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 61.65 63.50 61.41 61.41 14.0K
09:32 62.91 62.91 62.41 62.41 5.4K
09:33 62.41 62.41 62.01 62.10 0.4K
09:34 61.75 62.22 61.75 62.22 2.1K
09:35 62.22 62.22 62.22 62.22 0.1K
09:36 61.95 61.95 61.95 61.95 0.1K
09:37 62.08 62.20 62.08 62.20 0.8K
09:38 62.20 62.50 62.20 62.50 0.6K
09:39 62.50 62.50 62.50 62.50 0.3K
09:40 62.50 62.75 62.50 62.75 0.5K
09:41 62.75 62.81 62.75 62.81 0.1K
09:42 62.81 62.81 62.55 62.55 0.6K
09:43 62.55 62.55 62.55 62.55 0.1K
09:44 62.55 62.55 62.55 62.55 0.0K
09:45 62.55 62.55 62.01 62.02 0.5K
09:46 62.02 62.02 61.84 61.84 0.3K
09:47 61.84 61.84 61.84 61.84 0.2K
09:48 61.84 61.84 61.70 61.70 1.6K
09:49 61.70 61.93 61.70 61.93 2.3K
09:50 61.93 61.93 61.77 61.87 0.5K
09:51 61.87 61.87 61.60 61.61 1.7K
09:52 61.61 61.74 61.61 61.74 0.7K
09:53 61.73 61.73 61.73 61.73 0.4K
09:54 61.73 61.73 61.73 61.73 1.4K
09:55 61.73 61.73 61.73 61.73 0.1K
09:56 61.73 61.75 61.55 61.55 2.0K
09:57 61.55 61.69 61.55 61.69 0.3K
09:58 61.62 61.62 61.62 61.62 1.9K
09:59 61.62 61.62 61.58 61.58 0.3K
10:00 61.58 61.58 61.58 61.58 0.3K
10:01 61.58 61.64 61.41 61.64 2.9K
10:02 61.68 61.81 61.68 61.81 1.0K
10:03 61.81 61.81 61.81 61.81 0.2K
10:04 61.81 61.81 61.81 61.81 0.2K
10:05 61.81 61.81 61.81 61.81 0.4K
10:06 61.81 61.81 61.73 61.73 0.9K
10:07 61.73 61.87 61.72 61.87 1.7K
10:08 61.98 61.98 61.98 61.98 0.6K
10:09 61.98 62.29 61.98 62.29 1.4K
10:10 62.29 62.29 62.19 62.19 0.2K
10:11 62.19 62.31 62.14 62.31 1.6K
10:12 62.29 62.40 62.29 62.40 0.9K
10:13 62.40 62.42 62.40 62.42 0.7K
10:14 62.42 62.42 62.35 62.35 1.5K
10:15 62.35 62.35 62.35 62.35 0.1K
10:16 62.35 62.35 62.33 62.33 0.4K
10:17 62.33 62.33 61.88 61.88 2.8K
10:18 61.88 61.88 61.88 61.88 0.2K
10:19 61.88 61.88 61.73 61.73 0.5K
10:20 61.73 61.73 61.64 61.64 1.0K
10:21 61.62 61.65 61.62 61.65 0.4K
10:22 61.65 61.65 61.65 61.65 0.2K
10:23 61.64 61.64 61.64 61.64 0.2K
10:24 61.55 61.55 61.33 61.33 1.8K
10:25 61.33 61.47 61.33 61.47 1.2K
10:26 61.51 61.51 61.51 61.51 0.7K
10:27 61.46 61.46 61.46 61.46 0.5K
10:28 61.46 61.46 61.46 61.46 0.0K
10:29 61.46 61.46 61.46 61.46 0.1K
10:30 61.46 61.48 61.40 61.48 2.8K
10:31 61.48 61.51 61.32 61.32 1.4K
10:32 61.32 61.32 61.32 61.32 0.1K
10:33 61.32 61.32 61.30 61.30 0.7K
10:34 61.30 61.30 61.30 61.30 0.1K
10:35 61.30 61.30 61.30 61.30 0.3K
10:36 61.30 61.30 61.30 61.30 0.1K
10:37 61.29 61.29 61.29 61.29 1.1K
10:38 61.29 61.35 61.29 61.35 0.7K
10:39 61.35 61.35 61.35 61.35 0.4K
10:40 61.35 61.35 61.35 61.35 0.2K
10:41 61.35 61.35 61.35 61.35 0.9K
10:42 61.35 61.35 61.35 61.35 0.3K
10:43 61.35 61.35 61.35 61.35 1.5K
10:44 61.35 61.36 61.35 61.36 0.6K
10:45 61.36 61.36 61.36 61.36 0.3K
10:46 61.36 61.36 61.36 61.36 0.1K
10:47 61.36 61.36 61.36 61.36 0.3K
10:48 61.36 61.36 61.13 61.18 3.7K
10:49 61.18 61.18 61.18 61.18 0.7K
10:50 61.18 61.24 61.18 61.24 0.5K
10:51 61.24 61.24 61.24 61.24 0.3K
10:52 61.24 61.37 61.24 61.37 1.0K
10:53 61.37 61.37 61.37 61.37 0.4K
10:54 61.37 61.37 61.37 61.37 0.1K
10:55 61.37 61.37 61.37 61.37 0.4K
10:56 61.37 61.37 61.37 61.37 0.3K
10:57 61.37 61.37 61.37 61.37 0.5K
10:58 61.37 61.37 61.37 61.37 0.4K
10:59 61.37 61.50 61.37 61.50 2.2K
11:00 61.50 61.55 61.50 61.55 0.4K
11:01 61.55 61.55 61.55 61.55 0.2K
11:02 61.55 61.55 61.55 61.55 0.1K
11:03 61.57 61.57 61.57 61.57 0.2K
11:04 61.57 61.57 61.39 61.39 1.4K
11:05 61.39 61.39 61.39 61.39 0.1K
11:06 61.39 61.39 61.39 61.39 0.1K
11:07 61.39 61.52 61.39 61.52 0.9K
11:08 61.59 61.59 61.59 61.59 0.6K
11:09 61.59 61.59 61.59 61.59 0.5K
11:10 61.59 61.59 61.59 61.59 0.2K
11:11 61.59 61.59 61.59 61.59 0.2K
11:12 61.59 61.59 61.59 61.59 0.1K
11:13 61.62 61.62 61.62 61.62 0.2K
11:14 61.62 61.62 61.62 61.62 0.1K
11:15 61.62 61.68 61.57 61.68 0.6K
11:16 61.68 61.68 61.63 61.63 0.2K
11:17 61.63 61.63 61.63 61.63 0.2K
11:18 61.63 61.65 61.55 61.62 1.3K
11:19 61.62 61.62 61.44 61.44 1.5K
11:20 61.44 61.44 61.44 61.44 0.2K
11:21 61.44 61.44 61.42 61.42 2.5K
11:22 61.42 61.42 61.36 61.36 0.8K
11:23 61.36 61.36 61.36 61.36 0.1K
11:24 61.36 61.44 61.36 61.44 2.3K
11:25 61.44 61.44 61.44 61.44 0.6K
11:26 61.44 61.44 61.44 61.44 0.1K
11:27 61.44 61.44 61.44 61.44 1.1K
11:28 61.44 61.44 61.44 61.44 0.1K
11:29 61.44 61.44 61.44 61.44 0.2K
11:30 61.44 61.44 61.44 61.44 0.3K
11:31 61.44 61.44 61.44 61.44 0.1K
11:32 61.44 61.44 61.44 61.44 0.1K
11:33 61.20 61.20 61.18 61.18 1.5K
11:34 61.18 61.18 61.18 61.18 0.2K
11:35 61.18 61.18 61.09 61.09 1.1K
11:36 61.09 61.09 61.09 61.09 0.2K
11:37 60.99 61.09 60.99 61.09 1.8K
11:38 61.09 61.14 61.09 61.14 0.6K
11:39 61.14 61.33 61.14 61.33 1.3K
11:40 61.33 61.33 61.33 61.33 0.7K
11:41 61.33 61.33 61.33 61.33 0.2K
11:42 61.33 61.39 61.33 61.39 0.8K
11:43 61.39 61.43 61.39 61.43 0.2K
11:44 61.41 61.41 61.41 61.41 0.3K
11:45 61.41 61.45 61.41 61.45 4.5K
11:46 61.45 61.49 61.45 61.49 1.9K
11:47 61.49 61.49 61.49 61.49 0.2K
11:48 61.49 61.49 61.32 61.32 0.5K
11:49 61.32 61.32 61.32 61.32 0.0K
11:50 61.32 61.33 61.32 61.33 0.2K
11:51 61.33 61.33 61.33 61.33 0.1K
11:52 61.33 61.33 61.33 61.33 0.0K
11:53 61.33 61.33 61.23 61.23 1.1K
11:54 61.23 61.23 61.23 61.23 0.2K
11:55 61.23 61.23 61.22 61.22 0.5K
11:56 61.22 61.22 61.22 61.22 0.5K
11:57 61.22 61.22 61.22 61.22 0.3K
11:58 61.22 61.22 61.22 61.22 0.2K
11:59 61.22 61.23 61.21 61.23 1.9K
12:00 61.25 61.25 61.25 61.25 0.4K
12:01 61.25 61.25 61.25 61.25 0.4K
12:02 61.25 61.25 61.25 61.25 0.1K
12:03 61.29 61.30 61.29 61.30 0.9K
12:04 61.30 61.30 61.29 61.29 0.5K
12:05 61.29 61.29 61.26 61.26 0.7K
12:06 61.26 61.26 61.26 61.26 0.3K
12:07 61.32 61.54 61.28 61.42 66.7K
12:08 61.42 61.42 61.42 61.42 0.1K
12:09 61.42 61.42 61.42 61.42 0.3K
12:10 61.42 61.42 61.28 61.28 3.5K
12:11 61.32 61.32 61.32 61.32 2.5K
12:12 61.32 61.32 61.32 61.32 0.5K
12:13 61.32 61.32 61.32 61.32 0.0K
12:14 61.32 61.32 61.32 61.32 0.4K
12:15 61.32 61.37 61.32 61.37 0.6K
12:16 61.38 61.38 61.38 61.38 0.2K
12:17 61.38 61.38 61.37 61.38 3.7K
12:18 61.56 61.65 61.56 61.65 6.8K
12:19 61.60 61.60 61.60 61.60 0.4K
12:20 61.60 61.60 61.54 61.59 2.9K
12:21 61.59 61.59 61.58 61.58 0.8K
12:22 61.58 61.59 61.57 61.57 1.9K
12:23 61.57 61.59 61.57 61.59 2.5K
12:24 61.59 61.71 61.59 61.63 0.7K
12:25 61.63 61.63 61.63 61.63 0.6K
12:26 61.63 61.71 61.63 61.71 0.6K
12:27 61.71 61.71 61.71 61.71 0.1K
12:28 61.71 61.71 61.71 61.71 0.6K
12:29 61.71 61.71 61.71 61.71 0.4K
12:30 61.71 61.73 61.71 61.73 0.9K
12:31 61.73 61.75 61.71 61.75 2.3K
12:32 61.75 61.75 61.70 61.70 1.1K
12:33 61.70 61.70 61.70 61.70 0.2K
12:34 61.70 61.70 61.70 61.70 0.2K
12:35 61.63 61.63 61.63 61.63 3.1K
12:36 61.63 61.63 61.58 61.58 1.2K
12:37 61.58 61.58 61.55 61.55 0.5K
12:38 61.55 61.55 61.48 61.48 0.5K
12:39 61.48 61.48 61.48 61.48 0.3K
12:40 61.48 61.52 61.48 61.52 0.4K
12:41 61.52 61.52 61.52 61.52 0.8K
12:42 61.52 61.53 61.52 61.53 0.3K
12:43 61.53 61.53 61.53 61.53 0.1K
12:44 61.53 61.53 61.45 61.45 0.8K
12:45 61.45 61.51 61.45 61.51 0.4K
12:46 61.51 61.51 61.51 61.51 1.0K
12:47 61.52 61.78 61.52 61.78 4.6K
12:48 61.78 61.78 61.77 61.77 0.6K
12:49 61.77 61.77 61.77 61.77 0.2K
12:50 61.77 61.77 61.77 61.77 0.0K
12:51 61.77 61.77 61.77 61.77 0.2K
12:52 61.77 62.03 61.77 62.03 2.3K
12:53 62.03 62.15 62.03 62.15 4.0K
12:54 61.93 61.96 61.93 61.96 2.6K
12:55 62.03 62.03 61.92 61.92 0.5K
12:56 62.05 62.05 61.92 61.92 1.9K
12:57 61.92 61.92 61.87 61.87 0.9K
12:58 61.79 61.79 61.79 61.79 0.3K
12:59 61.90 61.96 61.89 61.89 7.2K
13:00 61.89 61.89 61.89 61.89 0.3K
13:01 61.89 61.89 61.89 61.89 0.1K
13:02 61.89 61.92 61.89 61.92 2.4K
13:03 61.92 61.92 61.92 61.92 0.1K
13:04 61.92 61.92 61.91 61.91 0.6K
13:05 61.91 61.91 61.91 61.91 0.2K
13:06 61.91 61.91 61.89 61.89 2.0K
13:07 61.89 61.91 61.89 61.91 6.1K
13:08 61.91 61.96 61.91 61.96 5.0K
13:09 61.96 61.96 61.93 61.93 0.7K
13:10 61.93 61.93 61.93 61.93 1.0K
13:11 61.89 61.92 61.89 61.91 1.3K
13:12 61.91 61.91 61.91 61.91 0.2K
13:13 61.91 61.91 61.91 61.91 0.5K
13:14 61.91 61.91 61.89 61.89 1.0K
13:15 61.89 61.92 61.89 61.89 1.5K
13:16 61.98 62.02 61.92 61.92 10.5K
13:17 61.92 61.94 61.92 61.94 0.5K
13:18 61.98 61.98 61.94 61.98 1.4K
13:19 61.91 61.92 61.91 61.92 0.3K
13:20 61.89 61.89 61.74 61.74 5.3K
13:21 61.83 61.89 61.79 61.89 7.3K
13:22 61.89 61.89 61.75 61.75 0.3K
13:23 61.75 61.75 61.75 61.75 0.1K
13:24 61.65 61.66 61.65 61.65 1.2K
13:25 61.63 61.63 61.63 61.63 0.4K
13:26 61.63 61.63 61.63 61.63 0.2K
13:27 61.63 61.75 61.63 61.75 0.9K
13:28 61.75 61.75 61.75 61.75 0.2K
13:29 61.75 61.75 61.59 61.59 1.7K
13:30 61.59 61.60 61.59 61.60 0.6K
13:31 61.60 61.60 61.60 61.60 0.3K
13:32 61.60 61.69 61.60 61.69 0.6K
13:33 61.69 61.69 61.69 61.69 0.2K
13:34 61.69 61.75 61.69 61.75 5.3K
13:35 61.75 61.75 61.72 61.72 0.4K
13:36 61.72 61.72 61.72 61.72 0.2K
13:37 61.72 61.72 61.70 61.70 0.6K
13:38 61.70 61.70 61.70 61.70 0.1K
13:39 61.70 61.70 61.70 61.70 0.2K
13:40 61.70 61.70 61.63 61.63 1.0K
13:41 61.63 61.63 61.54 61.54 0.9K
13:42 61.54 61.54 61.43 61.43 0.8K
13:43 61.43 61.43 61.43 61.43 0.1K
13:44 61.43 61.43 61.43 61.43 0.2K
13:45 61.43 61.43 61.31 61.31 1.1K
13:46 61.31 61.31 61.31 61.31 0.6K
13:47 61.31 61.34 61.31 61.34 0.9K
13:48 61.34 61.34 61.34 61.34 0.1K
13:49 61.34 61.34 61.34 61.34 0.3K
13:50 61.34 61.34 61.32 61.32 0.7K
13:51 61.32 61.32 61.32 61.32 0.0K
13:52 61.32 61.32 61.32 61.32 0.0K
13:53 61.32 61.32 61.32 61.32 2.3K
13:54 61.32 61.49 61.32 61.49 0.4K
13:55 61.49 61.49 61.49 61.49 0.2K
13:56 61.44 61.44 61.44 61.44 0.9K
13:57 61.44 61.44 61.44 61.44 0.1K
13:58 61.44 61.44 61.40 61.40 0.2K
13:59 61.40 61.40 61.40 61.40 0.8K
14:00 61.39 61.39 61.34 61.34 0.6K
14:01 61.34 61.34 61.25 61.25 0.7K
14:02 61.25 61.25 61.25 61.25 0.3K
14:03 61.25 61.25 61.22 61.22 0.2K
14:04 61.22 61.22 61.19 61.19 0.8K
14:05 61.19 61.25 61.19 61.25 1.8K
14:06 61.25 61.25 61.25 61.25 0.3K
14:07 61.25 61.25 61.25 61.25 0.0K
14:08 61.25 61.25 61.25 61.25 0.1K
14:09 61.25 61.25 61.25 61.25 0.1K
14:10 61.25 61.25 61.25 61.25 0.9K
14:11 61.25 61.45 61.25 61.45 0.4K
14:12 61.45 61.45 61.41 61.41 0.2K
14:13 61.41 61.48 61.41 61.48 0.5K
14:14 61.48 61.51 61.48 61.49 1.1K
14:15 61.53 61.54 61.53 61.54 1.5K
14:16 61.54 61.54 61.45 61.45 1.6K
14:17 61.45 61.45 61.43 61.43 0.8K
14:18 61.43 61.46 61.43 61.46 0.2K
14:19 61.46 61.46 61.44 61.44 0.6K
14:20 61.44 61.44 61.38 61.38 0.6K
14:21 61.38 61.38 61.38 61.38 0.2K
14:22 61.38 61.38 61.38 61.38 0.3K
14:23 61.38 61.38 61.38 61.38 0.0K
14:24 61.38 61.38 61.38 61.38 0.0K
14:25 61.38 61.38 61.38 61.38 0.2K
14:26 61.38 61.38 61.38 61.38 0.7K
14:27 61.38 61.44 61.38 61.44 0.3K
14:28 61.44 61.44 61.30 61.30 2.2K
14:29 61.30 61.30 61.25 61.25 0.3K
14:30 61.25 61.25 61.25 61.25 0.2K
14:31 61.25 61.25 61.25 61.25 0.1K
14:32 61.25 61.28 61.25 61.28 1.7K
14:33 61.28 61.28 61.28 61.28 0.1K
14:34 61.28 61.28 61.28 61.28 0.0K
14:35 61.28 61.28 61.26 61.26 0.2K
14:36 61.26 61.26 61.26 61.26 0.2K
14:37 61.26 61.39 61.26 61.38 6.0K
14:38 61.38 61.38 61.31 61.31 0.2K
14:39 61.31 61.31 61.31 61.31 0.1K
14:40 61.31 61.31 61.31 61.31 0.1K
14:41 61.31 61.31 61.31 61.31 0.0K
14:42 61.31 61.33 61.31 61.33 0.8K
14:43 61.33 61.45 61.33 61.45 1.6K
14:44 61.45 61.45 61.45 61.45 0.5K
14:45 61.45 61.45 61.45 61.45 0.2K
14:46 61.45 61.45 61.24 61.24 1.6K
14:47 61.24 61.24 61.24 61.24 0.1K
14:48 61.24 61.24 61.24 61.24 0.6K
14:49 61.24 61.24 61.24 61.24 0.0K
14:50 61.24 61.24 61.24 61.24 0.3K
14:51 61.24 61.24 61.24 61.24 0.3K
14:52 61.33 61.33 61.33 61.33 1.1K
14:53 61.33 61.33 61.33 61.33 0.2K
14:54 61.29 61.29 61.29 61.29 0.2K
14:55 61.29 61.29 61.22 61.22 1.9K
14:56 61.22 61.22 61.22 61.22 0.5K
14:57 61.28 61.28 61.28 61.28 2.1K
14:58 61.28 61.28 61.28 61.28 0.2K
14:59 61.28 61.29 61.28 61.29 0.5K
15:00 61.29 61.30 61.29 61.30 0.4K
15:01 61.26 61.26 61.26 61.26 0.5K
15:02 61.26 61.26 61.20 61.20 1.3K
15:03 61.18 61.18 61.18 61.18 1.6K
15:04 61.18 61.18 61.18 61.18 1.8K
15:05 61.18 61.18 61.18 61.18 0.3K
15:06 61.18 61.22 61.18 61.22 0.7K
15:07 61.22 61.22 61.22 61.22 0.5K
15:08 61.22 61.22 61.22 61.22 0.6K
15:09 61.22 61.22 61.18 61.18 0.4K
15:10 61.18 61.18 61.18 61.18 0.7K
15:11 61.18 61.36 61.18 61.33 5.1K
15:12 61.52 61.58 61.48 61.48 4.8K
15:13 61.48 61.48 61.48 61.48 0.0K
15:14 61.48 61.48 61.48 61.48 0.2K
15:15 61.48 61.51 61.48 61.51 1.1K
15:16 61.51 61.51 61.45 61.45 1.7K
15:17 61.45 61.45 61.45 61.45 0.1K
15:18 61.45 61.45 61.45 61.45 0.3K
15:19 61.45 61.45 61.45 61.45 0.2K
15:20 61.45 61.46 61.29 61.37 6.5K
15:21 61.37 61.45 61.37 61.45 0.5K
15:22 61.45 61.53 61.45 61.53 0.9K
15:23 61.53 61.53 61.52 61.52 0.3K
15:24 61.52 61.56 61.52 61.56 3.0K
15:25 61.56 61.56 61.46 61.46 0.8K
15:26 61.46 61.49 61.46 61.49 1.4K
15:27 61.49 61.49 61.49 61.49 0.2K
15:28 61.49 61.56 61.49 61.56 1.5K
15:29 61.56 61.56 61.54 61.55 1.6K
15:30 61.56 61.56 61.56 61.56 1.7K
15:31 61.56 61.56 61.51 61.51 1.9K
15:32 61.51 61.51 61.45 61.45 1.2K
15:33 61.45 61.45 61.45 61.45 1.3K
15:34 61.45 61.50 61.45 61.50 2.1K
15:35 61.53 61.59 61.53 61.59 1.2K
15:36 61.59 61.59 61.56 61.56 1.1K
15:37 61.56 61.56 61.56 61.56 1.2K
15:38 61.56 61.56 61.56 61.56 0.2K
15:39 61.56 61.59 61.56 61.59 1.2K
15:40 61.59 61.60 61.59 61.60 3.0K
15:41 61.60 61.61 61.60 61.61 2.7K
15:42 61.61 61.61 61.61 61.61 1.8K
15:43 61.61 61.61 61.61 61.61 0.6K
15:44 61.61 61.63 61.61 61.63 1.1K
15:45 61.63 61.63 61.62 61.62 1.6K
15:46 61.62 61.62 61.59 61.61 0.6K
15:47 61.61 61.61 61.57 61.57 3.4K
15:48 61.57 61.59 61.49 61.49 2.6K
15:49 61.54 61.57 61.54 61.57 5.0K
15:50 61.57 61.57 61.51 61.51 1.9K
15:51 61.51 61.55 61.50 61.54 7.6K
15:52 61.49 61.53 61.45 61.53 3.2K
15:53 61.53 61.53 61.51 61.52 4.9K
15:54 61.52 61.52 61.52 61.52 1.9K
15:55 61.54 61.54 61.46 61.49 9.5K
15:56 61.52 61.54 61.49 61.49 8.3K
15:57 61.49 61.49 61.45 61.45 7.1K
15:58 61.45 61.45 61.36 61.41 8.9K
15:59 61.43 61.43 61.36 61.36 8.1K
16:00 61.36 61.39 61.30 61.37 143.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles