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 60.59 61.00 56.01 60.59 6.2K
09:32 60.59 60.59 60.59 60.59 0.0K
09:33 60.59 60.59 60.59 60.59 0.0K
09:34 60.59 60.59 60.59 60.59 0.0K
09:35 60.59 60.59 60.59 60.59 0.0K
09:36 60.59 60.59 60.59 60.59 0.0K
09:37 60.59 60.59 60.59 60.59 0.1K
09:38 60.59 60.59 60.59 60.59 0.0K
09:39 60.59 60.59 60.59 60.59 0.0K
09:40 60.59 60.59 60.32 60.32 0.6K
09:41 60.32 60.32 60.32 60.32 0.0K
09:42 60.32 60.32 60.30 60.30 0.1K
09:43 60.30 60.30 60.30 60.30 0.4K
09:44 60.30 60.30 60.30 60.30 0.1K
09:45 60.30 60.30 60.30 60.30 0.0K
09:46 60.30 60.30 60.30 60.30 0.0K
09:47 60.30 60.30 60.30 60.30 0.1K
09:48 60.30 60.30 60.06 60.06 0.3K
09:49 60.06 60.06 60.00 60.00 0.5K
09:50 59.95 60.18 59.95 60.18 0.9K
09:51 60.18 60.18 60.18 60.18 0.0K
09:52 60.18 60.18 60.18 60.18 0.1K
09:53 60.18 60.18 60.18 60.18 0.3K
09:54 60.18 60.18 59.71 59.71 0.1K
09:55 59.71 59.71 59.71 59.71 0.0K
09:56 59.71 59.71 59.71 59.71 0.0K
09:57 59.71 60.00 59.71 60.00 1.0K
09:58 59.99 59.99 59.99 59.99 0.2K
09:59 59.99 59.99 59.99 59.99 0.0K
10:00 59.99 59.99 59.99 59.99 0.0K
10:01 59.75 59.75 59.75 59.75 0.8K
10:02 60.01 60.01 60.01 60.01 0.4K
10:03 60.01 60.01 60.01 60.01 0.3K
10:04 60.01 60.01 59.78 59.78 0.4K
10:05 59.78 59.96 59.78 59.96 0.5K
10:06 59.96 59.96 59.80 59.80 1.1K
10:07 59.80 59.80 59.80 59.80 0.1K
10:08 59.80 59.80 59.80 59.80 0.1K
10:09 59.80 59.80 59.80 59.80 0.1K
10:10 59.80 59.80 59.80 59.80 0.2K
10:11 59.80 59.89 59.80 59.89 1.1K
10:12 59.89 59.89 59.89 59.89 0.1K
10:13 59.89 59.89 59.89 59.89 0.3K
10:14 59.89 59.89 59.89 59.89 0.0K
10:15 59.89 59.89 59.89 59.89 0.0K
10:16 59.89 59.89 59.89 59.89 0.1K
10:17 59.89 59.89 59.89 59.89 0.0K
10:18 59.89 59.89 59.89 59.89 0.0K
10:19 59.89 60.01 59.89 60.01 1.6K
10:20 60.03 60.03 59.91 59.91 1.9K
10:21 59.91 59.91 59.91 59.91 0.0K
10:22 59.91 59.91 59.91 59.91 0.1K
10:23 59.91 59.91 59.91 59.91 0.0K
10:24 59.91 59.91 59.91 59.91 0.0K
10:25 59.91 59.91 59.91 59.91 0.0K
10:26 59.74 59.74 59.74 59.74 0.2K
10:27 59.74 59.74 59.74 59.74 0.1K
10:28 59.74 59.74 59.74 59.74 0.1K
10:29 59.74 59.74 59.74 59.74 0.2K
10:30 59.74 59.74 59.74 59.74 0.0K
10:31 59.74 59.74 59.74 59.74 0.1K
10:32 59.93 59.93 59.93 59.93 0.4K
10:33 59.93 59.93 59.77 59.85 0.5K
10:34 59.74 59.74 59.74 59.74 1.3K
10:35 59.74 59.86 59.74 59.86 0.5K
10:36 59.86 59.90 59.86 59.90 1.3K
10:37 59.90 60.00 59.90 60.00 0.2K
10:38 60.05 60.05 60.05 60.05 0.6K
10:39 60.05 60.17 60.05 60.17 2.4K
10:40 60.17 60.17 60.17 60.17 0.0K
10:41 60.17 60.17 60.17 60.17 0.1K
10:42 60.17 60.17 60.09 60.09 1.7K
10:43 60.09 60.09 60.09 60.09 0.1K
10:44 60.08 60.08 60.08 60.08 0.3K
10:45 60.08 60.11 60.05 60.05 0.6K
10:46 60.13 60.13 60.13 60.13 0.1K
10:47 60.09 60.09 59.95 60.00 3.1K
10:48 60.00 60.00 60.00 60.00 0.1K
10:49 60.00 60.00 60.00 60.00 0.2K
10:50 59.99 60.02 59.92 59.92 3.1K
10:51 59.92 59.92 59.91 59.91 0.6K
10:52 59.91 59.91 59.91 59.91 0.0K
10:53 59.91 59.91 59.91 59.91 0.0K
10:54 59.91 59.91 59.91 59.91 0.6K
10:55 59.91 59.91 59.91 59.91 0.1K
10:56 59.91 60.06 59.91 60.06 3.9K
10:57 60.01 60.06 60.00 60.06 1.1K
10:58 60.06 60.06 60.06 60.06 0.3K
10:59 60.06 60.06 60.06 60.06 0.3K
11:00 60.06 60.06 60.06 60.06 0.5K
11:01 60.06 60.06 60.06 60.06 1.5K
11:02 60.06 60.06 60.06 60.06 0.1K
11:03 60.06 60.06 60.06 60.06 0.0K
11:04 60.06 60.06 59.94 59.94 2.4K
11:05 59.94 59.94 59.94 59.94 0.0K
11:06 59.94 60.00 59.94 60.00 1.1K
11:07 60.00 60.00 60.00 60.00 0.3K
11:08 60.03 60.04 60.03 60.04 0.8K
11:09 60.04 60.05 60.04 60.05 0.9K
11:10 60.05 60.08 60.04 60.05 1.2K
11:11 60.05 60.09 60.05 60.09 2.5K
11:12 60.09 60.09 60.09 60.09 0.1K
11:13 60.09 60.09 60.09 60.09 0.0K
11:14 60.14 60.14 60.14 60.14 0.5K
11:15 60.14 60.14 60.11 60.11 1.5K
11:16 60.11 60.11 60.11 60.11 0.2K
11:17 60.11 60.11 60.11 60.11 0.1K
11:18 60.11 60.11 60.11 60.11 0.0K
11:19 60.11 60.11 60.11 60.11 0.0K
11:20 60.22 60.22 60.16 60.16 1.9K
11:21 60.16 60.16 60.13 60.13 1.4K
11:22 60.13 60.13 60.13 60.13 0.1K
11:23 60.13 60.13 60.13 60.13 0.0K
11:24 60.13 60.13 60.13 60.13 0.1K
11:25 60.13 60.13 60.13 60.13 0.1K
11:26 60.08 60.08 60.08 60.08 0.1K
11:27 60.08 60.08 59.99 60.00 1.6K
11:28 60.00 60.00 60.00 60.00 0.0K
11:29 60.00 60.00 60.00 60.00 0.1K
11:30 60.00 60.00 60.00 60.00 0.0K
11:31 60.00 60.00 60.00 60.00 0.5K
11:32 60.00 60.00 60.00 60.00 0.0K
11:33 60.00 60.00 60.00 60.00 0.0K
11:34 60.00 60.00 60.00 60.00 0.0K
11:35 60.00 60.00 60.00 60.00 0.2K
11:36 60.00 60.00 60.00 60.00 0.0K
11:37 59.96 59.96 59.91 59.91 1.1K
11:38 59.91 59.91 59.91 59.91 0.1K
11:39 59.82 59.82 59.82 59.82 0.3K
11:40 59.82 59.82 59.82 59.82 0.1K
11:41 59.75 59.75 59.75 59.75 0.6K
11:42 59.75 59.75 59.75 59.75 0.1K
11:43 59.75 59.75 59.75 59.75 0.1K
11:44 59.78 59.78 59.78 59.78 0.2K
11:45 59.78 59.78 59.72 59.72 0.2K
11:46 59.72 59.72 59.72 59.72 0.0K
11:47 59.72 59.72 59.68 59.68 1.2K
11:48 59.68 59.68 59.68 59.68 0.4K
11:49 59.68 59.68 59.68 59.68 0.2K
11:50 59.68 59.68 59.68 59.68 0.0K
11:51 59.68 59.68 59.68 59.68 0.1K
11:52 59.68 59.68 59.66 59.66 0.1K
11:53 59.66 59.66 59.66 59.66 0.2K
11:54 59.66 59.66 59.66 59.66 0.0K
11:55 59.66 59.66 59.66 59.66 0.1K
11:56 59.66 59.66 59.66 59.66 0.1K
11:57 59.66 59.66 59.66 59.66 0.1K
11:58 59.66 59.66 59.66 59.66 0.1K
11:59 59.66 59.66 59.66 59.66 0.3K
12:00 59.66 59.75 59.66 59.75 0.7K
12:01 59.75 59.75 59.75 59.75 0.2K
12:02 59.75 59.75 59.75 59.75 0.0K
12:03 59.75 59.75 59.75 59.75 0.0K
12:04 59.77 59.77 59.75 59.75 1.4K
12:05 59.69 59.69 59.69 59.69 1.2K
12:06 59.69 59.69 59.69 59.69 0.0K
12:07 59.69 59.69 59.69 59.69 0.1K
12:08 59.69 59.69 59.69 59.69 0.1K
12:09 59.69 59.69 59.69 59.69 0.0K
12:10 59.69 59.69 59.69 59.69 0.0K
12:11 59.69 59.69 59.69 59.69 0.1K
12:12 59.58 59.58 59.58 59.58 0.1K
12:13 59.58 59.58 59.58 59.58 0.1K
12:14 59.58 59.58 59.58 59.58 0.0K
12:15 59.58 59.58 59.58 59.58 0.0K
12:16 59.58 59.58 59.58 59.58 0.1K
12:17 59.51 59.51 59.51 59.51 1.3K
12:18 59.51 59.56 59.51 59.56 0.2K
12:19 59.62 59.62 59.62 59.62 0.5K
12:20 59.62 59.62 59.62 59.62 0.2K
12:21 59.62 59.62 59.62 59.62 0.1K
12:22 59.62 59.62 59.62 59.62 0.1K
12:23 59.62 59.62 59.62 59.62 0.0K
12:24 59.62 59.62 59.62 59.62 0.1K
12:25 59.62 59.62 59.62 59.62 0.0K
12:26 59.62 59.62 59.62 59.62 0.0K
12:27 59.62 59.62 59.62 59.62 0.1K
12:28 59.62 59.68 59.62 59.68 0.3K
12:29 59.68 59.68 59.63 59.63 5.2K
12:30 59.63 59.63 59.63 59.63 0.1K
12:31 59.68 59.68 59.68 59.68 0.1K
12:32 59.68 59.68 59.68 59.68 0.1K
12:33 59.68 59.68 59.68 59.68 0.1K
12:34 59.68 59.68 59.68 59.68 0.2K
12:35 59.59 59.59 59.59 59.59 1.6K
12:36 59.59 59.59 59.59 59.59 0.5K
12:37 59.66 59.68 59.66 59.68 2.1K
12:38 59.68 59.68 59.68 59.68 0.0K
12:39 59.68 59.73 59.68 59.72 0.5K
12:40 59.74 59.74 59.66 59.66 1.9K
12:41 59.66 59.66 59.66 59.66 0.0K
12:42 59.66 59.68 59.66 59.68 0.2K
12:43 59.68 59.68 59.68 59.68 0.0K
12:44 59.68 59.68 59.65 59.65 0.8K
12:45 59.65 59.65 59.59 59.59 0.1K
12:46 59.59 59.59 59.59 59.59 0.8K
12:47 59.59 59.59 59.59 59.59 0.1K
12:48 59.59 59.59 59.59 59.59 0.8K
12:49 59.59 59.59 59.59 59.59 0.1K
12:50 59.59 59.59 59.37 59.37 1.7K
12:51 59.37 59.40 59.37 59.40 1.0K
12:52 59.40 59.40 59.40 59.40 0.7K
12:53 59.40 59.40 59.40 59.40 0.1K
12:54 59.40 59.40 59.40 59.40 0.1K
12:55 59.40 59.40 59.40 59.40 0.0K
12:56 59.40 59.40 59.40 59.40 0.1K
12:57 59.40 59.47 59.40 59.47 0.3K
12:58 59.47 59.47 59.47 59.47 0.1K
12:59 59.47 59.47 59.47 59.47 0.1K
13:00 59.47 59.47 59.42 59.42 0.8K
13:01 59.42 59.42 59.38 59.38 0.5K
13:02 59.38 59.38 59.38 59.38 0.1K
13:03 59.38 59.38 59.38 59.38 0.1K
13:04 59.38 59.42 59.38 59.42 0.2K
13:05 59.42 59.42 59.42 59.42 0.0K
13:06 59.42 59.42 59.42 59.42 0.1K
13:07 59.42 59.42 59.42 59.42 0.0K
13:08 59.42 59.42 59.42 59.42 0.1K
13:09 59.42 59.48 59.42 59.45 0.4K
13:10 59.45 59.45 59.45 59.45 0.1K
13:11 59.43 59.43 59.43 59.43 0.5K
13:12 59.43 59.43 59.43 59.43 0.2K
13:13 59.43 59.43 59.43 59.43 0.1K
13:14 59.43 59.43 59.43 59.43 0.1K
13:15 59.46 59.46 59.46 59.46 0.2K
13:16 59.46 59.63 59.46 59.57 1.8K
13:17 59.57 59.57 59.57 59.57 0.0K
13:18 59.57 59.57 59.57 59.57 0.1K
13:19 59.57 59.57 59.57 59.57 0.1K
13:20 59.57 59.65 59.57 59.65 0.3K
13:21 59.65 59.65 59.63 59.63 0.4K
13:22 59.62 59.66 59.62 59.66 0.4K
13:23 59.66 59.66 59.64 59.64 0.4K
13:24 59.64 59.64 59.64 59.64 0.2K
13:25 59.64 59.64 59.51 59.51 6.9K
13:26 59.51 59.51 59.51 59.51 0.6K
13:27 59.51 59.51 59.51 59.51 0.1K
13:28 59.51 59.51 59.51 59.51 0.0K
13:29 59.61 59.61 59.61 59.61 0.2K
13:30 59.61 59.61 59.61 59.61 0.1K
13:31 59.61 59.61 59.61 59.61 0.8K
13:32 59.61 59.61 59.57 59.57 0.4K
13:33 59.57 59.57 59.57 59.57 0.1K
13:34 59.59 59.59 59.56 59.56 0.4K
13:35 59.58 59.58 59.58 59.58 0.2K
13:36 59.58 59.58 59.58 59.58 0.1K
13:37 59.58 59.58 59.58 59.58 0.2K
13:38 59.58 59.58 59.58 59.58 0.0K
13:39 59.55 59.55 59.55 59.55 0.7K
13:40 59.55 59.55 59.55 59.55 0.0K
13:41 59.55 59.55 59.55 59.55 0.1K
13:42 59.46 59.46 59.46 59.46 1.3K
13:43 59.52 59.52 59.52 59.52 0.5K
13:44 59.52 59.52 59.52 59.52 0.0K
13:45 59.52 59.52 59.52 59.52 0.1K
13:46 59.52 59.52 59.52 59.52 0.3K
13:47 59.52 59.52 59.48 59.48 1.0K
13:48 59.48 59.48 59.48 59.48 0.1K
13:49 59.52 59.67 59.52 59.67 6.6K
13:50 59.59 59.59 59.59 59.59 1.7K
13:51 59.59 59.59 59.59 59.59 0.0K
13:52 59.59 59.59 59.59 59.59 0.0K
13:53 59.59 59.59 59.59 59.59 0.1K
13:54 59.59 59.59 59.59 59.59 0.0K
13:55 59.59 59.59 59.59 59.59 0.0K
13:56 59.59 59.59 59.59 59.59 0.1K
13:57 59.59 59.59 59.59 59.59 1.0K
13:58 59.59 59.59 59.59 59.59 0.1K
13:59 59.59 59.59 59.59 59.59 0.2K
14:00 59.59 59.59 59.59 59.59 0.1K
14:01 59.59 59.59 59.59 59.59 0.0K
14:02 59.59 59.59 59.59 59.59 0.0K
14:03 59.59 59.59 59.59 59.59 0.3K
14:04 59.59 59.59 59.59 59.59 0.1K
14:05 59.59 59.59 59.59 59.59 0.0K
14:06 59.59 59.59 59.59 59.59 0.5K
14:07 59.59 59.59 59.59 59.59 0.2K
14:08 59.59 59.62 59.59 59.62 0.2K
14:09 59.62 59.62 59.62 59.62 0.0K
14:10 59.62 59.62 59.62 59.62 0.1K
14:11 59.62 59.62 59.62 59.62 0.1K
14:12 59.62 59.62 59.62 59.62 0.1K
14:13 59.62 59.62 59.62 59.62 0.2K
14:14 59.68 59.68 59.68 59.68 1.1K
14:15 59.68 59.68 59.68 59.68 0.2K
14:16 59.68 59.68 59.57 59.57 0.4K
14:17 59.57 59.57 59.57 59.57 0.4K
14:18 59.57 59.57 59.57 59.57 0.2K
14:19 59.57 59.66 59.57 59.66 0.1K
14:20 59.66 59.66 59.63 59.63 0.2K
14:21 59.63 59.75 59.63 59.75 1.6K
14:22 59.75 59.75 59.75 59.75 0.1K
14:23 59.75 59.82 59.75 59.82 0.8K
14:24 59.81 59.81 59.81 59.81 0.7K
14:25 59.81 59.81 59.81 59.81 0.1K
14:26 59.81 59.81 59.79 59.79 0.4K
14:27 59.79 59.80 59.79 59.80 0.3K
14:28 59.80 59.80 59.80 59.80 0.1K
14:29 59.80 59.84 59.79 59.79 9.6K
14:30 59.75 59.75 59.75 59.75 0.9K
14:31 59.71 59.74 59.71 59.74 0.3K
14:32 59.74 59.77 59.74 59.77 0.3K
14:33 59.70 59.71 59.70 59.71 0.8K
14:34 59.71 59.71 59.71 59.71 0.1K
14:35 59.71 59.73 59.70 59.73 1.0K
14:36 59.73 59.73 59.69 59.69 6.0K
14:37 59.69 59.69 59.69 59.69 0.1K
14:38 59.69 59.70 59.69 59.70 0.8K
14:39 59.70 59.75 59.70 59.75 0.5K
14:40 59.75 59.75 59.75 59.75 0.2K
14:41 59.75 59.75 59.75 59.75 0.2K
14:42 59.75 59.75 59.74 59.74 0.3K
14:43 59.74 59.74 59.74 59.74 0.1K
14:44 59.74 59.74 59.69 59.70 1.6K
14:45 59.70 59.70 59.70 59.70 2.7K
14:46 59.70 59.70 59.69 59.69 1.5K
14:47 59.70 59.73 59.70 59.73 0.7K
14:48 59.73 59.73 59.71 59.71 1.7K
14:49 59.71 59.71 59.71 59.71 0.1K
14:50 59.71 59.71 59.71 59.71 0.2K
14:51 59.65 59.65 59.65 59.65 0.7K
14:52 59.65 59.73 59.65 59.73 2.5K
14:53 59.73 59.73 59.73 59.73 0.6K
14:54 59.73 59.73 59.73 59.73 0.2K
14:55 59.73 59.73 59.73 59.73 0.2K
14:56 59.73 59.73 59.73 59.73 0.4K
14:57 59.73 59.90 59.73 59.90 5.1K
14:58 59.90 59.90 59.90 59.90 0.4K
14:59 59.90 59.90 59.90 59.90 0.4K
15:00 59.90 59.90 59.90 59.90 0.1K
15:01 59.99 59.99 59.87 59.87 3.7K
15:02 59.87 59.87 59.87 59.87 0.1K
15:03 59.87 59.87 59.80 59.80 1.5K
15:04 59.80 59.80 59.72 59.72 0.9K
15:05 59.72 59.72 59.64 59.64 0.3K
15:06 59.64 59.64 59.64 59.64 0.3K
15:07 59.64 59.64 59.45 59.45 1.1K
15:08 59.44 59.45 59.44 59.45 0.7K
15:09 59.45 59.45 59.45 59.45 0.5K
15:10 59.45 59.45 59.40 59.40 1.3K
15:11 59.40 59.40 59.40 59.40 0.1K
15:12 59.39 59.49 59.39 59.49 1.4K
15:13 59.49 59.49 59.49 59.49 0.2K
15:14 59.49 59.49 59.49 59.49 0.3K
15:15 59.50 59.50 59.50 59.50 0.2K
15:16 59.50 59.50 59.50 59.50 0.2K
15:17 59.50 59.59 59.50 59.59 1.3K
15:18 59.59 59.64 59.59 59.64 0.6K
15:19 59.64 59.64 59.61 59.61 0.9K
15:20 59.62 59.62 59.62 59.62 0.2K
15:21 59.61 59.61 59.60 59.60 0.5K
15:22 59.60 59.60 59.60 59.60 0.8K
15:23 59.60 59.60 59.60 59.60 0.1K
15:24 59.60 59.63 59.60 59.63 0.9K
15:25 59.63 59.67 59.63 59.67 0.1K
15:26 59.67 59.67 59.59 59.59 0.9K
15:27 59.59 59.65 59.59 59.65 0.2K
15:28 59.65 59.65 59.65 59.65 0.3K
15:29 59.65 59.65 59.65 59.65 0.5K
15:30 59.65 59.65 59.64 59.64 0.9K
15:31 59.64 59.65 59.64 59.65 0.3K
15:32 59.65 59.65 59.65 59.65 0.3K
15:33 59.65 59.65 59.61 59.61 2.2K
15:34 59.61 59.61 59.61 59.61 0.3K
15:35 59.61 59.61 59.61 59.61 0.3K
15:36 59.61 59.65 59.61 59.64 1.1K
15:37 59.64 59.68 59.64 59.68 0.8K
15:38 59.68 59.68 59.68 59.68 1.0K
15:39 59.68 59.68 59.68 59.68 0.3K
15:40 59.70 59.70 59.66 59.66 3.1K
15:41 59.66 59.66 59.66 59.66 0.6K
15:42 59.66 59.66 59.66 59.66 0.2K
15:43 59.66 59.68 59.66 59.68 0.3K
15:44 59.68 59.68 59.68 59.68 0.1K
15:45 59.67 59.70 59.67 59.70 4.2K
15:46 59.70 59.70 59.70 59.70 0.5K
15:47 59.70 59.70 59.69 59.69 0.7K
15:48 59.74 59.75 59.74 59.75 2.3K
15:49 59.75 59.77 59.66 59.66 5.9K
15:50 59.66 59.66 59.65 59.65 1.1K
15:51 59.65 59.65 59.60 59.60 0.9K
15:52 59.60 59.60 59.60 59.60 0.9K
15:53 59.60 59.60 59.59 59.60 3.7K
15:54 59.62 59.79 59.62 59.79 3.1K
15:55 59.79 59.79 59.71 59.71 1.4K
15:56 59.71 59.76 59.71 59.76 2.9K
15:57 59.76 59.87 59.75 59.87 4.0K
15:58 59.84 59.87 59.78 59.78 7.6K
15:59 59.81 59.82 59.79 59.79 6.8K
16:00 59.79 59.93 59.79 59.93 85.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles