Alarm.com Holdings (ALRM)

ALRM
🏛️ Estados Unidos →
51.84
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 54.22 54.32 54.22 54.32 1.7K
09:32 54.34 54.51 54.34 54.51 1.0K
09:33 54.51 54.51 54.51 54.51 0.1K
09:34 54.51 54.51 54.51 54.51 0.0K
09:35 54.51 54.51 54.51 54.51 0.0K
09:36 54.51 54.51 54.51 54.51 0.0K
09:37 54.51 54.51 54.51 54.51 0.1K
09:38 54.51 54.51 54.51 54.51 0.1K
09:39 54.51 54.51 54.51 54.51 0.0K
09:40 54.51 54.51 54.51 54.51 0.0K
09:41 54.51 54.51 54.40 54.40 0.2K
09:42 54.40 54.40 54.40 54.40 0.0K
09:43 54.40 54.40 54.40 54.40 0.1K
09:44 54.40 54.40 54.40 54.40 0.1K
09:45 54.40 54.40 54.40 54.40 0.1K
09:46 54.40 54.40 54.40 54.40 0.1K
09:47 54.40 54.40 54.40 54.40 0.0K
09:48 54.40 54.40 54.40 54.40 0.3K
09:49 54.40 54.40 54.40 54.40 0.1K
09:50 54.40 54.40 54.40 54.40 0.2K
09:51 54.40 54.40 54.40 54.40 0.0K
09:52 54.40 54.40 54.40 54.40 0.1K
09:53 54.22 54.22 54.22 54.22 0.5K
09:54 54.22 54.22 54.11 54.11 0.3K
09:55 54.11 54.11 54.11 54.11 0.0K
09:56 54.11 54.11 54.11 54.11 0.0K
09:57 54.11 54.37 54.11 54.37 0.4K
09:58 54.37 54.37 54.37 54.37 0.0K
09:59 54.37 54.37 54.37 54.37 0.0K
10:00 54.37 54.37 54.37 54.37 0.8K
10:01 54.37 54.37 54.37 54.37 0.0K
10:02 54.44 54.44 54.36 54.36 0.5K
10:03 54.36 54.36 54.36 54.36 0.0K
10:04 54.36 54.36 54.26 54.26 0.5K
10:05 54.26 54.26 54.26 54.26 0.0K
10:06 54.26 54.26 54.26 54.26 0.1K
10:07 54.26 54.26 54.26 54.26 0.1K
10:08 54.26 54.26 54.26 54.26 0.1K
10:09 54.26 54.26 54.22 54.22 0.1K
10:10 54.22 54.22 54.11 54.11 0.1K
10:11 54.11 54.11 54.10 54.10 0.2K
10:12 54.10 54.10 54.10 54.10 0.1K
10:13 54.10 54.10 53.98 53.98 0.4K
10:14 53.98 53.98 53.98 53.98 0.0K
10:15 53.98 53.98 53.89 53.89 0.3K
10:16 53.89 53.90 53.89 53.90 0.3K
10:17 53.90 53.98 53.90 53.98 0.1K
10:18 53.98 53.98 53.98 53.98 0.1K
10:19 53.98 53.98 53.98 53.98 0.0K
10:20 53.98 53.98 53.98 53.98 0.1K
10:21 53.98 53.98 53.98 53.98 0.1K
10:22 53.98 53.98 53.98 53.98 0.0K
10:23 53.98 53.98 53.98 53.98 0.0K
10:24 53.98 53.98 53.98 53.98 0.1K
10:25 53.98 53.98 53.90 53.90 0.7K
10:26 53.83 53.83 53.83 53.83 0.6K
10:27 53.83 53.83 53.83 53.83 0.0K
10:28 53.83 53.83 53.81 53.81 0.2K
10:29 53.81 53.91 53.81 53.91 4.7K
10:30 53.91 53.91 53.91 53.91 0.2K
10:31 53.91 53.91 53.91 53.91 0.0K
10:32 53.91 53.91 53.87 53.87 0.2K
10:33 53.87 53.87 53.87 53.87 0.0K
10:34 53.87 53.87 53.86 53.86 0.5K
10:35 53.86 53.86 53.86 53.86 0.1K
10:36 53.86 53.89 53.86 53.89 0.1K
10:37 53.89 53.89 53.89 53.89 0.1K
10:38 53.89 53.89 53.89 53.89 0.0K
10:39 53.89 53.89 53.89 53.89 0.0K
10:40 53.89 53.89 53.89 53.89 0.0K
10:41 53.89 53.89 53.89 53.89 0.0K
10:42 53.89 53.89 53.89 53.89 0.0K
10:43 53.89 53.89 53.89 53.89 0.1K
10:44 53.73 53.73 53.73 53.73 0.1K
10:45 53.73 53.73 53.73 53.73 0.1K
10:46 53.73 53.73 53.73 53.73 0.1K
10:47 53.73 53.73 53.71 53.71 0.8K
10:48 53.71 53.71 53.63 53.63 0.7K
10:49 53.63 53.63 53.63 53.63 0.1K
10:50 53.63 53.63 53.63 53.63 0.0K
10:51 53.63 53.63 53.63 53.63 0.0K
10:52 53.63 53.63 53.63 53.63 0.1K
10:53 53.63 53.63 53.63 53.63 0.1K
10:54 53.63 53.63 53.56 53.56 0.8K
10:55 53.56 53.56 53.56 53.56 0.0K
10:56 53.56 53.56 53.56 53.56 0.0K
10:57 53.56 53.56 53.56 53.56 0.0K
10:58 53.56 53.56 53.56 53.56 0.0K
10:59 53.56 53.56 53.50 53.50 0.5K
11:00 53.50 53.52 53.50 53.52 0.1K
11:01 53.52 53.52 53.52 53.52 0.1K
11:02 53.52 53.52 53.52 53.52 0.0K
11:03 53.52 53.52 53.52 53.52 0.0K
11:04 53.52 53.52 53.52 53.52 0.0K
11:05 53.49 53.49 53.47 53.47 1.2K
11:06 53.47 53.47 53.47 53.47 0.0K
11:07 53.47 53.47 53.44 53.45 0.4K
11:08 53.45 53.54 53.45 53.54 1.2K
11:09 53.58 53.58 53.58 53.58 0.1K
11:10 53.58 53.58 53.51 53.51 0.3K
11:11 53.51 53.51 53.51 53.51 0.1K
11:12 53.51 53.51 53.51 53.51 0.6K
11:13 53.51 53.51 53.51 53.51 0.0K
11:14 53.51 53.51 53.51 53.51 0.2K
11:15 53.51 53.51 53.51 53.51 0.0K
11:16 53.50 53.50 53.50 53.50 0.5K
11:17 53.50 53.50 53.50 53.50 1.7K
11:18 53.50 53.62 53.50 53.62 1.0K
11:19 53.62 53.62 53.62 53.62 0.2K
11:20 53.65 53.65 53.65 53.65 0.1K
11:21 53.65 53.65 53.65 53.65 0.1K
11:22 53.65 53.65 53.65 53.65 0.0K
11:23 53.65 53.65 53.65 53.65 0.1K
11:24 53.65 53.65 53.65 53.65 0.0K
11:25 53.75 53.75 53.75 53.75 0.4K
11:26 53.75 53.75 53.75 53.75 0.1K
11:27 53.75 53.75 53.75 53.75 0.0K
11:28 53.75 53.75 53.75 53.75 0.4K
11:29 53.75 53.75 53.75 53.75 0.0K
11:30 53.75 53.75 53.65 53.65 0.4K
11:31 53.65 53.65 53.65 53.65 0.3K
11:32 53.65 53.65 53.65 53.65 0.1K
11:33 53.65 53.65 53.65 53.65 0.0K
11:34 53.65 53.65 53.65 53.65 0.0K
11:35 53.65 53.65 53.65 53.65 0.1K
11:36 53.65 53.65 53.65 53.65 0.0K
11:37 53.65 53.65 53.65 53.65 0.1K
11:38 53.65 53.65 53.62 53.62 0.2K
11:39 53.62 53.62 53.62 53.62 0.0K
11:40 53.62 53.62 53.62 53.62 0.0K
11:41 53.62 53.62 53.62 53.62 0.0K
11:42 53.62 53.62 53.62 53.62 0.0K
11:43 53.63 53.63 53.63 53.63 0.1K
11:44 53.63 53.63 53.63 53.63 0.0K
11:45 53.63 53.70 53.63 53.70 0.5K
11:46 53.70 53.70 53.70 53.70 0.1K
11:47 53.70 53.70 53.70 53.70 0.0K
11:48 53.70 53.70 53.70 53.70 0.2K
11:49 53.70 53.70 53.60 53.60 0.3K
11:50 53.60 53.60 53.60 53.60 0.0K
11:51 53.60 53.60 53.60 53.60 0.1K
11:52 53.63 53.63 53.63 53.63 0.5K
11:53 53.63 53.63 53.63 53.63 0.1K
11:54 53.63 53.63 53.63 53.63 0.0K
11:55 53.63 53.63 53.63 53.63 0.0K
11:56 53.63 53.63 53.63 53.63 0.0K
11:57 53.63 53.66 53.63 53.66 0.3K
11:58 53.66 53.66 53.63 53.63 0.4K
11:59 53.63 53.63 53.63 53.63 0.0K
12:00 53.63 53.63 53.61 53.61 0.2K
12:01 53.64 53.64 53.64 53.64 0.6K
12:02 53.64 53.67 53.64 53.67 0.1K
12:03 53.65 53.65 53.63 53.63 1.0K
12:04 53.63 53.65 53.63 53.65 4.6K
12:05 53.65 53.78 53.65 53.78 1.0K
12:06 53.78 53.78 53.76 53.76 0.4K
12:07 53.80 53.88 53.80 53.88 1.8K
12:08 53.91 53.91 53.91 53.91 0.4K
12:09 53.91 53.91 53.91 53.91 0.1K
12:10 53.91 53.91 53.86 53.86 0.5K
12:11 53.86 53.86 53.85 53.85 0.1K
12:12 53.85 53.85 53.85 53.85 0.0K
12:13 53.85 53.85 53.85 53.85 0.0K
12:14 53.85 53.85 53.85 53.85 0.2K
12:15 53.85 53.85 53.85 53.85 0.2K
12:16 53.87 53.87 53.82 53.82 0.4K
12:17 53.82 53.82 53.82 53.82 0.0K
12:18 53.78 53.78 53.78 53.78 0.1K
12:19 53.78 53.78 53.78 53.78 0.1K
12:20 53.78 53.79 53.78 53.79 0.2K
12:21 53.79 53.79 53.79 53.79 0.0K
12:22 53.79 53.79 53.79 53.79 0.0K
12:23 53.78 53.83 53.78 53.83 0.3K
12:24 53.83 53.83 53.83 53.83 0.1K
12:25 53.83 53.83 53.77 53.77 0.5K
12:26 53.77 53.77 53.77 53.77 0.0K
12:27 53.77 53.77 53.77 53.77 0.0K
12:28 53.77 53.77 53.77 53.77 0.0K
12:29 53.77 53.77 53.77 53.77 0.0K
12:30 53.77 53.77 53.75 53.75 0.2K
12:31 53.75 53.75 53.75 53.75 0.0K
12:32 53.75 53.75 53.75 53.75 0.1K
12:33 53.75 53.75 53.75 53.75 0.1K
12:34 53.75 53.75 53.75 53.75 0.0K
12:35 53.75 53.75 53.59 53.59 1.9K
12:36 53.59 53.59 53.59 53.59 0.0K
12:37 53.59 53.59 53.59 53.59 0.0K
12:38 53.59 53.59 53.59 53.59 0.1K
12:39 53.59 53.59 53.59 53.59 0.0K
12:40 53.59 53.59 53.59 53.59 0.1K
12:41 53.54 53.54 53.54 53.54 0.2K
12:42 53.54 53.54 53.54 53.54 0.0K
12:43 53.54 53.69 53.54 53.69 4.0K
12:44 53.69 53.69 53.69 53.69 0.0K
12:45 53.69 53.69 53.69 53.69 0.1K
12:46 53.69 53.69 53.69 53.69 0.0K
12:47 53.69 53.69 53.69 53.69 0.0K
12:48 53.69 53.69 53.69 53.69 0.1K
12:49 53.69 53.69 53.69 53.69 0.3K
12:50 53.69 53.70 53.69 53.70 0.2K
12:51 53.70 53.70 53.66 53.66 0.2K
12:52 53.66 53.66 53.66 53.66 0.0K
12:53 53.66 53.66 53.65 53.65 0.7K
12:54 53.65 53.65 53.65 53.65 0.0K
12:55 53.65 53.65 53.65 53.65 0.0K
12:56 53.65 53.65 53.65 53.65 0.1K
12:57 53.65 53.65 53.65 53.65 0.0K
12:58 53.65 53.65 53.65 53.65 0.0K
12:59 53.65 53.65 53.65 53.65 0.0K
13:00 53.67 53.69 53.67 53.69 0.8K
13:01 53.69 53.69 53.69 53.69 0.1K
13:02 53.69 53.74 53.69 53.74 0.3K
13:03 53.74 53.74 53.74 53.74 0.2K
13:04 53.74 53.74 53.74 53.74 0.0K
13:05 53.74 53.74 53.74 53.74 0.0K
13:06 53.74 53.74 53.74 53.74 0.0K
13:07 53.74 53.83 53.74 53.83 2.7K
13:08 53.83 53.83 53.83 53.83 0.0K
13:09 53.83 53.83 53.83 53.83 0.0K
13:10 53.83 53.86 53.83 53.86 0.4K
13:11 53.86 53.86 53.86 53.86 0.1K
13:12 53.86 53.86 53.85 53.85 0.3K
13:13 53.85 53.85 53.82 53.82 0.7K
13:14 53.81 53.81 53.81 53.81 0.3K
13:15 53.81 53.81 53.81 53.81 0.1K
13:16 53.81 53.81 53.81 53.81 0.0K
13:17 53.81 53.81 53.81 53.81 0.1K
13:18 53.81 53.81 53.81 53.81 0.0K
13:19 53.81 53.81 53.81 53.81 0.0K
13:20 53.81 53.81 53.81 53.81 0.5K
13:21 53.81 53.81 53.76 53.76 0.3K
13:22 53.76 53.79 53.76 53.79 1.1K
13:23 53.84 53.84 53.84 53.84 1.4K
13:24 53.84 53.84 53.84 53.84 0.2K
13:25 53.84 53.84 53.84 53.84 0.1K
13:26 53.84 53.84 53.84 53.84 0.0K
13:27 53.84 53.86 53.84 53.86 0.5K
13:28 53.86 53.86 53.86 53.86 0.3K
13:29 53.86 53.86 53.86 53.86 0.1K
13:30 53.86 53.94 53.86 53.94 0.2K
13:31 53.94 53.94 53.94 53.94 0.1K
13:32 53.94 53.95 53.94 53.95 4.7K
13:33 53.95 53.95 53.90 53.90 0.2K
13:34 53.90 53.90 53.90 53.90 0.0K
13:35 53.90 53.90 53.90 53.90 0.2K
13:36 53.97 53.97 53.96 53.96 2.5K
13:37 53.96 53.96 53.96 53.96 0.1K
13:38 53.96 53.96 53.96 53.96 0.0K
13:39 53.96 53.96 53.96 53.96 0.1K
13:40 53.96 53.96 53.96 53.96 0.2K
13:41 53.96 53.96 53.96 53.96 0.2K
13:42 53.96 53.96 53.96 53.96 0.3K
13:43 53.96 53.96 53.96 53.96 0.0K
13:44 53.96 53.96 53.96 53.96 0.1K
13:45 53.96 53.96 53.96 53.96 0.0K
13:46 53.96 53.99 53.96 53.99 1.4K
13:47 53.99 53.99 53.94 53.94 0.4K
13:48 53.94 53.94 53.94 53.94 0.0K
13:49 53.94 53.94 53.94 53.94 0.0K
13:50 53.98 54.02 53.98 54.02 0.5K
13:51 54.02 54.02 54.02 54.02 0.0K
13:52 54.02 54.02 54.02 54.02 0.0K
13:53 54.02 54.02 54.02 54.02 0.2K
13:54 54.02 54.02 54.02 54.02 0.0K
13:55 53.98 53.98 53.96 53.96 0.5K
13:56 53.90 53.90 53.90 53.90 1.4K
13:57 53.90 53.90 53.90 53.90 0.0K
13:58 53.90 53.90 53.90 53.90 0.0K
13:59 53.90 53.90 53.90 53.90 0.0K
14:00 53.90 53.90 53.90 53.90 0.1K
14:01 53.90 53.90 53.89 53.89 0.1K
14:02 53.91 53.91 53.91 53.91 2.5K
14:03 53.91 53.91 53.91 53.91 0.0K
14:04 53.91 53.91 53.91 53.91 0.0K
14:05 53.91 53.91 53.91 53.91 0.0K
14:06 53.91 53.91 53.91 53.91 0.1K
14:07 53.91 53.91 53.91 53.91 0.3K
14:08 53.97 53.97 53.97 53.97 0.1K
14:09 53.97 53.97 53.97 53.97 0.1K
14:10 53.97 53.97 53.97 53.97 0.0K
14:11 53.97 53.97 53.97 53.97 0.1K
14:12 53.97 53.97 53.97 53.97 0.1K
14:13 53.99 53.99 53.99 53.99 0.5K
14:14 53.99 53.99 53.99 53.99 0.2K
14:15 53.99 53.99 53.99 53.99 0.0K
14:16 53.99 53.99 53.99 53.99 0.1K
14:17 53.99 53.99 53.99 53.99 0.0K
14:18 53.99 53.99 53.99 53.99 0.0K
14:19 53.96 53.96 53.96 53.96 0.2K
14:20 53.96 53.96 53.96 53.96 0.5K
14:21 53.96 53.96 53.96 53.96 0.3K
14:22 53.96 53.96 53.96 53.96 0.1K
14:23 53.96 53.96 53.92 53.92 0.2K
14:24 53.92 53.92 53.92 53.92 0.1K
14:25 53.92 53.92 53.92 53.92 0.7K
14:26 53.92 53.92 53.89 53.89 0.6K
14:27 53.89 53.89 53.89 53.89 0.0K
14:28 53.84 53.84 53.84 53.84 0.5K
14:29 53.84 53.84 53.84 53.84 0.2K
14:30 53.84 53.84 53.84 53.84 0.1K
14:31 53.84 53.85 53.84 53.85 0.6K
14:32 53.85 53.85 53.85 53.85 0.1K
14:33 53.85 53.85 53.85 53.85 0.2K
14:34 53.79 53.79 53.79 53.79 0.4K
14:35 53.70 53.70 53.70 53.70 0.3K
14:36 53.70 53.70 53.70 53.70 0.0K
14:37 53.70 53.70 53.70 53.70 0.2K
14:38 53.70 53.70 53.70 53.70 0.0K
14:39 53.70 53.70 53.70 53.70 0.1K
14:40 53.70 53.70 53.70 53.70 0.0K
14:41 53.70 53.70 53.70 53.70 0.1K
14:42 53.70 53.70 53.70 53.70 0.0K
14:43 53.63 53.63 53.63 53.63 0.2K
14:44 53.63 53.63 53.63 53.63 0.0K
14:45 53.63 53.63 53.60 53.62 1.2K
14:46 53.62 53.62 53.62 53.62 0.1K
14:47 53.62 53.62 53.62 53.62 0.1K
14:48 53.62 53.62 53.61 53.61 0.3K
14:49 53.61 53.61 53.61 53.61 0.0K
14:50 53.61 53.61 53.55 53.55 0.5K
14:51 53.55 53.55 53.55 53.55 0.2K
14:52 53.55 53.55 53.55 53.55 0.1K
14:53 53.55 53.55 53.55 53.55 0.2K
14:54 53.55 53.55 53.55 53.55 0.0K
14:55 53.55 53.55 53.53 53.53 1.1K
14:56 53.53 53.56 53.52 53.56 1.3K
14:57 53.56 53.56 53.56 53.56 0.1K
14:58 53.56 53.56 53.56 53.56 0.0K
14:59 53.56 53.56 53.56 53.56 0.2K
15:00 53.56 53.56 53.56 53.56 0.2K
15:01 53.53 53.56 53.53 53.56 0.4K
15:02 53.56 53.56 53.56 53.56 0.7K
15:03 53.56 53.56 53.55 53.55 0.4K
15:04 53.55 53.57 53.55 53.57 1.6K
15:05 53.57 53.59 53.57 53.59 0.3K
15:06 53.59 53.59 53.59 53.59 0.1K
15:07 53.59 53.59 53.59 53.59 0.2K
15:08 53.59 53.59 53.59 53.59 0.4K
15:09 53.59 53.59 53.59 53.59 0.1K
15:10 53.60 53.60 53.60 53.60 0.1K
15:11 53.60 53.60 53.60 53.60 0.2K
15:12 53.60 53.60 53.54 53.55 3.2K
15:13 53.55 53.55 53.52 53.52 0.2K
15:14 53.55 53.55 53.54 53.54 0.7K
15:15 53.54 53.54 53.54 53.54 0.8K
15:16 53.54 53.57 53.54 53.57 0.2K
15:17 53.57 53.58 53.57 53.58 0.9K
15:18 53.58 53.58 53.56 53.56 0.8K
15:19 53.56 53.56 53.56 53.56 0.4K
15:20 53.56 53.56 53.50 53.50 0.3K
15:21 53.50 53.51 53.50 53.51 0.3K
15:22 53.51 53.60 53.51 53.60 1.9K
15:23 53.60 53.60 53.60 53.60 0.0K
15:24 53.60 53.60 53.60 53.60 0.7K
15:25 53.60 53.63 53.60 53.63 0.5K
15:26 53.63 53.63 53.63 53.63 0.1K
15:27 53.61 53.61 53.60 53.60 1.0K
15:28 53.59 53.59 53.59 53.59 0.1K
15:29 53.59 53.59 53.59 53.59 0.2K
15:30 53.61 53.61 53.61 53.61 0.8K
15:31 53.61 53.61 53.61 53.61 0.3K
15:32 53.61 53.61 53.61 53.61 0.6K
15:33 53.58 53.60 53.58 53.58 0.7K
15:34 53.58 53.58 53.58 53.58 0.4K
15:35 53.58 53.60 53.58 53.60 1.6K
15:36 53.60 53.60 53.56 53.56 1.3K
15:37 53.56 53.56 53.56 53.56 0.1K
15:38 53.56 53.56 53.54 53.56 2.4K
15:39 53.56 53.56 53.54 53.54 1.4K
15:40 53.52 53.54 53.52 53.54 0.4K
15:41 53.54 53.54 53.53 53.53 1.1K
15:42 53.53 53.55 53.53 53.55 1.0K
15:43 53.55 53.55 53.55 53.55 0.5K
15:44 53.55 53.57 53.55 53.57 0.8K
15:45 53.59 53.59 53.51 53.51 2.3K
15:46 53.51 53.51 53.51 53.51 1.1K
15:47 53.51 53.51 53.47 53.47 1.4K
15:48 53.47 53.50 53.47 53.50 1.6K
15:49 53.51 53.55 53.51 53.55 1.3K
15:50 53.62 53.62 53.58 53.58 6.8K
15:51 53.50 53.52 53.50 53.52 1.7K
15:52 53.52 53.52 53.50 53.50 1.3K
15:53 53.49 53.49 53.42 53.42 2.3K
15:54 53.43 53.43 53.39 53.39 1.3K
15:55 53.41 53.41 53.32 53.32 6.9K
15:56 53.32 53.37 53.32 53.37 3.2K
15:57 53.37 53.40 53.37 53.40 2.6K
15:58 53.40 53.41 53.40 53.41 1.7K
15:59 53.39 53.39 53.37 53.39 5.3K
16:00 53.39 53.39 53.33 53.33 116.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles