Alarm.com Holdings (ALRM)

ALRM
🏛️ Estados Unidos →
51.42
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 53.48 53.67 52.70 53.67 2.6K
09:32 53.67 53.67 53.67 53.67 0.3K
09:33 53.67 53.67 53.67 53.67 0.1K
09:34 53.67 53.67 53.67 53.67 0.0K
09:35 53.67 53.67 53.67 53.67 0.0K
09:36 53.67 53.67 53.67 53.67 0.2K
09:37 53.67 53.67 53.67 53.67 0.0K
09:38 53.67 53.67 53.67 53.67 0.0K
09:39 53.67 53.67 53.67 53.67 0.4K
09:40 53.67 53.67 53.67 53.67 0.0K
09:41 53.67 53.67 53.67 53.67 0.1K
09:42 53.67 53.70 53.67 53.70 0.1K
09:43 53.70 53.70 53.70 53.70 0.1K
09:44 53.70 53.70 53.70 53.70 0.1K
09:45 53.98 54.06 53.98 54.06 1.2K
09:46 54.06 54.07 54.06 54.07 0.6K
09:47 54.07 54.07 53.96 53.96 0.8K
09:48 54.16 54.16 54.16 54.16 0.4K
09:49 54.16 54.16 54.05 54.12 0.7K
09:50 54.06 54.14 54.06 54.14 0.6K
09:51 54.14 54.14 54.14 54.14 0.1K
09:52 54.14 54.14 54.07 54.07 0.4K
09:53 54.07 54.12 54.07 54.12 0.4K
09:54 54.12 54.12 54.12 54.12 0.1K
09:55 54.12 54.22 54.12 54.22 0.5K
09:56 54.22 54.35 54.22 54.35 1.2K
09:57 54.35 54.43 54.35 54.43 0.9K
09:58 54.43 54.43 54.43 54.43 0.1K
09:59 54.43 54.46 54.43 54.46 0.4K
10:00 54.46 54.46 54.46 54.46 0.1K
10:01 54.46 54.46 54.22 54.22 2.0K
10:02 54.22 54.22 54.22 54.22 0.2K
10:03 54.22 54.22 54.15 54.15 0.6K
10:04 54.28 54.28 54.28 54.28 0.8K
10:05 54.28 54.31 54.27 54.31 1.6K
10:06 54.31 54.31 54.31 54.31 0.0K
10:07 54.31 54.31 54.31 54.31 0.2K
10:08 54.31 54.31 54.31 54.31 0.2K
10:09 54.31 54.31 54.31 54.31 0.2K
10:10 54.31 54.31 54.31 54.31 0.0K
10:11 54.43 54.43 54.43 54.43 0.4K
10:12 54.43 54.43 54.23 54.23 1.6K
10:13 54.18 54.25 54.15 54.25 1.5K
10:14 54.26 54.26 54.25 54.25 0.5K
10:15 54.25 54.25 54.25 54.25 0.2K
10:16 54.25 54.25 54.25 54.25 0.1K
10:17 54.25 54.25 54.25 54.25 0.1K
10:18 54.25 54.25 54.14 54.14 1.1K
10:19 54.14 54.30 54.14 54.30 1.3K
10:20 54.30 54.30 54.30 54.30 0.4K
10:21 54.35 54.35 54.35 54.35 0.4K
10:22 54.35 54.35 54.35 54.35 0.1K
10:23 54.35 54.35 54.35 54.35 0.1K
10:24 54.35 54.35 54.35 54.35 0.1K
10:25 54.35 54.35 54.35 54.35 0.2K
10:26 54.35 54.37 54.35 54.37 0.7K
10:27 54.37 54.37 54.37 54.37 0.0K
10:28 54.37 54.37 54.35 54.35 0.6K
10:29 54.35 54.40 54.35 54.40 0.4K
10:30 54.40 54.47 54.40 54.47 0.4K
10:31 54.47 54.47 54.47 54.47 0.2K
10:32 54.47 54.47 54.45 54.45 0.2K
10:33 54.47 54.56 54.47 54.56 1.0K
10:34 54.41 54.41 54.41 54.41 1.9K
10:35 54.41 54.45 54.41 54.45 0.3K
10:36 54.45 54.45 54.45 54.45 0.1K
10:37 54.45 54.45 54.39 54.39 0.9K
10:38 54.39 54.39 54.39 54.39 0.4K
10:39 54.39 54.39 54.39 54.39 0.1K
10:40 54.41 54.41 54.41 54.41 0.5K
10:41 54.41 54.41 54.41 54.41 0.7K
10:42 54.41 54.41 54.41 54.41 0.0K
10:43 54.41 54.41 54.18 54.23 2.4K
10:44 54.23 54.23 54.11 54.11 0.2K
10:45 54.11 54.11 54.11 54.11 0.1K
10:46 54.11 54.12 54.11 54.12 0.4K
10:47 54.09 54.12 54.04 54.12 2.0K
10:48 54.12 54.12 54.12 54.12 0.3K
10:49 54.12 54.12 54.12 54.12 0.2K
10:50 54.12 54.12 54.12 54.12 0.2K
10:51 54.12 54.12 54.04 54.04 1.1K
10:52 54.04 54.21 54.04 54.21 2.5K
10:53 54.24 54.24 54.12 54.12 1.6K
10:54 54.12 54.12 54.12 54.12 0.1K
10:55 54.12 54.12 54.12 54.12 0.1K
10:56 54.12 54.12 54.12 54.12 0.1K
10:57 54.12 54.12 54.12 54.12 0.1K
10:58 54.12 54.12 54.12 54.12 0.1K
10:59 54.26 54.26 54.26 54.26 1.0K
11:00 54.26 54.26 54.26 54.26 0.0K
11:01 54.26 54.28 54.26 54.28 0.2K
11:02 54.28 54.28 54.28 54.28 0.4K
11:03 54.28 54.28 54.28 54.28 0.2K
11:04 54.28 54.28 54.28 54.28 0.3K
11:05 54.28 54.28 54.28 54.28 0.0K
11:06 54.28 54.28 54.28 54.28 0.5K
11:07 54.28 54.28 54.28 54.28 0.1K
11:08 54.28 54.28 54.28 54.28 0.0K
11:09 54.28 54.28 54.28 54.28 0.0K
11:10 54.28 54.28 54.22 54.22 0.2K
11:11 54.22 54.24 54.22 54.24 0.5K
11:12 54.24 54.27 54.24 54.27 0.4K
11:13 54.27 54.32 54.27 54.29 1.7K
11:14 54.25 54.25 54.23 54.24 1.5K
11:15 54.24 54.24 54.24 54.24 0.1K
11:16 54.24 54.24 54.24 54.24 0.1K
11:17 54.24 54.29 54.24 54.29 0.1K
11:18 54.29 54.29 54.29 54.29 0.0K
11:19 54.29 54.29 54.29 54.29 0.1K
11:20 54.29 54.29 54.20 54.21 0.6K
11:21 54.21 54.21 54.21 54.21 0.0K
11:22 54.21 54.21 54.11 54.11 0.6K
11:23 54.11 54.11 54.11 54.11 0.0K
11:24 54.15 54.15 54.15 54.15 0.4K
11:25 54.15 54.15 54.15 54.15 0.1K
11:26 54.15 54.15 54.15 54.15 0.0K
11:27 54.15 54.15 54.15 54.15 0.0K
11:28 54.15 54.15 54.15 54.15 0.1K
11:29 54.15 54.20 54.15 54.20 0.3K
11:30 54.20 54.20 54.20 54.20 0.3K
11:31 54.20 54.20 54.20 54.20 0.2K
11:32 54.20 54.22 54.19 54.22 1.2K
11:33 54.22 54.24 54.22 54.24 0.7K
11:34 54.24 54.28 54.24 54.28 0.8K
11:35 54.28 54.34 54.28 54.34 1.0K
11:36 54.34 54.34 54.34 54.34 0.1K
11:37 54.34 54.34 54.34 54.34 0.0K
11:38 54.34 54.34 54.14 54.14 1.2K
11:39 54.14 54.14 54.14 54.14 0.1K
11:40 54.14 54.14 54.14 54.14 0.2K
11:41 54.14 54.14 54.14 54.14 0.0K
11:42 54.14 54.14 54.10 54.10 0.6K
11:43 54.10 54.10 54.10 54.10 0.1K
11:44 54.10 54.10 54.10 54.10 0.0K
11:45 54.10 54.10 54.10 54.10 0.0K
11:46 54.10 54.12 54.10 54.12 0.8K
11:47 54.12 54.12 54.12 54.12 0.0K
11:48 54.12 54.12 54.12 54.12 0.0K
11:49 54.12 54.14 54.12 54.14 0.1K
11:50 54.14 54.14 54.14 54.14 0.1K
11:51 54.14 54.14 54.09 54.09 1.8K
11:52 54.09 54.09 54.04 54.04 1.3K
11:53 54.04 54.06 54.04 54.06 0.5K
11:54 54.06 54.06 54.06 54.06 0.1K
11:55 54.06 54.06 54.06 54.06 0.1K
11:56 54.11 54.11 54.11 54.11 0.2K
11:57 54.11 54.11 54.11 54.11 0.1K
11:58 54.11 54.11 54.11 54.11 0.1K
11:59 54.11 54.11 54.11 54.11 0.0K
12:00 54.11 54.11 54.06 54.06 0.5K
12:01 54.06 54.06 54.06 54.06 0.2K
12:02 54.06 54.08 54.06 54.08 1.2K
12:03 54.08 54.08 54.08 54.08 0.0K
12:04 54.08 54.08 54.08 54.08 0.3K
12:05 54.08 54.08 54.08 54.08 0.1K
12:06 54.08 54.08 54.08 54.08 0.0K
12:07 54.08 54.08 54.08 54.08 0.1K
12:08 54.13 54.13 54.13 54.13 0.2K
12:09 54.13 54.13 54.11 54.11 0.7K
12:10 54.11 54.11 54.11 54.11 0.0K
12:11 54.11 54.11 54.11 54.11 0.5K
12:12 54.11 54.11 54.11 54.11 0.1K
12:13 54.11 54.11 54.09 54.09 0.3K
12:14 54.09 54.09 54.09 54.09 0.0K
12:15 54.09 54.09 54.04 54.04 0.3K
12:16 54.04 54.04 54.04 54.04 1.0K
12:17 54.04 54.04 53.97 53.97 3.0K
12:18 53.97 53.97 53.97 53.97 0.0K
12:19 53.97 53.97 53.97 53.97 0.2K
12:20 53.97 53.97 53.97 53.97 0.2K
12:21 53.97 53.97 53.92 53.92 0.9K
12:22 53.92 53.92 53.92 53.92 0.0K
12:23 53.92 53.92 53.92 53.92 0.0K
12:24 53.92 53.92 53.87 53.87 1.8K
12:25 53.87 53.87 53.87 53.87 0.2K
12:26 53.87 53.87 53.87 53.87 0.2K
12:27 53.87 53.87 53.87 53.87 0.0K
12:28 53.87 53.87 53.87 53.87 0.1K
12:29 53.87 53.87 53.86 53.86 0.6K
12:30 53.86 53.86 53.86 53.86 0.4K
12:31 53.86 53.86 53.84 53.84 0.1K
12:32 53.84 53.84 53.84 53.84 0.1K
12:33 53.84 53.84 53.84 53.84 0.0K
12:34 53.84 53.84 53.82 53.82 1.8K
12:35 53.82 53.82 53.82 53.82 0.2K
12:36 53.82 53.82 53.78 53.78 0.1K
12:37 53.78 53.78 53.74 53.74 0.9K
12:38 53.74 53.74 53.73 53.73 0.3K
12:39 53.73 53.73 53.71 53.71 1.0K
12:40 53.71 53.71 53.71 53.71 0.0K
12:41 53.71 53.71 53.71 53.71 0.4K
12:42 53.71 53.71 53.71 53.71 0.2K
12:43 53.71 53.71 53.68 53.68 0.1K
12:44 53.68 53.68 53.63 53.63 0.9K
12:45 53.63 53.63 53.63 53.63 0.2K
12:46 53.63 53.63 53.56 53.56 0.2K
12:47 53.56 53.56 53.56 53.56 0.1K
12:48 53.56 53.56 53.56 53.56 0.0K
12:49 53.56 53.56 53.56 53.56 0.1K
12:50 53.56 53.56 53.56 53.56 0.1K
12:51 53.56 53.56 53.56 53.56 0.0K
12:52 53.56 53.56 53.56 53.56 0.2K
12:53 53.56 53.61 53.56 53.61 0.6K
12:54 53.61 53.61 53.61 53.61 0.1K
12:55 53.61 53.61 53.59 53.59 1.0K
12:56 53.59 53.64 53.59 53.64 0.4K
12:57 53.64 53.64 53.64 53.64 0.1K
12:58 53.64 53.64 53.62 53.62 0.9K
12:59 53.62 53.62 53.62 53.62 0.1K
13:00 53.62 53.62 53.62 53.62 0.0K
13:01 53.62 53.62 53.59 53.59 0.5K
13:02 53.59 53.59 53.59 53.59 0.2K
13:03 53.59 53.59 53.59 53.59 0.1K
13:04 53.59 53.59 53.59 53.59 0.0K
13:05 53.59 53.63 53.59 53.63 0.3K
13:06 53.63 53.63 53.63 53.63 0.1K
13:07 53.63 53.63 53.63 53.63 0.0K
13:08 53.63 53.63 53.63 53.63 0.2K
13:09 53.63 53.63 53.57 53.57 1.0K
13:10 53.56 53.56 53.55 53.55 0.8K
13:11 53.55 53.55 53.55 53.55 0.2K
13:12 53.55 53.57 53.55 53.57 0.2K
13:13 53.57 53.57 53.57 53.57 0.6K
13:14 53.57 53.57 53.57 53.57 0.0K
13:15 53.57 53.57 53.57 53.57 0.0K
13:16 53.57 53.57 53.57 53.57 0.1K
13:17 53.57 53.65 53.57 53.65 0.5K
13:18 53.65 53.65 53.65 53.65 0.1K
13:19 53.65 53.70 53.65 53.70 1.5K
13:20 53.70 53.75 53.70 53.75 0.4K
13:21 53.75 53.75 53.75 53.75 0.2K
13:22 53.75 53.75 53.67 53.67 1.4K
13:23 53.67 53.67 53.67 53.67 0.1K
13:24 53.67 53.67 53.67 53.67 0.0K
13:25 53.67 53.67 53.67 53.67 0.0K
13:26 53.67 53.67 53.67 53.67 0.3K
13:27 53.67 53.67 53.67 53.67 0.1K
13:28 53.67 53.67 53.67 53.67 0.1K
13:29 53.67 53.67 53.67 53.67 0.6K
13:30 53.67 53.75 53.67 53.75 0.3K
13:31 53.75 53.75 53.73 53.73 0.1K
13:32 53.70 53.70 53.70 53.70 1.6K
13:33 53.70 53.72 53.68 53.72 2.8K
13:34 53.72 53.72 53.70 53.70 0.6K
13:35 53.70 53.70 53.70 53.70 0.2K
13:36 53.70 53.70 53.63 53.63 0.7K
13:37 53.63 53.63 53.60 53.60 0.5K
13:38 53.60 53.69 53.60 53.69 1.7K
13:39 53.69 53.69 53.67 53.69 0.4K
13:40 53.72 53.72 53.71 53.71 1.7K
13:41 53.71 53.71 53.71 53.71 0.1K
13:42 53.69 53.69 53.69 53.69 1.2K
13:43 53.69 53.69 53.69 53.69 0.1K
13:44 53.69 53.69 53.69 53.69 0.1K
13:45 53.69 53.69 53.69 53.69 0.0K
13:46 53.69 53.69 53.69 53.69 0.0K
13:47 53.69 53.69 53.69 53.69 0.0K
13:48 53.69 53.69 53.69 53.69 0.0K
13:49 53.69 53.69 53.69 53.69 0.1K
13:50 53.69 53.69 53.69 53.69 0.1K
13:51 53.69 53.69 53.63 53.63 0.2K
13:52 53.63 53.63 53.63 53.63 0.1K
13:53 53.63 53.66 53.63 53.66 0.4K
13:54 53.66 53.66 53.66 53.66 0.3K
13:55 53.66 53.66 53.66 53.66 0.0K
13:56 53.66 53.66 53.66 53.66 0.1K
13:57 53.66 53.66 53.66 53.66 0.0K
13:58 53.66 53.66 53.62 53.62 1.2K
13:59 53.62 53.62 53.57 53.57 0.9K
14:00 53.57 53.57 53.57 53.57 0.0K
14:01 53.57 53.57 53.57 53.57 0.2K
14:02 53.61 53.61 53.61 53.61 0.8K
14:03 53.61 53.61 53.61 53.61 0.0K
14:04 53.62 53.62 53.62 53.62 0.1K
14:05 53.62 53.62 53.62 53.62 0.0K
14:06 53.62 53.62 53.62 53.62 0.1K
14:07 53.62 53.62 53.62 53.62 0.0K
14:08 53.62 53.62 53.62 53.62 0.1K
14:09 53.62 53.62 53.62 53.62 0.8K
14:10 53.62 53.62 53.55 53.55 2.0K
14:11 53.55 53.55 53.54 53.54 0.3K
14:12 53.54 53.54 53.54 53.54 0.0K
14:13 53.54 53.54 53.54 53.54 0.1K
14:14 53.51 53.52 53.51 53.52 0.3K
14:15 53.52 53.52 53.52 53.52 0.1K
14:16 53.52 53.52 53.52 53.52 0.1K
14:17 53.52 53.52 53.52 53.52 0.0K
14:18 53.52 53.52 53.50 53.50 0.6K
14:19 53.50 53.51 53.50 53.51 0.5K
14:20 53.51 53.51 53.51 53.51 0.1K
14:21 53.45 53.45 53.40 53.40 1.8K
14:22 53.40 53.44 53.40 53.44 1.2K
14:23 53.44 53.44 53.44 53.44 0.1K
14:24 53.44 53.45 53.42 53.42 0.8K
14:25 53.29 53.29 53.29 53.29 2.9K
14:26 53.29 53.35 53.29 53.35 0.2K
14:27 53.35 53.36 53.35 53.36 0.3K
14:28 53.36 53.36 53.36 53.36 0.1K
14:29 53.36 53.36 53.36 53.36 0.4K
14:30 53.36 53.36 53.36 53.36 0.1K
14:31 53.36 53.43 53.36 53.43 4.0K
14:32 53.43 53.43 53.43 53.43 0.1K
14:33 53.43 53.46 53.43 53.46 0.9K
14:34 53.46 53.46 53.46 53.46 0.1K
14:35 53.46 53.46 53.44 53.44 1.2K
14:36 53.44 53.44 53.43 53.43 0.3K
14:37 53.43 53.43 53.43 53.43 0.1K
14:38 53.45 53.45 53.45 53.45 0.2K
14:39 53.45 53.45 53.45 53.45 0.2K
14:40 53.45 53.45 53.42 53.42 0.3K
14:41 53.42 53.42 53.42 53.42 0.1K
14:42 53.42 53.42 53.42 53.42 0.8K
14:43 53.42 53.42 53.42 53.42 0.1K
14:44 53.42 53.42 53.42 53.42 0.2K
14:45 53.42 53.42 53.41 53.41 1.0K
14:46 53.41 53.41 53.41 53.41 0.3K
14:47 53.41 53.41 53.41 53.41 0.1K
14:48 53.41 53.41 53.41 53.41 0.1K
14:49 53.42 53.42 53.42 53.42 0.4K
14:50 53.42 53.42 53.41 53.41 1.0K
14:51 53.41 53.41 53.41 53.41 1.7K
14:52 53.41 53.41 53.41 53.41 0.5K
14:53 53.41 53.41 53.40 53.40 0.4K
14:54 53.40 53.40 53.40 53.40 0.1K
14:55 53.40 53.46 53.40 53.46 0.8K
14:56 53.46 53.46 53.46 53.46 0.3K
14:57 53.45 53.46 53.45 53.46 0.6K
14:58 53.46 53.46 53.46 53.46 0.9K
14:59 53.49 53.49 53.48 53.48 0.7K
15:00 53.48 53.54 53.48 53.54 0.2K
15:01 53.54 53.54 53.47 53.47 5.0K
15:02 53.49 53.51 53.49 53.51 0.6K
15:03 53.51 53.51 53.51 53.51 0.1K
15:04 53.51 53.51 53.51 53.51 0.3K
15:05 53.48 53.58 53.48 53.58 2.6K
15:06 53.58 53.58 53.58 53.58 0.1K
15:07 53.58 53.60 53.58 53.60 0.5K
15:08 53.67 53.70 53.67 53.70 0.9K
15:09 53.71 53.71 53.67 53.67 1.6K
15:10 53.67 53.67 53.67 53.67 0.0K
15:11 53.67 53.67 53.67 53.67 0.0K
15:12 53.67 53.67 53.64 53.64 0.7K
15:13 53.64 53.64 53.64 53.64 0.2K
15:14 53.64 53.64 53.64 53.64 0.2K
15:15 53.64 53.64 53.64 53.64 0.1K
15:16 53.64 53.64 53.61 53.61 1.4K
15:17 53.61 53.61 53.61 53.61 0.4K
15:18 53.61 53.61 53.61 53.61 0.1K
15:19 53.61 53.61 53.59 53.59 0.6K
15:20 53.58 53.58 53.58 53.58 0.4K
15:21 53.58 53.58 53.57 53.57 1.3K
15:22 53.57 53.57 53.57 53.57 0.3K
15:23 53.57 53.59 53.57 53.57 0.6K
15:24 53.57 53.57 53.56 53.56 0.9K
15:25 53.56 53.58 53.56 53.58 1.5K
15:26 53.58 53.59 53.58 53.59 1.1K
15:27 53.59 53.62 53.59 53.62 0.3K
15:28 53.62 53.62 53.59 53.59 1.4K
15:29 53.58 53.58 53.58 53.58 0.9K
15:30 53.58 53.58 53.58 53.58 0.2K
15:31 53.54 53.54 53.53 53.53 1.2K
15:32 53.47 53.51 53.47 53.51 2.3K
15:33 53.51 53.52 53.51 53.51 1.4K
15:34 53.51 53.51 53.51 53.51 0.2K
15:35 53.51 53.51 53.49 53.49 0.7K
15:36 53.49 53.49 53.49 53.49 0.6K
15:37 53.48 53.48 53.44 53.44 0.9K
15:38 53.44 53.44 53.44 53.44 0.3K
15:39 53.48 53.48 53.42 53.42 2.1K
15:40 53.41 53.45 53.37 53.45 1.9K
15:41 53.45 53.45 53.45 53.45 0.2K
15:42 53.45 53.45 53.42 53.42 1.4K
15:43 53.42 53.45 53.42 53.45 1.9K
15:44 53.45 53.45 53.45 53.45 0.7K
15:45 53.45 53.45 53.39 53.39 2.9K
15:46 53.38 53.38 53.36 53.36 2.4K
15:47 53.35 53.49 53.35 53.49 3.0K
15:48 53.48 53.48 53.48 53.48 1.7K
15:49 53.48 53.48 53.46 53.47 0.9K
15:50 53.47 53.47 53.45 53.45 0.9K
15:51 53.36 53.36 53.35 53.35 2.6K
15:52 53.37 53.40 53.37 53.40 1.9K
15:53 53.40 53.41 53.40 53.41 2.5K
15:54 53.38 53.38 53.35 53.36 3.3K
15:55 53.36 53.44 53.36 53.44 5.5K
15:56 53.44 53.44 53.44 53.44 2.8K
15:57 53.44 53.44 53.40 53.41 4.0K
15:58 53.38 53.38 53.33 53.33 5.8K
15:59 53.35 53.35 53.32 53.33 6.8K
16:00 53.33 53.42 53.33 53.42 75.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles