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 60.42 61.03 60.42 60.46 8.8K
09:32 60.46 60.46 60.46 60.46 0.0K
09:33 60.46 60.46 60.43 60.43 0.3K
09:34 60.43 60.44 60.43 60.44 0.3K
09:35 60.44 60.44 60.44 60.44 0.0K
09:36 60.44 60.44 60.44 60.44 0.0K
09:37 60.44 60.53 60.44 60.53 3.2K
09:38 60.53 60.53 60.53 60.53 0.0K
09:39 60.53 60.55 60.53 60.55 0.3K
09:40 60.55 60.64 60.55 60.64 0.3K
09:41 60.64 60.81 60.64 60.81 0.3K
09:42 60.81 60.81 60.80 60.80 0.5K
09:43 60.72 60.72 60.65 60.65 0.4K
09:44 60.65 60.65 60.65 60.65 0.1K
09:45 60.80 60.85 60.80 60.85 1.5K
09:46 60.85 60.85 60.85 60.85 0.2K
09:47 60.69 60.77 60.69 60.77 9.7K
09:48 60.77 60.81 60.77 60.81 3.7K
09:49 60.81 60.81 60.69 60.69 1.2K
09:50 60.69 60.86 60.69 60.86 0.3K
09:51 60.86 60.86 60.65 60.65 0.4K
09:52 60.65 60.67 60.65 60.67 0.4K
09:53 60.60 60.60 60.58 60.58 0.7K
09:54 60.60 60.60 60.52 60.52 0.4K
09:55 60.52 60.65 60.52 60.65 0.5K
09:56 60.65 60.83 60.65 60.83 0.5K
09:57 60.83 60.83 60.83 60.83 0.1K
09:58 60.83 60.83 60.62 60.62 0.3K
09:59 60.62 60.62 60.62 60.62 0.6K
10:00 60.58 60.71 60.58 60.71 0.5K
10:01 60.85 60.89 60.85 60.85 3.7K
10:02 60.80 60.91 60.80 60.91 0.9K
10:03 60.95 61.01 60.90 61.01 1.3K
10:04 61.01 61.01 61.01 61.01 0.2K
10:05 61.01 61.01 60.94 60.94 0.6K
10:06 60.94 60.94 60.90 60.90 0.9K
10:07 60.90 60.90 60.77 60.77 0.6K
10:08 60.77 60.77 60.70 60.70 0.7K
10:09 60.70 60.72 60.70 60.70 1.0K
10:10 60.70 60.78 60.70 60.78 1.3K
10:11 60.89 60.99 60.89 60.99 1.5K
10:12 60.99 60.99 60.99 60.99 0.2K
10:13 60.99 60.99 60.99 60.99 0.3K
10:14 60.99 60.99 60.82 60.82 4.9K
10:15 60.82 60.93 60.82 60.93 0.7K
10:16 60.86 60.86 60.62 60.62 1.9K
10:17 60.62 60.62 60.62 60.62 0.1K
10:18 60.62 60.62 60.62 60.62 0.1K
10:19 60.62 60.62 60.62 60.62 0.1K
10:20 60.59 60.59 60.59 60.59 0.3K
10:21 60.56 60.56 60.56 60.56 1.0K
10:22 60.56 60.56 60.56 60.56 0.3K
10:23 60.56 60.56 60.56 60.56 0.1K
10:24 60.56 60.64 60.56 60.64 1.5K
10:25 60.64 60.64 60.50 60.61 1.2K
10:26 60.66 60.67 60.66 60.67 0.7K
10:27 60.67 60.67 60.64 60.64 0.3K
10:28 60.64 60.64 60.64 60.64 0.0K
10:29 60.64 60.64 60.64 60.64 0.3K
10:30 60.64 60.64 60.64 60.64 0.1K
10:31 60.64 60.64 60.60 60.60 0.5K
10:32 60.60 60.63 60.60 60.63 0.2K
10:33 60.63 60.63 60.63 60.63 0.9K
10:34 60.63 60.63 60.63 60.63 0.4K
10:35 60.63 60.63 60.63 60.63 0.1K
10:36 60.72 60.72 60.72 60.72 1.2K
10:37 60.72 60.72 60.72 60.72 0.1K
10:38 60.72 60.72 60.72 60.72 0.3K
10:39 60.72 60.72 60.72 60.72 0.1K
10:40 60.72 60.72 60.72 60.72 0.2K
10:41 60.72 60.72 60.48 60.48 0.7K
10:42 60.48 60.51 60.48 60.51 1.3K
10:43 60.51 60.60 60.51 60.60 1.4K
10:44 60.60 60.60 60.60 60.60 0.1K
10:45 60.60 60.60 60.60 60.60 0.5K
10:46 60.60 60.62 60.60 60.62 0.3K
10:47 60.63 60.63 60.63 60.63 8.3K
10:48 60.68 60.72 60.68 60.72 2.4K
10:49 60.67 60.67 60.58 60.58 1.1K
10:50 60.58 60.58 60.58 60.58 0.4K
10:51 60.58 60.58 60.58 60.58 0.3K
10:52 60.58 60.61 60.58 60.59 0.7K
10:53 60.48 60.48 60.48 60.48 0.6K
10:54 60.48 60.55 60.48 60.55 0.2K
10:55 60.55 60.55 60.55 60.55 0.0K
10:56 60.55 60.55 60.55 60.55 0.2K
10:57 60.55 60.55 60.48 60.48 0.2K
10:58 60.48 60.48 60.48 60.48 0.1K
10:59 60.48 60.48 60.48 60.48 0.3K
11:00 60.48 60.49 60.48 60.49 0.3K
11:01 60.49 60.49 60.49 60.49 0.1K
11:02 60.49 60.54 60.49 60.54 0.8K
11:03 60.54 60.54 60.54 60.54 0.1K
11:04 60.54 60.54 60.54 60.54 0.6K
11:05 60.51 60.51 60.47 60.47 1.1K
11:06 60.47 60.47 60.47 60.47 0.0K
11:07 60.47 60.47 60.47 60.47 0.1K
11:08 60.47 60.47 60.47 60.47 0.1K
11:09 60.47 60.48 60.41 60.41 0.9K
11:10 60.41 60.41 60.41 60.41 0.1K
11:11 60.41 60.48 60.41 60.48 0.3K
11:12 60.48 60.48 60.48 60.48 0.2K
11:13 60.48 60.48 60.48 60.48 0.0K
11:14 60.48 60.48 60.42 60.42 0.4K
11:15 60.42 60.42 60.42 60.42 0.2K
11:16 60.42 60.42 60.42 60.42 0.0K
11:17 60.42 60.45 60.42 60.45 0.4K
11:18 60.43 60.43 60.43 60.43 0.4K
11:19 60.43 60.43 60.43 60.43 0.1K
11:20 60.43 60.45 60.43 60.45 0.4K
11:21 60.46 60.46 60.46 60.46 0.7K
11:22 60.48 60.48 60.48 60.48 0.2K
11:23 60.48 60.48 60.48 60.48 0.1K
11:24 60.48 60.51 60.46 60.51 1.1K
11:25 60.51 60.56 60.51 60.56 1.2K
11:26 60.65 60.65 60.65 60.65 0.9K
11:27 60.65 60.65 60.59 60.59 0.1K
11:28 60.59 60.63 60.59 60.63 0.3K
11:29 60.63 60.72 60.63 60.72 1.5K
11:30 60.72 60.72 60.72 60.72 0.1K
11:31 60.72 60.72 60.72 60.72 0.2K
11:32 60.72 60.72 60.72 60.72 0.0K
11:33 60.72 60.79 60.72 60.79 0.3K
11:34 60.72 60.83 60.72 60.83 0.3K
11:35 60.83 60.83 60.79 60.79 0.5K
11:36 60.81 60.81 60.81 60.81 0.4K
11:37 60.81 60.81 60.81 60.81 0.1K
11:38 60.82 60.83 60.82 60.83 0.6K
11:39 60.83 60.84 60.81 60.84 0.3K
11:40 60.81 60.81 60.78 60.78 1.0K
11:41 60.78 60.78 60.71 60.71 0.9K
11:42 60.71 60.71 60.63 60.63 0.7K
11:43 60.67 60.67 60.67 60.67 0.3K
11:44 60.67 60.67 60.66 60.66 0.1K
11:45 60.66 60.67 60.66 60.67 0.1K
11:46 60.67 60.70 60.67 60.70 0.9K
11:47 60.70 60.76 60.70 60.76 0.9K
11:48 60.76 60.79 60.75 60.79 0.3K
11:49 60.79 60.79 60.79 60.79 0.1K
11:50 60.79 60.79 60.79 60.79 0.0K
11:51 60.79 60.79 60.72 60.72 0.1K
11:52 60.72 60.78 60.72 60.78 1.4K
11:53 60.78 60.78 60.78 60.78 0.2K
11:54 60.78 60.78 60.78 60.78 0.5K
11:55 60.78 60.78 60.78 60.78 0.1K
11:56 60.78 60.84 60.78 60.78 0.4K
11:57 60.78 60.78 60.78 60.78 0.1K
11:58 60.78 60.78 60.78 60.78 0.3K
11:59 60.77 60.77 60.77 60.77 0.2K
12:00 60.77 60.87 60.77 60.87 1.5K
12:01 60.87 60.89 60.87 60.89 1.4K
12:02 60.89 60.89 60.84 60.84 0.4K
12:03 60.84 60.84 60.78 60.79 2.3K
12:04 60.79 60.79 60.79 60.79 0.0K
12:05 60.84 60.84 60.84 60.84 0.2K
12:06 60.84 60.84 60.84 60.84 0.1K
12:07 60.84 60.84 60.84 60.84 0.1K
12:08 60.84 60.90 60.84 60.90 0.2K
12:09 60.90 60.90 60.84 60.84 0.6K
12:10 60.84 60.86 60.84 60.86 0.9K
12:11 60.84 60.84 60.84 60.84 0.2K
12:12 60.84 60.84 60.83 60.83 0.2K
12:13 60.83 60.83 60.83 60.83 0.1K
12:14 60.89 60.89 60.89 60.89 0.2K
12:15 60.89 60.90 60.89 60.90 0.5K
12:16 60.90 60.90 60.90 60.90 0.1K
12:17 60.90 60.90 60.86 60.86 0.6K
12:18 60.86 60.86 60.83 60.84 3.7K
12:19 60.84 60.84 60.84 60.84 0.4K
12:20 60.84 60.84 60.79 60.79 0.9K
12:21 60.79 60.79 60.75 60.75 0.3K
12:22 60.75 60.76 60.75 60.76 0.3K
12:23 60.76 60.76 60.64 60.64 0.7K
12:24 60.64 60.64 60.64 60.64 0.1K
12:25 60.64 60.64 60.64 60.64 0.3K
12:26 60.64 60.64 60.61 60.61 0.2K
12:27 60.61 60.61 60.61 60.61 0.0K
12:28 60.61 60.62 60.61 60.62 3.6K
12:29 60.62 60.62 60.62 60.62 0.8K
12:30 60.62 60.62 60.62 60.62 0.0K
12:31 60.62 60.62 60.57 60.62 0.8K
12:32 60.62 60.62 60.61 60.61 0.2K
12:33 60.61 60.61 60.61 60.61 0.1K
12:34 60.61 60.61 60.61 60.61 0.2K
12:35 60.61 60.61 60.61 60.61 0.9K
12:36 60.62 60.62 60.60 60.60 1.3K
12:37 60.60 60.67 60.60 60.67 9.0K
12:38 60.67 60.67 60.67 60.67 0.1K
12:39 60.67 60.67 60.58 60.58 1.4K
12:40 60.58 60.61 60.58 60.61 0.8K
12:41 60.62 60.62 60.61 60.61 0.8K
12:42 60.61 60.61 60.61 60.61 0.1K
12:43 60.61 60.61 60.61 60.61 0.1K
12:44 60.61 60.61 60.61 60.61 0.2K
12:45 60.61 60.61 60.61 60.61 0.3K
12:46 60.61 60.63 60.61 60.63 0.1K
12:47 60.63 60.63 60.63 60.63 0.6K
12:48 60.63 60.63 60.63 60.63 0.1K
12:49 60.63 60.63 60.63 60.63 0.4K
12:50 60.63 60.63 60.63 60.63 0.2K
12:51 60.63 60.63 60.60 60.60 4.1K
12:52 60.60 60.60 60.60 60.60 0.8K
12:53 60.60 60.60 60.56 60.56 1.1K
12:54 60.56 60.56 60.56 60.56 0.2K
12:55 60.56 60.56 60.46 60.46 0.2K
12:56 60.46 60.46 60.46 60.46 0.1K
12:57 60.46 60.46 60.46 60.46 0.0K
12:58 60.46 60.50 60.46 60.50 1.5K
12:59 60.50 60.50 60.50 60.50 0.3K
13:00 60.50 60.50 60.50 60.50 0.2K
13:01 60.50 60.52 60.46 60.46 0.8K
13:02 60.46 60.46 60.46 60.46 0.2K
13:03 60.46 60.46 60.45 60.45 0.2K
13:04 60.45 60.45 60.45 60.45 0.1K
13:05 60.45 60.45 60.45 60.45 0.1K
13:06 60.45 60.45 60.45 60.45 0.1K
13:07 60.45 60.45 60.40 60.40 1.1K
13:08 60.40 60.40 60.40 60.40 0.1K
13:09 60.40 60.40 60.40 60.40 0.1K
13:10 60.40 60.42 60.40 60.42 0.1K
13:11 60.42 60.51 60.42 60.51 0.9K
13:12 60.51 60.51 60.51 60.51 0.0K
13:13 60.51 60.51 60.51 60.51 0.2K
13:14 60.51 60.51 60.47 60.47 0.2K
13:15 60.47 60.47 60.47 60.47 0.1K
13:16 60.47 60.47 60.47 60.47 0.5K
13:17 60.47 60.47 60.47 60.47 0.2K
13:18 60.47 60.48 60.47 60.48 0.7K
13:19 60.48 60.64 60.48 60.64 2.9K
13:20 60.64 60.73 60.64 60.73 0.2K
13:21 60.73 60.74 60.73 60.74 0.4K
13:22 60.74 60.77 60.74 60.77 0.8K
13:23 60.77 60.77 60.77 60.77 0.1K
13:24 60.75 60.75 60.75 60.75 1.1K
13:25 60.75 60.75 60.75 60.75 0.1K
13:26 60.75 60.82 60.75 60.82 1.0K
13:27 60.82 60.82 60.82 60.82 0.3K
13:28 60.82 60.84 60.82 60.84 0.4K
13:29 60.84 60.84 60.84 60.84 0.1K
13:30 60.84 60.84 60.82 60.82 0.3K
13:31 60.82 60.82 60.82 60.82 0.0K
13:32 60.82 61.04 60.82 61.04 2.3K
13:33 61.04 61.05 61.04 61.05 0.2K
13:34 61.05 61.05 61.05 61.05 1.0K
13:35 61.05 61.05 61.05 61.05 0.1K
13:36 61.05 61.05 61.05 61.05 0.2K
13:37 61.05 61.05 61.00 61.00 0.5K
13:38 61.00 61.05 61.00 61.05 0.3K
13:39 61.05 61.05 61.05 61.05 0.0K
13:40 61.05 61.05 61.05 61.05 0.2K
13:41 61.05 61.08 61.00 61.08 0.4K
13:42 61.08 61.08 61.08 61.08 0.3K
13:43 61.08 61.08 61.08 61.08 0.0K
13:44 61.08 61.13 61.08 61.13 0.1K
13:45 61.13 61.13 61.13 61.13 0.1K
13:46 61.13 61.13 61.13 61.13 0.1K
13:47 61.13 61.13 61.13 61.13 0.2K
13:48 61.13 61.13 61.13 61.13 0.2K
13:49 61.11 61.11 61.11 61.11 0.2K
13:50 61.11 61.11 61.11 61.11 0.9K
13:51 61.13 61.13 61.11 61.11 1.9K
13:52 61.11 61.11 61.11 61.11 0.7K
13:53 61.11 61.11 61.09 61.09 0.4K
13:54 61.09 61.09 61.09 61.09 0.1K
13:55 61.20 61.20 61.20 61.20 1.8K
13:56 61.20 61.21 61.20 61.21 1.7K
13:57 61.21 61.21 61.21 61.21 0.9K
13:58 61.21 61.21 61.21 61.21 0.4K
13:59 61.21 61.21 61.21 61.21 148.3K
14:00 61.19 61.45 61.19 61.45 3.8K
14:01 61.45 61.46 61.45 61.46 0.6K
14:02 61.46 61.46 61.46 61.46 0.0K
14:03 61.46 61.46 61.40 61.41 0.5K
14:04 61.41 61.41 61.41 61.41 0.1K
14:05 61.41 61.41 61.41 61.41 0.1K
14:06 61.41 61.41 61.41 61.41 0.0K
14:07 61.41 61.41 61.35 61.35 0.1K
14:08 61.35 61.35 61.35 61.35 0.1K
14:09 61.35 61.35 61.33 61.33 0.4K
14:10 61.33 61.34 61.33 61.34 0.2K
14:11 61.39 61.45 61.39 61.45 3.8K
14:12 61.45 61.45 61.45 61.45 0.4K
14:13 61.45 61.45 61.45 61.45 0.0K
14:14 61.27 61.39 61.27 61.34 2.1K
14:15 61.34 61.34 61.34 61.34 0.1K
14:16 61.34 61.34 61.34 61.34 0.5K
14:17 61.34 61.34 61.28 61.28 0.6K
14:18 61.28 61.28 61.18 61.18 0.4K
14:19 61.18 61.18 61.11 61.14 0.8K
14:20 61.14 61.34 61.05 61.34 2.4K
14:21 61.34 61.34 61.26 61.26 0.2K
14:22 61.26 61.26 61.26 61.26 0.1K
14:23 61.26 61.26 61.26 61.26 0.4K
14:24 61.26 61.40 61.26 61.40 0.8K
14:25 61.48 61.48 61.48 61.48 0.6K
14:26 61.48 61.48 61.48 61.48 0.3K
14:27 61.48 61.48 61.37 61.37 0.1K
14:28 61.37 61.37 61.37 61.37 0.2K
14:29 61.37 61.37 61.37 61.37 0.2K
14:30 61.37 61.37 61.37 61.37 0.3K
14:31 61.37 61.39 61.37 61.39 0.4K
14:32 61.39 61.39 61.35 61.35 0.9K
14:33 61.38 61.44 61.38 61.44 0.9K
14:34 61.44 61.44 61.17 61.17 3.9K
14:35 61.19 61.26 61.19 61.26 0.7K
14:36 61.26 61.26 61.26 61.26 0.1K
14:37 61.26 61.26 61.23 61.23 0.2K
14:38 61.23 61.23 61.18 61.18 0.8K
14:39 61.18 61.18 61.14 61.14 0.4K
14:40 61.14 61.14 61.00 61.07 1.4K
14:41 61.07 61.07 60.98 60.98 5.8K
14:42 60.98 60.99 60.98 60.99 0.4K
14:43 60.99 60.99 60.98 60.98 0.2K
14:44 60.98 60.98 60.98 60.98 0.1K
14:45 60.98 60.99 60.98 60.99 0.3K
14:46 61.05 61.11 61.05 61.11 1.5K
14:47 61.15 61.15 61.15 61.15 1.1K
14:48 61.23 61.24 61.23 61.24 1.3K
14:49 61.24 61.24 61.24 61.24 0.5K
14:50 61.25 61.25 61.25 61.25 0.5K
14:51 61.25 61.27 61.21 61.27 1.9K
14:52 61.29 61.29 61.29 61.29 0.6K
14:53 61.25 61.25 61.25 61.25 0.9K
14:54 61.25 61.25 61.25 61.25 0.2K
14:55 61.25 61.28 61.25 61.28 0.3K
14:56 61.28 61.28 61.19 61.19 0.9K
14:57 61.20 61.20 61.16 61.16 0.7K
14:58 61.16 61.20 61.16 61.20 0.3K
14:59 61.20 61.20 61.18 61.18 0.7K
15:00 61.18 61.20 61.16 61.20 1.1K
15:01 61.19 61.19 61.19 61.19 1.1K
15:02 61.19 61.19 61.19 61.19 0.0K
15:03 61.19 61.19 61.17 61.17 1.2K
15:04 61.17 61.17 61.07 61.07 0.9K
15:05 61.07 61.08 61.07 61.08 0.2K
15:06 61.08 61.10 61.08 61.10 1.1K
15:07 61.10 61.11 61.08 61.11 1.6K
15:08 61.11 61.11 61.11 61.11 0.2K
15:09 61.11 61.17 61.11 61.17 0.4K
15:10 61.17 61.20 61.17 61.20 0.4K
15:11 61.20 61.24 61.14 61.24 0.2K
15:12 61.24 61.26 61.24 61.26 0.5K
15:13 61.26 61.26 61.26 61.26 0.2K
15:14 61.26 61.29 61.26 61.29 0.3K
15:15 61.29 61.30 61.29 61.30 1.4K
15:16 61.39 61.39 61.34 61.34 0.4K
15:17 61.34 61.34 61.34 61.34 0.2K
15:18 61.35 61.42 61.35 61.42 0.5K
15:19 61.42 61.42 61.42 61.42 0.2K
15:20 61.42 61.43 61.42 61.43 1.3K
15:21 61.43 61.53 61.43 61.53 3.2K
15:22 61.53 61.58 61.53 61.58 0.5K
15:23 61.58 61.58 61.53 61.55 1.3K
15:24 61.55 61.55 61.55 61.55 0.0K
15:25 61.55 61.55 61.55 61.55 0.4K
15:26 61.55 61.55 61.52 61.52 1.2K
15:27 61.52 61.52 61.26 61.30 3.1K
15:28 61.30 61.30 61.09 61.09 1.2K
15:29 61.09 61.24 61.09 61.24 4.4K
15:30 61.24 61.24 61.19 61.19 0.7K
15:31 61.19 61.19 61.16 61.16 2.6K
15:32 61.16 61.20 61.16 61.20 2.3K
15:33 61.20 61.20 61.11 61.11 1.4K
15:34 61.11 61.15 61.11 61.13 3.5K
15:35 61.13 61.14 61.13 61.14 0.7K
15:36 61.14 61.24 61.14 61.24 2.3K
15:37 61.22 61.23 61.22 61.23 0.9K
15:38 61.23 61.23 61.20 61.20 1.2K
15:39 61.20 61.20 61.16 61.16 2.6K
15:40 61.16 61.22 61.16 61.22 1.5K
15:41 61.22 61.24 61.22 61.23 0.8K
15:42 61.24 61.25 61.24 61.24 1.9K
15:43 61.24 61.25 61.24 61.25 1.3K
15:44 61.25 61.25 61.24 61.24 3.2K
15:45 61.22 61.22 61.12 61.12 2.5K
15:46 61.17 61.17 61.15 61.15 3.6K
15:47 61.14 61.14 61.08 61.08 1.9K
15:48 61.08 61.08 61.04 61.04 1.0K
15:49 61.04 61.04 61.04 61.04 0.6K
15:50 61.03 61.06 61.03 61.06 2.8K
15:51 61.06 61.09 61.04 61.05 4.6K
15:52 61.06 61.11 61.06 61.11 2.3K
15:53 61.13 61.15 61.13 61.15 2.7K
15:54 61.11 61.15 61.11 61.13 2.9K
15:55 61.13 61.13 60.73 60.73 6.9K
15:56 60.79 60.91 60.76 60.91 11.3K
15:57 60.86 60.86 60.78 60.86 9.6K
15:58 60.86 60.94 60.86 60.91 7.7K
15:59 60.91 60.92 60.89 60.89 7.6K
16:00 60.93 60.99 60.93 60.95 94.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles