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 61.07 61.07 60.15 61.07 2.7K
09:32 61.12 61.13 61.12 61.13 1.1K
09:33 61.16 61.23 60.97 61.18 2.5K
09:34 61.23 61.26 61.23 61.26 1.1K
09:35 61.24 61.26 61.23 61.23 2.9K
09:36 61.23 61.31 61.23 61.31 0.2K
09:37 61.31 61.31 61.31 61.31 0.1K
09:38 61.31 61.37 61.31 61.37 2.7K
09:39 61.37 61.37 61.37 61.37 0.7K
09:40 61.37 61.37 61.35 61.35 0.7K
09:41 61.35 61.42 61.35 61.41 2.2K
09:42 61.41 61.48 61.38 61.38 0.9K
09:43 61.38 61.38 61.38 61.38 0.0K
09:44 61.38 61.50 61.38 61.50 0.7K
09:45 61.38 61.43 61.38 61.43 1.1K
09:46 61.22 61.25 61.22 61.25 1.3K
09:47 61.25 61.35 61.22 61.35 0.7K
09:48 61.35 61.35 61.35 61.35 0.3K
09:49 61.35 61.64 61.35 61.64 0.6K
09:50 61.74 61.74 61.74 61.74 0.4K
09:51 61.69 61.69 61.69 61.69 1.6K
09:52 61.69 61.69 61.69 61.69 0.1K
09:53 61.69 61.69 61.69 61.69 0.1K
09:54 61.69 61.69 61.69 61.69 0.0K
09:55 61.69 61.69 61.64 61.64 0.9K
09:56 61.64 61.64 61.61 61.61 1.1K
09:57 61.61 61.61 61.61 61.61 0.2K
09:58 61.61 61.61 61.61 61.61 0.0K
09:59 61.61 61.64 61.61 61.64 0.6K
10:00 61.65 61.65 61.65 61.65 0.5K
10:01 61.77 61.79 61.77 61.79 3.3K
10:02 61.79 61.79 61.79 61.79 0.4K
10:03 61.79 61.82 61.69 61.69 4.3K
10:04 61.69 61.69 61.69 61.69 0.1K
10:05 61.69 61.69 61.67 61.67 1.1K
10:06 61.67 61.75 61.67 61.75 0.8K
10:07 61.75 61.75 61.68 61.68 0.4K
10:08 61.66 61.66 61.64 61.64 0.8K
10:09 61.67 61.80 61.67 61.80 2.9K
10:10 61.80 61.80 61.80 61.80 0.3K
10:11 61.80 61.80 61.80 61.80 0.2K
10:12 61.76 61.77 61.76 61.77 0.2K
10:13 61.77 61.77 61.77 61.77 0.4K
10:14 61.63 61.63 61.47 61.47 2.8K
10:15 61.60 61.60 61.55 61.55 1.2K
10:16 61.55 61.58 61.55 61.58 16.6K
10:17 61.58 61.65 61.58 61.65 0.5K
10:18 61.65 61.65 61.58 61.58 0.3K
10:19 61.58 61.58 61.56 61.56 0.4K
10:20 61.56 61.56 61.56 61.56 0.2K
10:21 61.56 61.56 61.51 61.51 0.5K
10:22 61.52 61.54 61.52 61.54 0.5K
10:23 61.54 61.55 61.54 61.55 1.1K
10:24 61.56 61.58 61.56 61.58 2.6K
10:25 61.58 61.71 61.58 61.71 1.2K
10:26 61.71 61.71 61.68 61.68 0.3K
10:27 61.68 61.70 61.68 61.70 0.6K
10:28 61.70 61.70 61.70 61.70 0.4K
10:29 61.70 61.70 61.61 61.65 1.9K
10:30 61.58 61.58 61.58 61.58 0.4K
10:31 61.58 61.58 61.51 61.51 0.7K
10:32 61.51 61.51 61.51 61.51 0.2K
10:33 61.51 61.51 61.51 61.51 0.4K
10:34 61.51 61.57 61.51 61.57 0.6K
10:35 61.57 61.57 61.50 61.50 3.2K
10:36 61.50 61.50 61.50 61.50 0.0K
10:37 61.50 61.50 61.44 61.44 0.8K
10:38 61.47 61.47 61.47 61.47 0.4K
10:39 61.47 61.59 61.47 61.59 0.7K
10:40 61.59 61.59 61.44 61.44 0.6K
10:41 61.44 61.44 61.34 61.37 0.8K
10:42 61.37 61.37 61.37 61.37 0.2K
10:43 61.37 61.37 61.37 61.37 0.1K
10:44 61.37 61.37 61.35 61.35 0.8K
10:45 61.40 61.40 61.29 61.29 4.3K
10:46 61.29 61.29 61.29 61.29 0.0K
10:47 61.29 61.42 61.29 61.42 1.0K
10:48 61.42 61.42 61.40 61.40 0.2K
10:49 61.40 61.40 61.40 61.40 0.1K
10:50 61.41 61.41 61.36 61.36 1.2K
10:51 61.36 61.36 61.36 61.36 0.2K
10:52 61.36 61.36 61.34 61.34 0.4K
10:53 61.34 61.34 61.34 61.34 0.2K
10:54 61.34 61.34 61.33 61.33 1.1K
10:55 61.33 61.33 61.32 61.32 1.0K
10:56 61.32 61.32 61.32 61.32 0.1K
10:57 61.32 61.32 61.32 61.32 0.1K
10:58 61.32 61.32 61.27 61.27 1.2K
10:59 61.27 61.27 61.27 61.27 0.3K
11:00 61.27 61.29 61.22 61.29 0.3K
11:01 61.29 61.30 61.29 61.30 1.0K
11:02 61.30 61.30 61.30 61.30 0.0K
11:03 61.30 61.30 61.30 61.30 0.0K
11:04 61.30 61.30 61.30 61.30 0.3K
11:05 61.30 61.35 61.30 61.35 2.3K
11:06 61.35 61.39 61.35 61.39 0.9K
11:07 61.38 61.38 61.29 61.29 1.1K
11:08 61.29 61.29 61.29 61.29 0.2K
11:09 61.29 61.29 61.29 61.29 0.0K
11:10 61.29 61.29 61.29 61.29 0.2K
11:11 61.29 61.29 61.29 61.29 0.0K
11:12 61.29 61.29 61.29 61.29 0.1K
11:13 61.29 61.29 61.29 61.29 0.2K
11:14 61.29 61.37 61.29 61.33 0.4K
11:15 61.33 61.33 61.33 61.33 0.6K
11:16 61.33 61.37 61.28 61.29 0.7K
11:17 61.29 61.35 61.29 61.35 0.9K
11:18 61.35 61.35 61.35 61.35 0.4K
11:19 61.35 61.51 61.35 61.48 3.8K
11:20 61.48 61.52 61.48 61.52 3.5K
11:21 61.52 61.52 61.52 61.52 0.3K
11:22 61.46 61.46 61.37 61.37 1.0K
11:23 61.37 61.37 61.37 61.37 0.3K
11:24 61.37 61.37 61.37 61.37 0.2K
11:25 61.33 61.33 61.33 61.33 0.7K
11:26 61.26 61.26 61.26 61.26 1.5K
11:27 61.26 61.26 61.26 61.26 0.0K
11:28 61.26 61.26 61.26 61.26 0.1K
11:29 61.26 61.26 61.18 61.18 2.3K
11:30 61.18 61.18 61.06 61.06 0.6K
11:31 61.06 61.06 61.06 61.06 0.1K
11:32 61.17 61.17 61.17 61.17 0.2K
11:33 61.11 61.11 61.11 61.11 0.8K
11:34 61.11 61.11 61.11 61.11 0.1K
11:35 61.11 61.15 61.11 61.15 0.3K
11:36 61.15 61.15 61.15 61.15 0.0K
11:37 61.15 61.22 61.15 61.22 1.2K
11:38 61.22 61.25 61.20 61.20 1.2K
11:39 61.20 61.21 61.17 61.17 0.6K
11:40 61.17 61.17 61.06 61.06 0.6K
11:41 61.06 61.06 61.06 61.06 0.2K
11:42 61.06 61.12 61.06 61.12 0.3K
11:43 61.12 61.12 61.12 61.12 0.1K
11:44 61.12 61.12 61.12 61.12 0.1K
11:45 61.12 61.12 61.12 61.12 0.6K
11:46 61.12 61.12 61.05 61.05 0.4K
11:47 61.05 61.05 61.05 61.05 0.0K
11:48 61.05 61.05 61.02 61.02 0.8K
11:49 61.02 61.02 61.02 61.02 0.0K
11:50 61.04 61.04 61.04 61.04 0.2K
11:51 61.04 61.04 61.04 61.04 0.4K
11:52 61.04 61.04 61.02 61.02 1.5K
11:53 61.02 61.02 61.02 61.02 0.2K
11:54 61.02 61.07 61.02 61.05 0.8K
11:55 61.05 61.05 61.05 61.05 0.1K
11:56 61.05 61.11 61.05 61.11 0.7K
11:57 61.11 61.11 61.11 61.11 0.1K
11:58 61.11 61.11 60.99 60.99 1.0K
11:59 60.99 60.99 60.99 60.99 0.2K
12:00 61.00 61.00 61.00 61.00 0.1K
12:01 61.00 61.00 61.00 61.00 0.2K
12:02 61.00 61.00 61.00 61.00 0.1K
12:03 61.00 61.00 61.00 61.00 0.2K
12:04 61.00 61.00 61.00 61.00 0.2K
12:05 60.97 60.97 60.90 60.95 1.1K
12:06 60.95 60.95 60.95 60.95 1.1K
12:07 60.95 60.95 60.95 60.95 0.2K
12:08 60.95 61.01 60.95 61.01 0.9K
12:09 61.01 61.01 61.01 61.01 0.3K
12:10 61.01 61.01 61.01 61.01 0.1K
12:11 61.01 61.01 61.01 61.01 0.4K
12:12 61.01 61.01 61.01 61.01 0.4K
12:13 61.01 61.05 61.01 61.05 1.2K
12:14 61.05 61.05 61.05 61.05 0.1K
12:15 60.99 60.99 60.90 60.90 0.5K
12:16 60.90 60.97 60.90 60.97 0.5K
12:17 60.97 60.97 60.93 60.94 1.1K
12:18 60.94 60.94 60.94 60.94 0.1K
12:19 60.94 61.02 60.94 61.02 2.4K
12:20 61.02 61.02 60.97 60.97 2.1K
12:21 60.97 60.97 60.97 60.97 0.2K
12:22 60.97 60.97 60.97 60.97 0.1K
12:23 60.97 60.97 60.97 60.97 0.2K
12:24 61.00 61.03 61.00 61.03 0.7K
12:25 61.03 61.03 61.03 61.03 0.1K
12:26 61.03 61.03 61.00 61.03 0.9K
12:27 61.03 61.04 61.03 61.04 0.7K
12:28 61.04 61.04 61.04 61.04 0.2K
12:29 61.04 61.11 61.04 61.04 0.7K
12:30 61.04 61.04 61.04 61.04 0.3K
12:31 61.04 61.04 61.04 61.04 0.2K
12:32 61.04 61.04 61.01 61.01 0.2K
12:33 61.01 61.01 61.00 61.00 1.0K
12:34 61.00 61.00 61.00 61.00 0.1K
12:35 61.00 61.00 60.98 60.98 0.4K
12:36 60.96 60.96 60.96 60.96 0.2K
12:37 60.95 60.95 60.95 60.95 0.1K
12:38 60.95 60.95 60.95 60.95 0.3K
12:39 60.95 60.96 60.92 60.92 0.6K
12:40 60.92 60.92 60.92 60.92 0.3K
12:41 60.90 60.90 60.90 60.90 0.2K
12:42 60.90 60.90 60.77 60.77 1.6K
12:43 60.77 60.88 60.77 60.88 0.2K
12:44 60.88 60.88 60.88 60.88 0.0K
12:45 60.88 60.88 60.78 60.79 0.6K
12:46 60.79 60.79 60.79 60.79 0.0K
12:47 60.79 60.79 60.79 60.79 0.1K
12:48 60.79 60.79 60.79 60.79 0.0K
12:49 60.79 60.79 60.79 60.79 0.1K
12:50 60.79 60.79 60.79 60.79 0.0K
12:51 60.79 60.79 60.67 60.67 0.3K
12:52 60.67 60.67 60.67 60.67 0.1K
12:53 60.67 60.67 60.67 60.67 0.2K
12:54 60.67 60.68 60.67 60.68 0.2K
12:55 60.68 60.68 60.68 60.68 0.2K
12:56 60.74 60.74 60.74 60.74 0.3K
12:57 60.74 60.74 60.65 60.65 2.0K
12:58 60.56 60.56 60.56 60.56 0.5K
12:59 60.56 60.59 60.56 60.59 0.1K
13:00 60.59 60.59 60.54 60.54 0.5K
13:01 60.51 60.51 60.51 60.51 0.4K
13:02 60.44 60.44 60.44 60.44 0.4K
13:03 60.44 60.54 60.44 60.52 4.0K
13:04 60.52 60.52 60.51 60.51 0.3K
13:05 60.51 60.51 60.45 60.45 0.2K
13:06 60.43 60.43 60.43 60.43 0.3K
13:07 60.43 60.43 60.40 60.40 0.6K
13:08 60.34 60.41 60.34 60.41 1.1K
13:09 60.41 60.41 60.41 60.41 0.1K
13:10 60.41 60.51 60.41 60.51 1.2K
13:11 60.51 60.51 60.43 60.46 0.5K
13:12 60.46 60.46 60.46 60.46 0.5K
13:13 60.46 60.46 60.46 60.46 0.0K
13:14 60.46 60.46 60.46 60.46 0.3K
13:15 60.46 60.46 60.46 60.46 0.2K
13:16 60.46 60.46 60.45 60.45 3.2K
13:17 60.45 60.50 60.45 60.50 0.3K
13:18 60.50 60.50 60.50 60.50 0.4K
13:19 60.50 60.50 60.50 60.50 0.5K
13:20 60.49 60.52 60.49 60.52 1.6K
13:21 60.56 60.62 60.56 60.62 0.6K
13:22 60.62 60.62 60.62 60.62 0.2K
13:23 60.62 60.62 60.62 60.62 0.7K
13:24 60.62 60.62 60.62 60.62 0.1K
13:25 60.62 60.68 60.62 60.68 0.6K
13:26 60.68 60.68 60.68 60.68 0.4K
13:27 60.68 60.68 60.68 60.68 0.2K
13:28 60.72 60.72 60.67 60.67 1.2K
13:29 60.67 60.67 60.67 60.67 0.2K
13:30 60.72 60.72 60.72 60.72 0.2K
13:31 60.72 60.72 60.72 60.72 0.5K
13:32 60.77 60.87 60.77 60.87 1.6K
13:33 60.87 60.87 60.84 60.84 0.6K
13:34 60.84 60.84 60.84 60.84 0.8K
13:35 60.84 60.84 60.84 60.84 0.1K
13:36 60.83 60.83 60.83 60.83 0.2K
13:37 60.87 60.87 60.87 60.87 0.2K
13:38 60.87 60.87 60.87 60.87 0.0K
13:39 60.87 60.87 60.85 60.85 0.4K
13:40 60.85 60.85 60.85 60.85 0.5K
13:41 60.85 60.90 60.85 60.90 0.4K
13:42 60.79 60.82 60.79 60.81 0.6K
13:43 60.81 60.81 60.81 60.81 0.1K
13:44 60.81 60.81 60.81 60.81 0.1K
13:45 60.81 60.81 60.81 60.81 0.3K
13:46 60.81 60.81 60.81 60.81 0.0K
13:47 60.83 60.83 60.83 60.83 0.1K
13:48 60.83 60.83 60.83 60.83 0.1K
13:49 60.83 60.83 60.73 60.73 1.9K
13:50 60.73 60.73 60.73 60.73 0.2K
13:51 60.73 60.73 60.73 60.73 0.1K
13:52 60.73 60.73 60.73 60.73 0.2K
13:53 60.73 60.78 60.73 60.78 0.4K
13:54 60.78 60.78 60.74 60.74 0.2K
13:55 60.74 60.74 60.74 60.74 0.2K
13:56 60.74 60.82 60.74 60.82 2.2K
13:57 60.88 60.88 60.87 60.87 1.2K
13:58 60.87 60.88 60.87 60.88 0.4K
13:59 60.88 60.88 60.88 60.88 0.4K
14:00 60.88 60.88 60.78 60.78 2.0K
14:01 60.78 60.78 60.78 60.78 0.0K
14:02 60.78 60.78 60.78 60.78 0.0K
14:03 60.78 60.78 60.78 60.78 0.2K
14:04 60.78 60.78 60.78 60.78 0.3K
14:05 60.78 60.78 60.78 60.78 0.2K
14:06 60.78 60.78 60.78 60.78 0.0K
14:07 60.78 60.78 60.78 60.78 0.0K
14:08 60.78 60.84 60.78 60.84 1.1K
14:09 60.84 60.84 60.83 60.83 2.3K
14:10 60.83 60.83 60.83 60.83 0.1K
14:11 60.83 60.83 60.83 60.83 0.1K
14:12 60.83 60.89 60.83 60.89 0.2K
14:13 60.89 60.89 60.84 60.84 0.1K
14:14 60.84 60.84 60.84 60.84 0.8K
14:15 60.84 60.84 60.84 60.84 0.0K
14:16 60.84 60.84 60.84 60.84 0.1K
14:17 60.84 60.84 60.84 60.84 0.1K
14:18 60.84 60.84 60.81 60.81 1.1K
14:19 60.81 60.81 60.81 60.81 0.2K
14:20 60.81 60.81 60.81 60.81 1.4K
14:21 60.81 60.81 60.81 60.81 0.1K
14:22 60.81 60.81 60.74 60.74 1.2K
14:23 60.74 60.74 60.74 60.74 0.1K
14:24 60.74 60.78 60.74 60.78 0.3K
14:25 60.78 60.78 60.78 60.78 0.9K
14:26 60.78 60.78 60.78 60.78 0.1K
14:27 60.78 60.78 60.78 60.78 0.1K
14:28 60.78 60.78 60.78 60.78 0.3K
14:29 60.78 60.78 60.78 60.78 1.5K
14:30 60.79 60.79 60.79 60.79 0.2K
14:31 60.79 60.79 60.79 60.79 0.0K
14:32 60.79 60.79 60.79 60.79 0.1K
14:33 60.79 60.79 60.74 60.74 0.8K
14:34 60.74 60.77 60.74 60.77 0.1K
14:35 60.77 60.77 60.70 60.70 0.2K
14:36 60.70 60.70 60.70 60.70 0.2K
14:37 60.70 60.77 60.70 60.77 0.3K
14:38 60.77 60.77 60.77 60.77 0.0K
14:39 60.77 60.77 60.77 60.77 0.5K
14:40 60.77 60.77 60.77 60.77 0.8K
14:41 60.77 60.77 60.77 60.77 1.0K
14:42 60.77 60.77 60.70 60.70 0.3K
14:43 60.70 60.70 60.70 60.70 0.2K
14:44 60.70 60.74 60.70 60.74 0.2K
14:45 60.74 60.74 60.74 60.74 0.6K
14:46 60.74 60.74 60.63 60.63 1.2K
14:47 60.63 60.63 60.63 60.63 0.0K
14:48 60.71 60.71 60.71 60.71 0.3K
14:49 60.71 60.73 60.71 60.73 2.1K
14:50 60.73 60.75 60.73 60.75 0.9K
14:51 60.75 60.77 60.75 60.77 0.2K
14:52 60.77 60.78 60.77 60.78 1.6K
14:53 60.78 60.80 60.78 60.80 0.8K
14:54 60.80 60.80 60.80 60.80 0.2K
14:55 60.78 60.80 60.78 60.80 0.7K
14:56 60.80 60.80 60.80 60.80 0.5K
14:57 60.77 60.77 60.76 60.76 1.6K
14:58 60.76 60.86 60.76 60.86 1.4K
14:59 60.86 60.86 60.86 60.86 0.5K
15:00 60.86 60.86 60.86 60.86 0.4K
15:01 60.86 60.89 60.86 60.89 1.0K
15:02 60.89 60.89 60.89 60.89 0.0K
15:03 60.89 60.89 60.89 60.89 0.0K
15:04 60.89 60.89 60.86 60.86 0.5K
15:05 60.86 60.86 60.86 60.86 0.7K
15:06 60.86 60.87 60.86 60.87 0.4K
15:07 60.87 60.87 60.87 60.87 0.0K
15:08 60.87 60.87 60.87 60.87 0.1K
15:09 60.87 60.90 60.86 60.86 0.5K
15:10 60.86 60.90 60.86 60.90 0.6K
15:11 60.90 60.90 60.86 60.89 1.1K
15:12 60.89 60.89 60.89 60.89 0.7K
15:13 60.89 60.89 60.89 60.89 0.2K
15:14 60.89 60.89 60.89 60.89 0.3K
15:15 60.89 60.89 60.89 60.89 0.3K
15:16 60.89 60.89 60.86 60.86 0.8K
15:17 60.86 60.86 60.82 60.82 1.2K
15:18 60.82 60.82 60.82 60.82 0.0K
15:19 60.82 60.82 60.75 60.75 0.8K
15:20 60.75 60.75 60.75 60.75 0.2K
15:21 60.75 60.75 60.72 60.72 0.4K
15:22 60.72 60.72 60.72 60.72 0.2K
15:23 60.72 60.72 60.69 60.69 0.6K
15:24 60.69 60.69 60.69 60.69 0.4K
15:25 60.69 60.70 60.69 60.70 0.4K
15:26 60.70 60.72 60.70 60.72 14.1K
15:27 60.72 60.72 60.72 60.72 0.1K
15:28 60.72 60.72 60.72 60.72 0.0K
15:29 60.72 60.72 60.72 60.72 0.2K
15:30 60.77 60.77 60.77 60.77 2.0K
15:31 60.77 60.77 60.73 60.73 1.3K
15:32 60.69 60.69 60.69 60.69 1.1K
15:33 60.69 60.69 60.69 60.69 0.5K
15:34 60.68 60.68 60.64 60.66 2.1K
15:35 60.66 60.70 60.66 60.68 0.7K
15:36 60.68 60.68 59.84 59.84 29.5K
15:37 59.94 60.58 59.94 60.58 23.0K
15:38 60.44 60.44 60.23 60.31 4.9K
15:39 60.37 60.42 60.32 60.42 9.0K
15:40 60.42 60.44 60.42 60.44 3.1K
15:41 60.36 60.36 60.15 60.18 3.9K
15:42 60.21 60.21 60.21 60.21 2.7K
15:43 60.21 60.29 60.21 60.29 4.5K
15:44 60.29 60.39 60.29 60.39 1.0K
15:45 60.39 60.39 60.33 60.33 2.1K
15:46 60.33 60.36 60.25 60.25 3.0K
15:47 60.25 60.25 60.25 60.25 0.4K
15:48 60.25 60.42 60.25 60.42 3.2K
15:49 60.42 60.53 60.40 60.52 2.8K
15:50 60.52 60.52 60.35 60.35 2.8K
15:51 60.36 60.39 60.36 60.36 3.6K
15:52 60.36 60.42 60.36 60.42 3.3K
15:53 60.43 60.43 60.34 60.34 4.3K
15:54 60.33 60.38 60.31 60.38 3.8K
15:55 60.37 60.42 60.35 60.35 4.5K
15:56 60.35 60.35 60.35 60.35 3.1K
15:57 60.35 60.35 60.27 60.33 8.8K
15:58 60.28 60.28 60.25 60.25 4.8K
15:59 60.28 60.38 60.28 60.38 7.2K
16:00 60.39 60.52 60.39 60.50 104.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles