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 60.04 60.04 59.04 60.04 11.0K
09:32 60.04 60.04 60.04 60.04 0.2K
09:33 60.04 60.04 60.04 60.04 0.0K
09:34 60.04 60.04 59.73 59.73 0.4K
09:35 59.73 59.73 59.73 59.73 0.0K
09:36 59.73 59.73 59.73 59.73 0.0K
09:37 59.73 59.73 59.73 59.73 0.0K
09:38 59.64 59.64 59.64 59.64 0.2K
09:39 59.64 59.64 59.64 59.64 0.0K
09:40 59.64 59.64 59.64 59.64 0.0K
09:41 59.64 59.64 59.64 59.64 0.3K
09:42 59.64 59.90 59.64 59.90 0.2K
09:43 59.90 59.90 59.90 59.90 0.0K
09:44 59.90 59.92 59.90 59.92 1.0K
09:45 59.92 59.92 59.92 59.92 0.0K
09:46 59.92 59.92 59.92 59.92 0.0K
09:47 59.92 59.92 59.92 59.92 0.1K
09:48 59.92 59.92 59.92 59.92 0.1K
09:49 59.76 59.76 59.62 59.62 0.7K
09:50 59.62 59.62 59.62 59.62 0.0K
09:51 59.54 59.54 59.54 59.54 0.2K
09:52 59.54 59.54 59.54 59.54 0.6K
09:53 59.54 59.55 59.54 59.55 20.5K
09:54 59.55 59.55 59.55 59.55 0.3K
09:55 59.41 59.41 59.41 59.41 1.9K
09:56 59.41 59.41 59.35 59.35 0.3K
09:57 59.35 59.35 59.24 59.24 0.2K
09:58 59.24 59.24 59.24 59.24 0.1K
09:59 59.24 59.24 59.24 59.24 0.2K
10:00 59.24 59.37 59.24 59.37 0.6K
10:01 59.37 59.37 59.37 59.37 0.3K
10:02 59.37 59.37 59.36 59.36 0.5K
10:03 59.36 59.39 59.36 59.39 0.4K
10:04 59.39 59.39 59.38 59.38 0.2K
10:05 59.38 59.38 59.38 59.38 0.2K
10:06 59.38 59.38 59.38 59.38 0.0K
10:07 59.38 59.38 59.38 59.38 0.0K
10:08 59.38 59.38 59.38 59.38 0.0K
10:09 59.38 59.38 59.38 59.38 0.1K
10:10 59.27 59.27 59.18 59.18 1.1K
10:11 59.12 59.12 59.12 59.12 0.1K
10:12 59.12 59.15 59.12 59.15 1.0K
10:13 59.13 59.13 59.07 59.07 0.7K
10:14 59.07 59.07 59.07 59.07 0.3K
10:15 59.07 59.07 59.07 59.07 0.1K
10:16 59.07 59.24 59.07 59.24 1.0K
10:17 59.24 59.37 59.24 59.37 0.6K
10:18 59.37 59.37 59.30 59.30 0.3K
10:19 59.30 59.30 59.30 59.30 0.8K
10:20 59.28 59.44 59.28 59.44 0.9K
10:21 59.44 59.44 59.36 59.36 0.4K
10:22 59.33 59.33 59.33 59.33 0.4K
10:23 59.35 59.49 59.35 59.49 1.2K
10:24 59.49 59.49 59.30 59.30 0.9K
10:25 59.30 59.40 59.30 59.40 0.7K
10:26 59.40 59.40 59.40 59.40 0.3K
10:27 59.40 59.40 59.40 59.40 0.1K
10:28 59.40 59.40 59.34 59.34 1.0K
10:29 59.34 59.40 59.34 59.34 1.0K
10:30 59.34 59.34 59.34 59.34 0.3K
10:31 59.34 59.34 59.34 59.34 0.0K
10:32 59.34 59.34 59.30 59.30 0.6K
10:33 59.30 59.30 59.30 59.30 0.1K
10:34 59.30 59.38 59.30 59.30 0.6K
10:35 59.30 59.35 59.30 59.30 2.9K
10:36 59.30 59.30 59.30 59.30 0.0K
10:37 59.27 59.27 59.25 59.25 2.1K
10:38 59.25 59.25 59.22 59.22 0.4K
10:39 59.22 59.37 59.22 59.37 1.4K
10:40 59.42 59.42 59.42 59.42 1.2K
10:41 59.42 59.42 59.35 59.35 0.7K
10:42 59.35 59.35 59.33 59.33 0.7K
10:43 59.33 59.33 59.27 59.27 0.2K
10:44 59.27 59.27 59.27 59.27 0.0K
10:45 59.27 59.28 59.27 59.28 0.6K
10:46 59.28 59.45 59.28 59.45 1.3K
10:47 59.45 59.45 59.38 59.40 0.6K
10:48 59.40 59.40 59.32 59.32 1.2K
10:49 59.34 59.34 59.26 59.26 0.7K
10:50 59.26 59.26 59.26 59.26 0.1K
10:51 59.26 59.38 59.26 59.38 1.0K
10:52 59.38 59.62 59.38 59.62 0.3K
10:53 59.62 59.62 59.62 59.62 0.0K
10:54 59.62 59.62 59.62 59.62 0.0K
10:55 59.62 59.62 59.62 59.62 0.2K
10:56 59.62 59.62 59.62 59.62 0.5K
10:57 59.53 59.53 59.53 59.53 0.2K
10:58 59.53 59.53 59.53 59.53 0.1K
10:59 59.53 59.61 59.53 59.61 0.5K
11:00 59.61 59.61 59.61 59.61 0.2K
11:01 59.61 59.66 59.61 59.66 0.2K
11:02 59.66 59.66 59.66 59.66 0.2K
11:03 59.66 59.66 59.66 59.66 0.2K
11:04 59.66 59.66 59.66 59.66 0.1K
11:05 59.66 59.66 59.55 59.55 0.9K
11:06 59.55 59.55 59.55 59.55 0.1K
11:07 59.55 59.55 59.55 59.55 0.0K
11:08 59.55 59.57 59.55 59.57 0.3K
11:09 59.57 59.70 59.57 59.65 1.7K
11:10 59.65 59.65 59.46 59.46 2.9K
11:11 59.46 59.46 59.46 59.46 0.1K
11:12 59.46 59.46 59.46 59.46 0.1K
11:13 59.46 59.54 59.46 59.54 0.2K
11:14 59.54 59.54 59.54 59.54 0.5K
11:15 59.54 59.68 59.54 59.68 1.1K
11:16 59.68 59.68 59.68 59.68 0.3K
11:17 59.68 59.69 59.68 59.69 0.3K
11:18 59.69 59.69 59.69 59.69 0.1K
11:19 59.69 59.69 59.68 59.68 0.6K
11:20 59.68 59.68 59.68 59.68 0.1K
11:21 59.68 59.68 59.68 59.68 0.2K
11:22 59.68 59.74 59.68 59.74 0.7K
11:23 59.74 59.74 59.67 59.67 0.6K
11:24 59.67 59.67 59.67 59.67 0.2K
11:25 59.67 59.67 59.67 59.67 0.0K
11:26 59.67 59.79 59.67 59.79 0.5K
11:27 59.79 59.79 59.79 59.79 0.0K
11:28 59.79 59.79 59.79 59.79 0.2K
11:29 59.79 59.79 59.79 59.79 0.1K
11:30 59.79 59.79 59.79 59.79 0.2K
11:31 59.79 59.79 59.79 59.79 0.1K
11:32 59.79 59.79 59.79 59.79 0.2K
11:33 59.79 59.79 59.79 59.79 0.1K
11:34 59.79 59.79 59.79 59.79 0.0K
11:35 59.79 59.79 59.75 59.75 1.3K
11:36 59.75 59.75 59.75 59.75 0.2K
11:37 59.75 59.75 59.75 59.75 0.0K
11:38 59.75 59.75 59.75 59.75 0.1K
11:39 59.75 59.75 59.75 59.75 0.0K
11:40 59.75 59.75 59.75 59.75 0.2K
11:41 59.75 59.75 59.75 59.75 0.3K
11:42 59.75 59.75 59.75 59.75 0.0K
11:43 59.75 59.76 59.75 59.76 0.5K
11:44 59.76 59.76 59.76 59.76 0.0K
11:45 59.76 59.76 59.76 59.76 0.3K
11:46 59.76 59.79 59.76 59.79 1.1K
11:47 59.79 59.84 59.79 59.84 1.8K
11:48 59.84 59.84 59.84 59.84 0.2K
11:49 59.84 59.84 59.84 59.84 0.0K
11:50 59.84 59.84 59.84 59.84 0.2K
11:51 59.84 59.84 59.84 59.84 0.1K
11:52 59.84 59.84 59.84 59.84 0.1K
11:53 59.84 59.84 59.68 59.68 0.7K
11:54 59.68 59.68 59.68 59.68 0.0K
11:55 59.68 59.68 59.68 59.68 0.4K
11:56 59.68 59.68 59.68 59.68 0.0K
11:57 59.68 59.68 59.67 59.67 0.3K
11:58 59.67 59.67 59.67 59.67 0.1K
11:59 59.67 59.67 59.67 59.67 0.5K
12:00 59.67 59.67 59.67 59.67 0.1K
12:01 59.67 59.67 59.60 59.60 0.3K
12:02 59.60 59.60 59.59 59.59 0.2K
12:03 59.59 59.59 59.59 59.59 0.1K
12:04 59.59 59.59 59.59 59.59 0.1K
12:05 59.59 59.59 59.59 59.59 0.1K
12:06 59.59 59.59 59.59 59.59 0.0K
12:07 59.59 59.61 59.59 59.61 0.2K
12:08 59.61 59.65 59.61 59.65 0.1K
12:09 59.65 59.65 59.65 59.65 0.0K
12:10 59.65 59.65 59.65 59.65 0.1K
12:11 59.65 59.65 59.65 59.65 0.1K
12:12 59.65 59.65 59.65 59.65 0.1K
12:13 59.65 59.65 59.63 59.63 1.2K
12:14 59.63 59.63 59.63 59.63 0.2K
12:15 59.63 59.72 59.63 59.72 0.4K
12:16 59.72 59.76 59.72 59.76 1.2K
12:17 59.76 59.76 59.76 59.76 0.1K
12:18 59.76 59.76 59.76 59.76 0.2K
12:19 59.76 59.76 59.76 59.76 0.1K
12:20 59.76 59.76 59.76 59.76 0.1K
12:21 59.76 59.76 59.76 59.76 0.1K
12:22 59.76 59.76 59.76 59.76 0.2K
12:23 59.76 59.76 59.76 59.76 1.3K
12:24 59.76 59.76 59.76 59.76 0.0K
12:25 59.76 59.76 59.75 59.75 0.4K
12:26 59.75 59.75 59.75 59.75 0.3K
12:27 59.75 59.75 59.75 59.75 0.0K
12:28 59.75 59.75 59.70 59.70 0.9K
12:29 59.70 59.70 59.70 59.70 0.0K
12:30 59.70 59.70 59.70 59.70 0.2K
12:31 59.70 59.70 59.67 59.67 1.0K
12:32 59.67 59.67 59.67 59.67 0.2K
12:33 59.67 59.72 59.67 59.72 0.1K
12:34 59.72 59.72 59.72 59.72 0.1K
12:35 59.72 59.73 59.72 59.73 1.3K
12:36 59.73 59.73 59.73 59.73 0.0K
12:37 59.73 59.73 59.73 59.73 0.5K
12:38 59.73 59.73 59.73 59.73 0.1K
12:39 59.73 59.73 59.73 59.73 0.2K
12:40 59.73 59.74 59.73 59.74 1.1K
12:41 59.74 59.75 59.74 59.75 0.9K
12:42 59.75 59.75 59.75 59.75 0.0K
12:43 59.74 59.74 59.74 59.74 1.2K
12:44 59.79 59.79 59.79 59.79 0.8K
12:45 59.79 59.79 59.79 59.79 0.2K
12:46 59.79 59.84 59.79 59.84 0.3K
12:47 59.84 59.84 59.84 59.84 0.2K
12:48 59.84 59.84 59.84 59.84 0.0K
12:49 59.84 59.84 59.77 59.77 0.6K
12:50 59.77 59.77 59.77 59.77 0.3K
12:51 59.77 59.77 59.77 59.77 0.1K
12:52 59.77 59.77 59.77 59.77 0.1K
12:53 59.77 59.77 59.77 59.77 0.0K
12:54 59.77 59.79 59.77 59.79 0.6K
12:55 59.79 59.79 59.75 59.75 0.7K
12:56 59.75 59.75 59.75 59.75 0.2K
12:57 59.75 59.76 59.75 59.76 0.3K
12:58 59.76 59.76 59.76 59.76 0.2K
12:59 59.76 59.76 59.76 59.76 0.2K
13:00 59.76 59.76 59.76 59.76 0.3K
13:01 59.76 59.76 59.76 59.76 0.0K
13:02 59.76 59.76 59.76 59.76 0.1K
13:03 59.76 59.77 59.75 59.77 0.3K
13:04 59.77 59.77 59.75 59.75 2.0K
13:05 59.75 59.75 59.75 59.75 0.1K
13:06 59.75 59.75 59.75 59.75 0.5K
13:07 59.75 59.75 59.75 59.75 0.1K
13:08 59.75 59.80 59.75 59.80 1.8K
13:09 59.80 59.80 59.80 59.80 0.0K
13:10 59.80 59.80 59.79 59.79 0.1K
13:11 59.79 59.79 59.79 59.79 0.1K
13:12 59.79 59.79 59.79 59.79 0.5K
13:13 59.79 59.79 59.79 59.79 0.2K
13:14 59.79 59.79 59.78 59.78 0.1K
13:15 59.78 59.78 59.78 59.78 0.0K
13:16 59.78 59.78 59.78 59.78 0.2K
13:17 59.78 59.79 59.78 59.79 0.2K
13:18 59.79 59.79 59.79 59.79 0.2K
13:19 59.79 59.79 59.78 59.78 0.6K
13:20 59.78 59.78 59.78 59.78 0.1K
13:21 59.78 59.78 59.78 59.78 0.3K
13:22 59.78 59.78 59.78 59.78 0.1K
13:23 59.78 59.81 59.78 59.79 3.5K
13:24 59.79 59.79 59.75 59.75 1.2K
13:25 59.76 59.76 59.75 59.75 3.0K
13:26 59.75 59.75 59.75 59.75 0.2K
13:27 59.75 59.75 59.75 59.75 0.2K
13:28 59.75 59.75 59.74 59.75 0.3K
13:29 59.75 59.75 59.74 59.75 34.0K
13:30 59.86 59.86 59.81 59.81 0.6K
13:31 59.81 59.81 59.81 59.81 0.3K
13:32 59.81 59.81 59.81 59.81 0.1K
13:33 59.81 59.81 59.81 59.81 0.2K
13:34 59.81 59.81 59.80 59.80 0.4K
13:35 59.76 59.76 59.76 59.76 0.8K
13:36 59.76 59.86 59.76 59.86 0.4K
13:37 59.86 59.86 59.75 59.75 0.2K
13:38 59.75 59.79 59.75 59.79 0.3K
13:39 59.83 59.83 59.80 59.80 2.2K
13:40 59.80 59.80 59.80 59.80 0.1K
13:41 59.80 59.80 59.80 59.80 0.2K
13:42 59.80 59.80 59.80 59.80 0.1K
13:43 59.80 59.95 59.80 59.95 2.0K
13:44 59.95 59.95 59.95 59.95 0.1K
13:45 59.95 59.95 59.95 59.95 0.2K
13:46 59.95 59.95 59.95 59.95 0.1K
13:47 59.95 59.95 59.95 59.95 0.1K
13:48 59.95 59.95 59.95 59.95 0.1K
13:49 59.95 59.95 59.95 59.95 0.1K
13:50 59.95 59.95 59.95 59.95 0.3K
13:51 59.95 59.95 59.95 59.95 0.2K
13:52 59.99 59.99 59.99 59.99 0.1K
13:53 59.99 59.99 59.99 59.99 0.2K
13:54 59.99 59.99 59.93 59.93 0.1K
13:55 59.93 59.96 59.93 59.96 0.4K
13:56 59.96 59.96 59.91 59.91 1.2K
13:57 59.91 59.91 59.91 59.91 0.0K
13:58 59.91 59.91 59.91 59.91 0.1K
13:59 59.91 59.91 59.91 59.91 0.1K
14:00 59.91 59.99 59.91 59.99 1.5K
14:01 59.99 59.99 59.99 59.99 0.0K
14:02 59.99 59.99 59.99 59.99 0.3K
14:03 59.99 59.99 59.99 59.99 0.2K
14:04 59.99 59.99 59.99 59.99 0.0K
14:05 59.99 59.99 59.99 59.99 0.1K
14:06 59.99 59.99 59.99 59.99 0.0K
14:07 59.99 59.99 59.99 59.99 0.0K
14:08 59.99 60.03 59.99 60.03 0.5K
14:09 60.03 60.15 60.03 60.15 1.3K
14:10 60.15 60.15 60.15 60.15 0.1K
14:11 60.15 60.15 60.15 60.15 0.1K
14:12 60.15 60.15 60.07 60.07 0.7K
14:13 60.07 60.07 60.07 60.07 0.2K
14:14 60.07 60.10 60.07 60.10 0.4K
14:15 60.10 60.10 60.10 60.10 0.3K
14:16 60.10 60.10 60.10 60.10 0.1K
14:17 60.10 60.10 60.07 60.07 0.9K
14:18 60.02 60.02 60.00 60.01 1.1K
14:19 60.01 60.01 59.98 59.98 0.3K
14:20 59.98 59.98 59.98 59.98 0.2K
14:21 59.98 60.00 59.98 60.00 36.1K
14:22 60.00 60.00 60.00 60.00 0.2K
14:23 60.00 60.00 60.00 60.00 0.2K
14:24 59.85 59.85 59.80 59.80 1.8K
14:25 59.80 59.80 59.80 59.80 0.0K
14:26 59.80 59.80 59.80 59.80 0.3K
14:27 59.78 59.78 59.78 59.78 0.5K
14:28 59.78 59.78 59.78 59.78 0.1K
14:29 59.78 59.78 59.78 59.78 0.2K
14:30 59.78 59.78 59.78 59.78 0.2K
14:31 59.81 59.81 59.81 59.81 0.3K
14:32 59.81 59.81 59.81 59.81 0.1K
14:33 59.81 59.81 59.80 59.80 0.6K
14:34 59.80 59.80 59.80 59.80 0.0K
14:35 59.80 59.81 59.80 59.81 0.5K
14:36 59.81 59.81 59.81 59.81 0.1K
14:37 59.81 59.81 59.81 59.81 0.1K
14:38 59.87 59.87 59.87 59.87 2.3K
14:39 59.87 59.89 59.87 59.89 4.0K
14:40 59.89 59.89 59.89 59.89 0.1K
14:41 59.89 59.89 59.89 59.89 0.1K
14:42 59.92 59.94 59.92 59.94 1.5K
14:43 59.94 59.95 59.94 59.95 0.2K
14:44 59.95 59.95 59.95 59.95 26.6K
14:45 59.95 59.95 59.95 59.95 0.0K
14:46 59.95 59.95 59.95 59.95 0.1K
14:47 59.95 59.95 59.95 59.95 0.5K
14:48 59.95 59.97 59.95 59.97 1.4K
14:49 59.97 59.97 59.97 59.97 0.1K
14:50 59.97 59.97 59.97 59.97 0.2K
14:51 59.97 59.97 59.97 59.97 0.2K
14:52 59.87 59.87 59.87 59.87 0.2K
14:53 59.87 59.87 59.79 59.79 1.7K
14:54 59.80 59.80 59.79 59.79 0.6K
14:55 59.79 59.79 59.79 59.79 0.1K
14:56 59.79 59.79 59.79 59.79 1.5K
14:57 59.79 59.86 59.79 59.86 0.3K
14:58 59.86 59.86 59.85 59.85 0.4K
14:59 59.85 59.85 59.80 59.80 0.6K
15:00 59.80 59.80 59.80 59.80 0.0K
15:01 59.80 59.80 59.80 59.80 1.3K
15:02 59.80 59.80 59.80 59.80 0.2K
15:03 59.82 59.82 59.82 59.82 0.6K
15:04 59.82 59.82 59.82 59.82 0.1K
15:05 59.82 59.84 59.82 59.84 1.2K
15:06 59.84 59.84 59.84 59.84 0.3K
15:07 59.87 59.87 59.87 59.87 0.6K
15:08 59.87 59.87 59.87 59.87 0.3K
15:09 59.87 59.87 59.87 59.87 0.4K
15:10 59.87 59.87 59.83 59.83 0.2K
15:11 59.87 59.87 59.87 59.87 0.1K
15:12 59.87 59.87 59.87 59.87 0.1K
15:13 59.87 59.87 59.87 59.87 0.1K
15:14 59.87 59.91 59.87 59.91 1.5K
15:15 59.91 59.91 59.91 59.91 0.2K
15:16 59.91 59.91 59.91 59.91 1.2K
15:17 59.97 59.97 59.97 59.97 0.2K
15:18 59.97 60.00 59.97 60.00 0.5K
15:19 60.00 60.00 60.00 60.00 0.1K
15:20 60.00 60.04 60.00 60.04 0.4K
15:21 60.04 60.09 60.04 60.09 1.7K
15:22 60.09 60.09 60.09 60.09 0.2K
15:23 60.09 60.09 60.09 60.09 0.3K
15:24 60.09 60.09 60.02 60.02 0.9K
15:25 60.02 60.02 60.02 60.02 0.4K
15:26 60.02 60.02 60.02 60.02 0.1K
15:27 60.02 60.02 60.02 60.02 0.0K
15:28 60.02 60.02 60.02 60.02 0.0K
15:29 60.06 60.10 60.06 60.10 1.7K
15:30 60.10 60.10 60.10 60.10 0.6K
15:31 60.10 60.10 60.10 60.10 0.3K
15:32 60.10 60.10 60.10 60.10 0.2K
15:33 60.10 60.10 60.10 60.10 0.5K
15:34 60.10 60.21 60.10 60.21 3.2K
15:35 60.20 60.20 60.16 60.16 1.9K
15:36 60.16 60.16 60.15 60.15 0.4K
15:37 60.15 60.15 60.06 60.06 1.1K
15:38 60.06 60.10 60.06 60.10 0.7K
15:39 60.10 60.10 60.10 60.10 1.7K
15:40 60.10 60.10 59.99 59.99 2.2K
15:41 59.99 60.02 59.99 60.02 1.6K
15:42 60.02 60.02 60.01 60.02 19.5K
15:43 60.00 60.07 60.00 60.07 5.2K
15:44 60.07 60.09 60.07 60.08 1.7K
15:45 60.08 60.08 60.08 60.08 1.6K
15:46 60.08 60.11 60.08 60.08 2.6K
15:47 60.09 60.09 60.09 60.09 1.0K
15:48 60.09 60.15 60.09 60.15 2.2K
15:49 60.14 60.15 60.14 60.15 1.4K
15:50 60.15 60.17 60.15 60.17 2.1K
15:51 60.18 60.18 60.16 60.16 5.0K
15:52 60.16 60.16 60.08 60.08 2.7K
15:53 60.08 60.08 59.99 59.99 2.8K
15:54 59.95 59.95 59.95 59.95 4.9K
15:55 59.97 60.00 59.97 60.00 35.2K
15:56 59.87 59.87 59.82 59.82 2.6K
15:57 59.82 59.82 59.80 59.81 4.5K
15:58 59.81 59.91 59.81 59.91 4.5K
15:59 59.89 59.89 59.84 59.86 4.4K
16:00 59.87 59.89 59.84 59.85 85.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles