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 53.22 53.22 53.22 53.22 1.9K
09:32 53.22 53.22 53.22 53.22 0.1K
09:33 53.22 53.22 53.22 53.22 0.1K
09:34 53.22 53.22 53.22 53.22 0.0K
09:35 53.22 53.22 53.22 53.22 0.1K
09:36 53.22 53.22 53.22 53.22 0.1K
09:37 53.22 53.22 53.14 53.14 0.2K
09:38 53.14 53.14 53.14 53.14 0.2K
09:39 53.14 53.14 53.14 53.14 0.1K
09:40 53.14 53.14 53.14 53.14 0.1K
09:41 53.14 53.14 53.14 53.14 0.0K
09:42 53.14 53.14 53.14 53.14 0.0K
09:43 53.14 53.14 53.14 53.14 0.1K
09:44 53.14 53.14 53.14 53.14 0.1K
09:45 53.14 53.14 53.14 53.14 0.1K
09:46 53.14 53.30 53.14 53.30 0.8K
09:47 53.30 53.46 53.30 53.46 1.8K
09:48 53.46 53.48 53.46 53.48 1.2K
09:49 53.49 53.66 53.49 53.66 3.3K
09:50 53.59 53.59 53.59 53.59 1.9K
09:51 53.59 53.70 53.59 53.70 2.4K
09:52 53.70 53.75 53.70 53.75 1.1K
09:53 53.73 53.79 53.67 53.67 0.5K
09:54 53.67 53.73 53.67 53.73 1.2K
09:55 53.73 53.76 53.70 53.74 2.2K
09:56 53.74 53.74 53.74 53.74 0.4K
09:57 53.74 53.74 53.74 53.74 0.0K
09:58 53.74 53.74 53.74 53.74 0.0K
09:59 53.74 53.74 53.74 53.74 0.0K
10:00 53.74 53.74 53.74 53.74 0.0K
10:01 53.74 53.74 53.74 53.74 0.2K
10:02 53.74 53.74 53.74 53.74 0.4K
10:03 53.84 53.90 53.84 53.90 1.1K
10:04 53.90 53.90 53.90 53.90 0.2K
10:05 53.90 53.90 53.90 53.90 0.0K
10:06 53.90 53.90 53.90 53.90 0.1K
10:07 53.90 53.90 53.90 53.90 0.2K
10:08 53.90 53.90 53.90 53.90 0.0K
10:09 53.90 53.94 53.90 53.94 0.4K
10:10 53.94 53.94 53.94 53.94 0.1K
10:11 53.98 53.98 53.96 53.96 1.9K
10:12 53.96 53.96 53.96 53.96 0.2K
10:13 53.96 53.96 53.96 53.96 0.0K
10:14 54.05 54.05 54.05 54.05 2.2K
10:15 54.05 54.05 54.05 54.05 0.0K
10:16 54.05 54.17 54.05 54.17 0.5K
10:17 54.17 54.17 54.17 54.17 0.1K
10:18 54.17 54.17 54.17 54.17 0.0K
10:19 54.17 54.26 54.17 54.26 0.3K
10:20 54.26 54.26 54.26 54.26 0.1K
10:21 54.26 54.26 54.17 54.17 2.8K
10:22 54.17 54.17 54.17 54.17 0.3K
10:23 54.17 54.27 54.17 54.27 0.7K
10:24 54.27 54.27 54.27 54.27 0.7K
10:25 54.23 54.23 54.23 54.23 1.2K
10:26 54.23 54.23 54.23 54.23 0.3K
10:27 54.23 54.23 54.23 54.23 0.0K
10:28 54.23 54.23 54.23 54.23 0.1K
10:29 54.23 54.23 54.23 54.23 0.8K
10:30 54.23 54.23 54.23 54.23 0.2K
10:31 54.23 54.23 54.23 54.23 0.0K
10:32 54.20 54.27 54.20 54.27 0.8K
10:33 54.27 54.27 54.27 54.27 0.3K
10:34 54.35 54.35 54.35 54.35 0.7K
10:35 54.35 54.35 54.35 54.35 0.6K
10:36 54.35 54.35 54.35 54.35 0.2K
10:37 54.35 54.35 54.35 54.35 0.1K
10:38 54.35 54.60 54.35 54.60 0.7K
10:39 54.60 54.60 54.60 54.60 0.1K
10:40 54.60 54.60 54.54 54.54 1.5K
10:41 54.54 54.54 54.54 54.54 0.1K
10:42 54.54 54.54 54.54 54.54 0.2K
10:43 54.54 54.58 54.54 54.58 0.3K
10:44 54.58 54.58 54.58 54.58 0.1K
10:45 54.69 54.69 54.65 54.65 0.8K
10:46 54.65 54.65 54.65 54.65 0.1K
10:47 54.65 54.66 54.65 54.66 0.3K
10:48 54.66 54.73 54.66 54.73 0.6K
10:49 54.73 54.73 54.73 54.73 0.2K
10:50 54.73 54.73 54.73 54.73 0.1K
10:51 54.70 54.70 54.57 54.57 2.2K
10:52 54.57 54.57 54.57 54.57 0.1K
10:53 54.57 54.57 54.50 54.50 0.5K
10:54 54.50 54.50 54.50 54.50 0.2K
10:55 54.50 54.50 54.50 54.50 0.1K
10:56 54.50 54.50 54.50 54.50 0.9K
10:57 54.50 54.50 54.50 54.50 0.2K
10:58 54.50 54.50 54.50 54.50 0.1K
10:59 54.50 54.50 54.16 54.16 0.2K
11:00 54.16 54.16 54.16 54.16 0.1K
11:01 54.16 54.16 54.16 54.16 0.0K
11:02 54.16 54.16 54.16 54.16 0.2K
11:03 54.16 54.16 54.16 54.16 0.1K
11:04 54.16 54.16 54.16 54.16 0.2K
11:05 54.16 54.16 54.16 54.16 0.0K
11:06 54.19 54.19 54.19 54.19 0.4K
11:07 54.19 54.25 54.19 54.25 0.8K
11:08 54.31 54.32 54.31 54.31 0.5K
11:09 54.31 54.31 54.31 54.31 0.4K
11:10 54.31 54.31 54.31 54.31 0.4K
11:11 54.31 54.31 54.31 54.31 0.3K
11:12 54.31 54.31 54.31 54.31 0.2K
11:13 54.31 54.31 54.31 54.31 0.1K
11:14 54.31 54.31 54.31 54.31 0.1K
11:15 54.31 54.31 54.31 54.31 0.3K
11:16 54.31 54.31 54.31 54.31 0.2K
11:17 54.31 54.33 54.31 54.33 0.7K
11:18 54.33 54.33 54.33 54.33 0.0K
11:19 54.33 54.35 54.30 54.35 1.0K
11:20 54.35 54.35 54.35 54.35 0.1K
11:21 54.35 54.35 54.35 54.35 0.1K
11:22 54.35 54.35 54.35 54.35 0.0K
11:23 54.35 54.35 54.35 54.35 0.2K
11:24 54.35 54.35 54.35 54.35 0.0K
11:25 54.35 54.35 54.31 54.31 0.4K
11:26 54.31 54.41 54.31 54.41 0.3K
11:27 54.41 54.41 54.41 54.41 0.2K
11:28 54.41 54.41 54.41 54.41 0.2K
11:29 54.41 54.41 54.41 54.41 0.1K
11:30 54.41 54.41 54.25 54.25 2.8K
11:31 54.25 54.25 54.25 54.25 0.1K
11:32 54.25 54.25 54.25 54.25 0.1K
11:33 54.25 54.25 54.25 54.25 0.3K
11:34 54.25 54.25 54.25 54.25 0.1K
11:35 54.26 54.26 54.26 54.26 0.3K
11:36 54.26 54.26 54.26 54.26 0.1K
11:37 54.26 54.26 54.20 54.20 0.3K
11:38 54.20 54.20 54.12 54.12 0.8K
11:39 54.12 54.12 54.12 54.12 0.0K
11:40 54.12 54.19 54.12 54.19 0.3K
11:41 54.19 54.19 54.19 54.19 0.0K
11:42 54.19 54.19 54.19 54.19 0.7K
11:43 54.19 54.19 54.12 54.12 0.1K
11:44 54.12 54.12 54.10 54.10 1.7K
11:45 54.06 54.06 53.97 53.97 0.6K
11:46 53.97 53.97 53.97 53.97 0.1K
11:47 53.97 53.97 53.97 53.97 0.1K
11:48 53.97 53.97 53.97 53.97 0.2K
11:49 53.97 53.97 53.97 53.97 0.1K
11:50 53.97 53.97 53.97 53.97 0.1K
11:51 53.95 53.95 53.95 53.95 0.2K
11:52 53.95 53.95 53.95 53.95 0.0K
11:53 53.95 53.95 53.94 53.94 1.0K
11:54 53.89 53.89 53.89 53.89 0.5K
11:55 53.89 53.89 53.89 53.89 0.1K
11:56 53.89 53.91 53.86 53.86 0.9K
11:57 53.86 53.86 53.86 53.86 0.2K
11:58 53.86 53.86 53.86 53.86 0.2K
11:59 53.86 53.86 53.86 53.86 0.2K
12:00 53.86 53.86 53.86 53.86 0.1K
12:01 53.86 53.86 53.86 53.86 0.2K
12:02 53.86 53.86 53.75 53.75 1.2K
12:03 53.75 53.75 53.75 53.75 0.1K
12:04 53.75 53.75 53.75 53.75 0.1K
12:05 53.75 53.75 53.75 53.75 0.1K
12:06 53.75 53.75 53.72 53.72 0.2K
12:07 53.72 53.72 53.70 53.70 1.2K
12:08 53.79 53.79 53.79 53.79 0.7K
12:09 53.79 53.79 53.79 53.79 0.2K
12:10 53.77 53.77 53.77 53.77 0.6K
12:11 53.77 53.77 53.77 53.77 0.1K
12:12 53.77 53.86 53.77 53.86 1.1K
12:13 53.86 53.86 53.86 53.86 0.0K
12:14 53.86 53.86 53.86 53.86 0.1K
12:15 53.86 53.90 53.86 53.90 0.3K
12:16 53.90 53.94 53.90 53.94 0.6K
12:17 53.94 53.94 53.94 53.94 0.0K
12:18 53.92 53.92 53.92 53.92 0.4K
12:19 53.94 53.94 53.94 53.94 0.8K
12:20 53.94 53.94 53.85 53.85 1.5K
12:21 53.85 53.85 53.85 53.85 0.1K
12:22 53.85 53.90 53.85 53.90 0.8K
12:23 53.90 53.90 53.89 53.89 0.4K
12:24 53.89 53.89 53.89 53.89 0.1K
12:25 53.89 53.89 53.89 53.89 0.1K
12:26 53.89 53.89 53.89 53.89 0.8K
12:27 53.89 53.89 53.89 53.89 0.0K
12:28 53.89 53.99 53.89 53.99 0.2K
12:29 53.99 53.99 53.99 53.99 0.1K
12:30 53.99 53.99 53.99 53.99 0.0K
12:31 53.99 53.99 53.99 53.99 0.4K
12:32 53.99 53.99 53.99 53.99 0.1K
12:33 53.99 53.99 53.99 53.99 0.9K
12:34 53.99 54.00 53.99 54.00 0.3K
12:35 54.00 54.00 54.00 54.00 0.1K
12:36 54.00 54.02 54.00 54.02 0.6K
12:37 54.02 54.02 54.02 54.02 0.0K
12:38 54.02 54.02 54.02 54.02 0.0K
12:39 54.02 54.06 54.02 54.06 1.0K
12:40 54.06 54.06 54.06 54.06 0.1K
12:41 54.06 54.06 54.03 54.03 0.2K
12:42 54.03 54.03 53.98 53.98 2.1K
12:43 53.95 53.95 53.95 53.95 1.1K
12:44 53.95 53.95 53.95 53.95 0.1K
12:45 53.95 53.95 53.95 53.95 0.0K
12:46 53.94 53.94 53.94 53.94 0.5K
12:47 53.94 53.94 53.94 53.94 0.1K
12:48 53.94 53.94 53.94 53.94 0.1K
12:49 53.94 53.94 53.94 53.94 0.1K
12:50 53.94 53.99 53.94 53.99 0.2K
12:51 53.99 53.99 53.93 53.93 0.7K
12:52 53.93 53.93 53.92 53.92 0.3K
12:53 53.92 53.92 53.92 53.92 0.2K
12:54 53.92 53.92 53.92 53.92 0.1K
12:55 53.92 53.92 53.92 53.92 0.2K
12:56 53.92 53.94 53.92 53.94 0.4K
12:57 53.94 53.94 53.94 53.94 0.1K
12:58 53.94 53.94 53.94 53.94 0.1K
12:59 53.94 53.97 53.94 53.97 0.5K
13:00 53.97 53.97 53.90 53.90 1.0K
13:01 53.90 53.90 53.90 53.90 0.0K
13:02 53.90 53.90 53.90 53.90 0.0K
13:03 53.90 53.90 53.90 53.90 0.2K
13:04 53.90 53.90 53.90 53.90 0.1K
13:05 53.88 53.88 53.88 53.88 0.7K
13:06 53.88 53.88 53.88 53.88 0.2K
13:07 53.88 53.88 53.85 53.85 0.2K
13:08 53.84 53.84 53.79 53.79 1.2K
13:09 53.79 53.79 53.79 53.79 0.0K
13:10 53.79 53.79 53.79 53.79 0.2K
13:11 53.79 53.80 53.79 53.80 0.5K
13:12 53.80 53.80 53.80 53.80 0.1K
13:13 53.80 53.80 53.80 53.80 0.1K
13:14 53.80 53.80 53.80 53.80 0.1K
13:15 53.80 53.80 53.80 53.80 0.2K
13:16 53.80 53.80 53.80 53.80 0.1K
13:17 53.80 53.88 53.80 53.88 0.4K
13:18 53.88 53.88 53.88 53.88 0.0K
13:19 53.87 53.88 53.87 53.88 0.8K
13:20 53.86 53.86 53.86 53.86 0.4K
13:21 53.86 53.86 53.86 53.86 0.1K
13:22 53.86 53.86 53.86 53.86 0.0K
13:23 53.86 53.86 53.86 53.86 0.1K
13:24 53.86 53.86 53.83 53.83 0.5K
13:25 53.83 53.83 53.83 53.83 0.0K
13:26 53.83 53.83 53.83 53.83 0.2K
13:27 53.83 53.83 53.83 53.83 0.0K
13:28 53.83 53.83 53.83 53.83 0.1K
13:29 53.87 53.87 53.87 53.87 0.9K
13:30 53.82 53.82 53.82 53.82 0.3K
13:31 53.82 53.82 53.82 53.82 0.2K
13:32 53.82 53.82 53.82 53.82 0.1K
13:33 53.82 53.82 53.79 53.79 0.6K
13:34 53.79 53.84 53.79 53.84 0.3K
13:35 53.84 53.84 53.84 53.84 0.3K
13:36 53.91 53.91 53.91 53.91 0.5K
13:37 53.91 53.91 53.91 53.91 0.0K
13:38 53.91 53.91 53.91 53.91 0.1K
13:39 53.91 53.91 53.91 53.91 0.0K
13:40 53.91 53.91 53.91 53.91 0.0K
13:41 53.91 53.91 53.91 53.91 0.2K
13:42 53.91 53.93 53.91 53.93 0.7K
13:43 53.93 53.98 53.93 53.98 0.2K
13:44 53.98 53.98 53.98 53.98 0.2K
13:45 53.98 53.98 53.98 53.98 0.0K
13:46 53.98 53.98 53.98 53.98 0.2K
13:47 53.98 53.98 53.98 53.98 0.0K
13:48 53.98 53.98 53.98 53.98 0.1K
13:49 53.98 53.98 53.98 53.98 0.1K
13:50 53.98 53.98 53.98 53.98 0.1K
13:51 53.98 53.98 53.98 53.98 0.1K
13:52 53.98 53.98 53.98 53.98 0.0K
13:53 53.98 53.99 53.98 53.99 1.2K
13:54 53.99 53.99 53.99 53.99 0.2K
13:55 53.99 53.99 53.99 53.99 0.5K
13:56 53.99 53.99 53.99 53.99 0.0K
13:57 53.99 53.99 53.98 53.98 0.4K
13:58 53.98 53.98 53.98 53.98 0.1K
13:59 53.98 54.00 53.98 54.00 0.3K
14:00 54.00 54.00 54.00 54.00 0.1K
14:01 54.00 54.00 53.99 53.99 0.8K
14:02 53.99 53.99 53.99 53.99 0.3K
14:03 53.99 54.01 53.96 54.01 4.0K
14:04 54.01 54.01 54.01 54.01 0.3K
14:05 54.01 54.01 54.01 54.01 0.2K
14:06 54.01 54.01 54.01 54.01 0.3K
14:07 54.01 54.01 54.01 54.01 0.1K
14:08 54.01 54.01 54.01 54.01 0.5K
14:09 54.08 54.09 54.08 54.09 0.7K
14:10 54.09 54.09 54.07 54.07 0.2K
14:11 54.07 54.12 54.07 54.12 0.9K
14:12 54.12 54.12 54.12 54.12 0.0K
14:13 54.12 54.12 54.12 54.12 0.0K
14:14 54.12 54.15 54.12 54.15 0.3K
14:15 54.17 54.17 54.15 54.16 0.6K
14:16 54.16 54.17 54.16 54.17 0.5K
14:17 54.17 54.17 54.16 54.16 0.4K
14:18 54.16 54.16 54.16 54.16 0.1K
14:19 54.16 54.16 54.16 54.16 0.4K
14:20 54.16 54.16 54.15 54.15 3.2K
14:21 54.15 54.15 54.15 54.15 0.2K
14:22 54.15 54.15 54.15 54.15 0.3K
14:23 54.15 54.15 54.15 54.15 0.1K
14:24 54.15 54.16 54.15 54.16 0.3K
14:25 54.16 54.16 54.16 54.16 0.0K
14:26 54.16 54.16 54.15 54.15 0.4K
14:27 54.15 54.15 54.15 54.15 0.3K
14:28 54.15 54.15 54.15 54.15 0.0K
14:29 54.15 54.15 54.04 54.04 2.9K
14:30 54.04 54.04 53.97 53.97 1.8K
14:31 53.92 53.93 53.92 53.93 0.3K
14:32 53.93 53.93 53.93 53.93 0.2K
14:33 53.93 53.93 53.93 53.93 0.4K
14:34 53.93 53.93 53.90 53.90 0.3K
14:35 53.90 53.90 53.90 53.90 0.1K
14:36 53.90 53.90 53.90 53.90 0.2K
14:37 53.90 53.90 53.90 53.90 0.0K
14:38 53.90 53.90 53.88 53.88 0.3K
14:39 53.90 53.90 53.90 53.90 0.3K
14:40 53.90 53.99 53.87 53.99 4.3K
14:41 53.99 54.04 53.98 54.04 1.3K
14:42 54.02 54.03 54.02 54.03 1.1K
14:43 54.03 54.03 54.03 54.03 0.0K
14:44 54.03 54.03 54.03 54.03 0.1K
14:45 54.03 54.03 54.03 54.03 0.2K
14:46 54.04 54.04 54.04 54.04 0.3K
14:47 54.04 54.04 54.04 54.04 14.7K
14:48 54.04 54.04 54.02 54.04 0.7K
14:49 54.04 54.04 54.04 54.04 0.1K
14:50 54.04 54.04 54.02 54.02 1.3K
14:51 54.02 54.03 54.02 54.03 0.3K
14:52 54.03 54.04 54.03 54.04 0.1K
14:53 54.04 54.04 54.04 54.04 0.3K
14:54 54.04 54.04 54.04 54.04 0.3K
14:55 54.04 54.06 54.04 54.06 0.8K
14:56 54.06 54.06 54.05 54.05 1.8K
14:57 54.05 54.05 54.05 54.05 0.4K
14:58 54.05 54.05 54.05 54.05 0.1K
14:59 54.05 54.16 54.05 54.16 0.5K
15:00 54.16 54.16 54.07 54.07 4.0K
15:01 54.07 54.16 54.07 54.16 1.6K
15:02 54.16 54.16 54.16 54.16 0.1K
15:03 54.16 54.16 54.16 54.16 0.0K
15:04 54.16 54.16 54.14 54.14 0.6K
15:05 54.14 54.14 54.13 54.13 0.1K
15:06 54.13 54.13 54.13 54.13 0.0K
15:07 54.13 54.13 54.13 54.13 0.1K
15:08 54.13 54.15 54.13 54.15 2.9K
15:09 54.15 54.15 54.15 54.15 0.1K
15:10 54.15 54.15 54.15 54.15 0.3K
15:11 54.14 54.15 54.14 54.15 1.1K
15:12 54.15 54.15 54.13 54.13 0.6K
15:13 54.13 54.13 54.13 54.13 0.2K
15:14 54.13 54.14 54.13 54.14 0.5K
15:15 54.14 54.17 54.14 54.14 6.4K
15:16 54.10 54.10 54.10 54.10 1.4K
15:17 54.10 54.10 54.03 54.03 2.9K
15:18 54.02 54.02 54.02 54.02 0.4K
15:19 54.02 54.02 54.02 54.02 0.3K
15:20 54.02 54.03 54.02 54.03 0.6K
15:21 54.00 54.00 53.96 53.96 2.4K
15:22 53.96 53.96 53.96 53.96 0.4K
15:23 53.96 53.96 53.96 53.96 0.1K
15:24 53.96 53.96 53.96 53.96 0.2K
15:25 53.96 53.96 53.96 53.96 0.3K
15:26 53.96 53.96 53.96 53.96 0.1K
15:27 53.96 53.96 53.96 53.96 0.1K
15:28 53.96 53.96 53.96 53.96 0.1K
15:29 53.96 54.02 53.96 54.02 0.4K
15:30 54.02 54.02 54.02 54.02 0.8K
15:31 53.94 53.94 53.92 53.92 3.9K
15:32 53.92 53.92 53.90 53.92 2.2K
15:33 53.92 53.96 53.90 53.90 2.1K
15:34 53.90 53.90 53.90 53.90 0.3K
15:35 53.90 53.90 53.90 53.90 0.6K
15:36 53.90 53.90 53.90 53.90 0.9K
15:37 53.88 53.88 53.85 53.85 0.9K
15:38 53.85 53.85 53.85 53.85 0.4K
15:39 53.85 53.85 53.85 53.85 0.3K
15:40 53.85 53.85 53.82 53.82 2.5K
15:41 53.82 53.82 53.72 53.76 2.8K
15:42 53.80 53.81 53.80 53.81 1.4K
15:43 53.85 53.85 53.85 53.85 0.6K
15:44 53.85 53.85 53.85 53.85 0.8K
15:45 53.85 53.87 53.84 53.87 2.1K
15:46 53.87 53.89 53.87 53.89 0.8K
15:47 53.89 53.89 53.89 53.89 0.4K
15:48 53.89 53.91 53.89 53.91 0.8K
15:49 53.91 53.91 53.83 53.83 4.1K
15:50 53.83 53.83 53.81 53.81 2.3K
15:51 53.87 53.87 53.80 53.80 2.6K
15:52 53.79 53.79 53.76 53.76 2.5K
15:53 53.77 53.77 53.74 53.74 2.3K
15:54 53.74 53.81 53.74 53.81 2.6K
15:55 53.83 53.86 53.82 53.82 6.7K
15:56 53.84 53.85 53.82 53.83 4.0K
15:57 53.82 53.86 53.82 53.84 5.9K
15:58 53.84 53.85 53.84 53.85 1.5K
15:59 53.85 53.93 53.85 53.89 14.8K
16:00 53.91 53.94 53.89 53.91 79.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles