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 59.70 59.70 59.41 59.70 3.4K
09:32 59.70 59.84 59.70 59.84 0.7K
09:33 59.84 59.84 59.84 59.84 0.1K
09:34 59.84 59.84 59.73 59.73 0.2K
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 0.1K
09:38 59.73 59.73 59.73 59.73 0.0K
09:39 59.73 59.73 59.73 59.73 0.0K
09:40 59.73 59.73 59.73 59.73 0.0K
09:41 59.73 59.73 59.70 59.70 0.6K
09:42 59.70 59.70 59.70 59.70 0.2K
09:43 59.70 59.70 59.70 59.70 0.0K
09:44 59.70 59.70 59.70 59.70 0.0K
09:45 59.70 59.70 59.70 59.70 1.4K
09:46 59.70 59.70 59.63 59.63 0.8K
09:47 59.63 59.63 59.63 59.63 0.0K
09:48 59.63 59.63 59.63 59.63 0.1K
09:49 59.63 59.63 59.63 59.63 0.1K
09:50 59.63 59.63 59.63 59.63 0.1K
09:51 59.63 59.63 59.63 59.63 0.2K
09:52 59.90 59.90 59.90 59.90 0.7K
09:53 59.61 59.61 59.61 59.61 0.4K
09:54 59.61 59.61 59.61 59.61 0.0K
09:55 59.61 59.61 59.61 59.61 0.0K
09:56 59.61 59.61 59.61 59.61 0.0K
09:57 59.61 59.61 59.61 59.61 0.0K
09:58 59.61 59.61 59.61 59.61 0.0K
09:59 59.61 59.61 59.61 59.61 0.1K
10:00 59.61 59.61 59.61 59.61 0.0K
10:01 59.61 59.61 59.61 59.61 0.0K
10:02 59.61 59.61 59.44 59.44 0.2K
10:03 59.44 59.44 59.44 59.44 0.2K
10:04 59.71 59.71 59.71 59.71 0.3K
10:05 59.71 59.81 59.71 59.81 0.2K
10:06 59.81 59.81 59.81 59.81 0.1K
10:07 59.81 59.81 59.69 59.69 1.5K
10:08 59.69 59.69 59.69 59.69 0.0K
10:09 59.69 59.69 59.30 59.30 0.9K
10:10 59.30 59.30 59.30 59.30 0.0K
10:11 59.30 59.30 59.30 59.30 0.1K
10:12 59.30 59.30 59.30 59.30 0.1K
10:13 59.30 59.30 59.30 59.30 0.0K
10:14 59.30 59.34 59.30 59.34 0.2K
10:15 59.34 59.34 59.34 59.34 0.1K
10:16 59.34 59.34 59.34 59.34 0.1K
10:17 59.34 59.34 59.34 59.34 0.0K
10:18 59.34 59.34 59.34 59.34 0.0K
10:19 59.34 59.34 59.34 59.34 0.2K
10:20 59.45 59.45 59.45 59.45 1.9K
10:21 59.45 59.45 59.45 59.45 0.0K
10:22 59.46 59.48 59.46 59.48 0.6K
10:23 59.48 59.48 59.48 59.48 0.0K
10:24 59.48 59.48 59.48 59.48 0.3K
10:25 59.48 59.49 59.48 59.49 1.1K
10:26 59.49 59.49 59.49 59.49 0.4K
10:27 59.49 59.49 59.49 59.49 0.1K
10:28 59.49 59.49 59.45 59.45 0.3K
10:29 59.45 59.45 59.45 59.45 0.2K
10:30 59.45 59.45 59.43 59.43 0.9K
10:31 59.43 59.43 59.43 59.43 0.1K
10:32 59.43 59.43 59.43 59.43 0.1K
10:33 59.43 59.43 59.43 59.43 0.0K
10:34 59.43 59.50 59.43 59.50 0.3K
10:35 59.50 59.54 59.50 59.54 1.7K
10:36 59.54 59.54 59.54 59.54 0.0K
10:37 59.54 59.54 59.54 59.54 0.2K
10:38 59.54 59.54 59.54 59.54 0.0K
10:39 59.54 59.54 59.54 59.54 0.0K
10:40 59.54 59.60 59.54 59.60 0.2K
10:41 59.60 59.60 59.60 59.60 0.2K
10:42 59.60 59.65 59.60 59.65 0.2K
10:43 59.65 59.66 59.65 59.66 0.2K
10:44 59.66 59.66 59.66 59.66 0.0K
10:45 59.66 59.66 59.61 59.61 0.7K
10:46 59.61 59.61 59.61 59.61 0.0K
10:47 59.61 59.61 59.61 59.61 0.0K
10:48 59.61 59.61 59.61 59.61 0.1K
10:49 59.61 59.62 59.61 59.62 0.2K
10:50 59.62 59.62 59.62 59.62 0.2K
10:51 59.62 59.63 59.62 59.63 0.3K
10:52 59.63 59.63 59.63 59.63 0.0K
10:53 59.63 59.63 59.59 59.59 0.4K
10:54 59.59 59.59 59.59 59.59 0.0K
10:55 59.59 59.59 59.59 59.59 0.0K
10:56 59.59 59.59 59.59 59.59 0.1K
10:57 59.59 59.59 59.54 59.54 0.3K
10:58 59.54 59.54 59.54 59.54 0.0K
10:59 59.54 59.54 59.54 59.54 0.1K
11:00 59.54 59.54 59.51 59.54 0.3K
11:01 59.54 59.54 59.54 59.54 1.0K
11:02 59.54 59.54 59.54 59.54 0.0K
11:03 59.54 59.63 59.54 59.63 1.1K
11:04 59.63 59.63 59.63 59.63 0.0K
11:05 59.63 59.63 59.60 59.60 0.4K
11:06 59.60 59.60 59.60 59.60 0.0K
11:07 59.60 59.60 59.56 59.60 1.0K
11:08 59.60 59.60 59.60 59.60 0.0K
11:09 59.60 59.60 59.47 59.47 1.2K
11:10 59.47 59.52 59.47 59.52 0.4K
11:11 59.52 59.60 59.52 59.60 4.4K
11:12 59.74 59.74 59.70 59.70 10.8K
11:13 59.70 59.70 59.70 59.70 0.1K
11:14 59.70 59.70 59.70 59.70 0.1K
11:15 59.70 59.79 59.70 59.79 0.4K
11:16 59.79 59.83 59.79 59.83 0.3K
11:17 59.83 59.91 59.83 59.91 0.5K
11:18 59.91 59.91 59.91 59.91 0.2K
11:19 59.91 59.91 59.91 59.91 0.1K
11:20 59.91 59.91 59.88 59.88 0.5K
11:21 59.88 59.88 59.88 59.88 0.3K
11:22 59.88 59.88 59.73 59.73 1.8K
11:23 59.73 59.73 59.73 59.73 0.2K
11:24 59.73 59.73 59.73 59.73 0.1K
11:25 59.73 59.74 59.73 59.74 0.5K
11:26 59.74 59.74 59.74 59.74 0.2K
11:27 59.74 59.74 59.74 59.74 0.6K
11:28 59.74 59.74 59.74 59.74 0.1K
11:29 59.74 59.74 59.74 59.74 0.0K
11:30 59.74 59.74 59.74 59.74 0.1K
11:31 59.74 59.74 59.74 59.74 0.1K
11:32 59.74 59.74 59.74 59.74 0.0K
11:33 59.74 59.74 59.74 59.74 0.0K
11:34 59.74 59.74 59.74 59.74 0.2K
11:35 59.74 59.74 59.74 59.74 0.0K
11:36 59.74 59.74 59.74 59.74 0.2K
11:37 59.74 59.84 59.74 59.84 0.3K
11:38 59.84 59.84 59.84 59.84 0.0K
11:39 59.84 59.84 59.80 59.80 1.2K
11:40 59.80 59.80 59.72 59.76 1.4K
11:41 59.76 59.76 59.76 59.76 0.5K
11:42 59.75 59.75 59.75 59.75 0.4K
11:43 59.75 59.75 59.75 59.75 0.1K
11:44 59.75 59.75 59.75 59.75 0.0K
11:45 59.75 59.75 59.75 59.75 0.0K
11:46 59.75 59.75 59.75 59.75 0.4K
11:47 59.75 59.75 59.75 59.75 0.6K
11:48 59.75 59.75 59.75 59.75 0.1K
11:49 59.61 59.61 59.58 59.61 6.8K
11:50 59.62 59.65 59.62 59.65 1.8K
11:51 59.65 59.65 59.65 59.65 0.0K
11:52 59.65 59.65 59.58 59.58 0.5K
11:53 59.58 59.58 59.58 59.58 0.6K
11:54 59.58 59.58 59.58 59.58 0.3K
11:55 59.58 59.63 59.57 59.63 0.7K
11:56 59.55 59.55 59.55 59.55 1.2K
11:57 59.55 59.55 59.55 59.55 0.3K
11:58 59.55 59.59 59.55 59.59 0.3K
11:59 59.60 59.60 59.60 59.60 4.0K
12:00 59.60 59.60 59.60 59.60 0.7K
12:01 59.54 59.61 59.54 59.61 2.8K
12:02 59.61 59.70 59.60 59.70 1.9K
12:03 59.73 59.73 59.69 59.69 2.7K
12:04 59.71 59.71 59.63 59.70 2.8K
12:05 59.70 59.70 59.70 59.70 0.0K
12:06 59.70 59.70 59.59 59.59 0.9K
12:07 59.59 59.59 59.57 59.57 0.3K
12:08 59.57 59.57 59.57 59.57 0.0K
12:09 59.57 59.60 59.57 59.60 0.3K
12:10 59.60 59.60 59.57 59.57 0.1K
12:11 59.60 59.60 59.60 59.60 0.1K
12:12 59.60 59.64 59.60 59.64 1.3K
12:13 59.64 59.64 59.64 59.64 0.0K
12:14 59.64 59.64 59.64 59.64 0.3K
12:15 59.64 59.64 59.64 59.64 0.0K
12:16 59.64 59.64 59.64 59.64 0.1K
12:17 59.64 59.64 59.64 59.64 0.2K
12:18 59.64 59.64 59.63 59.63 0.1K
12:19 59.63 59.63 59.63 59.63 0.1K
12:20 59.63 59.63 59.63 59.63 0.0K
12:21 59.63 59.63 59.63 59.63 0.0K
12:22 59.63 59.73 59.63 59.73 1.3K
12:23 59.73 59.73 59.73 59.73 0.0K
12:24 59.73 59.73 59.73 59.73 0.0K
12:25 59.73 59.73 59.73 59.73 0.1K
12:26 59.74 59.74 59.74 59.74 0.3K
12:27 59.74 59.74 59.74 59.74 0.1K
12:28 59.74 59.74 59.74 59.74 0.0K
12:29 59.74 59.74 59.74 59.74 0.0K
12:30 59.74 59.74 59.74 59.74 0.0K
12:31 59.60 59.61 59.60 59.61 2.8K
12:32 59.61 59.61 59.57 59.57 0.2K
12:33 59.57 59.60 59.57 59.60 0.6K
12:34 59.60 59.60 59.60 59.60 0.4K
12:35 59.60 59.60 59.60 59.60 0.1K
12:36 59.60 59.60 59.60 59.60 0.1K
12:37 59.60 59.60 59.60 59.60 0.2K
12:38 59.60 59.60 59.60 59.60 0.2K
12:39 59.60 59.61 59.60 59.61 0.9K
12:40 59.61 59.61 59.61 59.61 2.8K
12:41 59.61 59.61 59.39 59.39 5.9K
12:42 59.39 59.39 59.39 59.39 0.2K
12:43 59.39 59.39 59.33 59.33 0.7K
12:44 59.33 59.33 59.20 59.20 0.5K
12:45 59.20 59.20 59.18 59.18 0.2K
12:46 59.18 59.18 59.14 59.14 0.2K
12:47 59.14 59.14 59.14 59.14 0.0K
12:48 59.17 59.17 59.12 59.12 0.7K
12:49 59.12 59.21 59.12 59.21 1.8K
12:50 59.21 59.21 59.21 59.21 0.0K
12:51 59.21 59.21 59.21 59.21 0.0K
12:52 59.21 59.22 59.21 59.22 1.0K
12:53 59.22 59.25 59.22 59.25 0.2K
12:54 59.25 59.25 59.25 59.25 0.0K
12:55 59.25 59.25 59.19 59.19 0.5K
12:56 59.19 59.19 59.19 59.19 0.2K
12:57 59.19 59.19 59.19 59.19 0.2K
12:58 59.19 59.19 59.07 59.07 0.5K
12:59 59.07 59.07 59.07 59.07 0.0K
13:00 59.07 59.07 59.05 59.05 0.3K
13:01 59.05 59.05 59.05 59.05 0.2K
13:02 59.04 59.04 59.04 59.04 0.6K
13:03 59.04 59.04 59.04 59.04 0.3K
13:04 59.04 59.04 59.04 59.04 0.1K
13:05 59.04 59.04 59.04 59.04 0.1K
13:06 59.04 59.04 59.04 59.04 0.1K
13:07 59.04 59.04 59.04 59.04 0.1K
13:08 59.04 59.04 59.00 59.00 0.5K
13:09 59.00 59.05 58.93 58.93 0.6K
13:10 58.93 58.93 58.93 58.93 0.5K
13:11 58.88 58.99 58.88 58.99 3.9K
13:12 59.07 59.07 59.07 59.07 0.4K
13:13 59.07 59.07 59.03 59.03 2.0K
13:14 59.03 59.03 59.03 59.03 0.3K
13:15 59.03 59.06 59.03 59.06 2.1K
13:16 59.06 59.06 59.06 59.06 0.1K
13:17 59.06 59.06 58.95 58.95 0.4K
13:18 58.95 58.95 58.95 58.95 0.1K
13:19 58.95 58.95 58.95 58.95 0.0K
13:20 58.95 58.95 58.95 58.95 0.0K
13:21 58.95 58.95 58.95 58.95 0.1K
13:22 58.91 58.91 58.91 58.91 0.3K
13:23 58.91 58.91 58.83 58.83 0.7K
13:24 58.91 58.91 58.91 58.91 0.1K
13:25 58.91 58.91 58.91 58.91 0.1K
13:26 58.91 58.91 58.91 58.91 0.3K
13:27 58.91 58.91 58.91 58.91 0.1K
13:28 58.91 58.91 58.91 58.91 0.1K
13:29 58.91 58.92 58.91 58.92 0.9K
13:30 58.92 58.92 58.92 58.92 0.1K
13:31 58.92 58.92 58.92 58.92 0.1K
13:32 58.92 58.92 58.92 58.92 0.0K
13:33 58.94 58.94 58.94 58.94 0.1K
13:34 58.94 58.94 58.94 58.94 0.0K
13:35 58.94 58.94 58.82 58.82 1.0K
13:36 58.82 58.82 58.82 58.82 0.1K
13:37 58.82 58.82 58.82 58.82 0.0K
13:38 58.82 58.82 58.82 58.82 0.1K
13:39 58.82 58.82 58.82 58.82 1.4K
13:40 58.82 58.82 58.82 58.82 0.1K
13:41 58.82 58.82 58.82 58.82 0.0K
13:42 58.82 58.82 58.82 58.82 0.1K
13:43 58.82 58.82 58.82 58.82 0.0K
13:44 58.82 58.82 58.82 58.82 0.4K
13:45 58.82 58.82 58.82 58.82 0.0K
13:46 58.82 58.82 58.82 58.82 0.1K
13:47 58.82 58.82 58.82 58.82 0.0K
13:48 58.82 58.82 58.76 58.76 0.4K
13:49 58.76 58.76 58.76 58.76 0.2K
13:50 58.76 58.76 58.76 58.76 0.0K
13:51 58.76 58.76 58.76 58.76 0.1K
13:52 58.76 58.76 58.76 58.76 0.1K
13:53 58.76 58.76 58.76 58.76 0.1K
13:54 58.80 58.80 58.80 58.80 0.5K
13:55 58.80 58.80 58.80 58.80 0.0K
13:56 58.80 58.80 58.80 58.80 0.6K
13:57 58.80 58.81 58.80 58.81 0.2K
13:58 58.81 58.81 58.81 58.81 0.2K
13:59 58.81 58.81 58.81 58.81 0.0K
14:00 58.81 58.86 58.81 58.86 0.7K
14:01 58.86 58.86 58.86 58.86 0.2K
14:02 58.86 58.86 58.80 58.80 0.2K
14:03 58.80 58.80 58.80 58.80 0.0K
14:04 58.80 58.86 58.80 58.86 0.2K
14:05 58.86 58.86 58.86 58.86 0.1K
14:06 58.86 58.86 58.80 58.80 1.3K
14:07 58.80 58.80 58.80 58.80 0.0K
14:08 58.80 58.80 58.80 58.80 0.0K
14:09 58.80 58.80 58.80 58.80 0.0K
14:10 58.80 58.80 58.80 58.80 0.1K
14:11 58.80 58.80 58.80 58.80 0.3K
14:12 58.80 58.80 58.80 58.80 0.2K
14:13 58.79 58.79 58.76 58.76 1.7K
14:14 58.76 58.76 58.76 58.76 0.4K
14:15 58.76 58.76 58.76 58.76 0.0K
14:16 58.76 58.76 58.76 58.76 0.7K
14:17 58.70 58.70 58.70 58.70 0.4K
14:18 58.70 58.70 58.70 58.70 0.1K
14:19 58.70 58.70 58.70 58.70 0.1K
14:20 58.70 58.70 58.70 58.70 0.0K
14:21 58.70 58.70 58.70 58.70 0.7K
14:22 58.70 58.70 58.70 58.70 0.1K
14:23 58.70 58.70 58.69 58.69 0.3K
14:24 58.69 58.69 58.67 58.67 0.1K
14:25 58.66 58.66 58.66 58.66 0.7K
14:26 58.66 58.66 58.66 58.66 0.2K
14:27 58.66 58.69 58.66 58.69 0.1K
14:28 58.69 58.69 58.64 58.64 0.2K
14:29 58.64 58.64 58.64 58.64 0.1K
14:30 58.60 58.60 58.60 58.60 6.6K
14:31 58.67 58.80 58.67 58.75 6.6K
14:32 58.75 58.75 58.75 58.75 0.2K
14:33 58.82 58.82 58.82 58.82 0.4K
14:34 58.89 58.89 58.89 58.89 1.0K
14:35 58.89 58.89 58.85 58.85 0.9K
14:36 58.85 58.85 58.85 58.85 0.1K
14:37 58.85 58.85 58.85 58.85 0.1K
14:38 58.85 58.85 58.85 58.85 0.3K
14:39 58.85 58.85 58.85 58.85 0.0K
14:40 58.85 58.85 58.85 58.85 0.0K
14:41 58.85 58.85 58.85 58.85 10.7K
14:42 58.85 58.85 58.85 58.85 1.1K
14:43 58.96 58.96 58.91 58.91 6.2K
14:44 59.00 59.07 59.00 59.06 2.1K
14:45 59.06 59.06 59.06 59.06 0.0K
14:46 59.02 59.02 59.02 59.02 0.5K
14:47 59.02 59.02 59.02 59.02 0.1K
14:48 59.02 59.04 59.02 59.04 0.5K
14:49 59.04 59.04 59.04 59.04 0.1K
14:50 59.04 59.04 59.04 59.04 0.0K
14:51 59.04 59.04 59.04 59.04 0.2K
14:52 59.04 59.04 59.04 59.04 0.1K
14:53 59.04 59.04 59.04 59.04 0.0K
14:54 59.04 59.04 59.04 59.04 0.1K
14:55 59.04 59.07 59.04 59.07 0.3K
14:56 59.07 59.07 59.07 59.07 0.4K
14:57 58.99 59.03 58.99 59.03 0.7K
14:58 59.03 59.03 59.03 59.03 0.1K
14:59 59.03 59.03 59.02 59.02 1.2K
15:00 59.02 59.02 58.96 58.96 1.6K
15:01 58.96 59.00 58.96 59.00 0.5K
15:02 59.00 59.00 59.00 59.00 0.1K
15:03 59.00 59.06 58.99 58.99 0.7K
15:04 58.99 59.05 58.99 59.05 1.6K
15:05 59.05 59.14 58.96 59.14 3.0K
15:06 59.14 59.14 59.14 59.14 0.0K
15:07 59.14 59.14 59.10 59.10 5.4K
15:08 59.20 59.20 59.20 59.20 1.6K
15:09 59.15 59.15 59.15 59.15 0.1K
15:10 59.20 59.20 59.16 59.16 3.4K
15:11 59.16 59.16 59.16 59.16 0.1K
15:12 59.16 59.16 59.16 59.16 0.3K
15:13 59.16 59.16 59.16 59.16 0.1K
15:14 59.16 59.16 59.16 59.16 0.2K
15:15 59.16 59.16 59.16 59.16 0.2K
15:16 59.16 59.16 59.16 59.16 0.0K
15:17 59.16 59.16 59.16 59.16 0.3K
15:18 59.16 59.16 59.16 59.16 0.0K
15:19 59.16 59.16 59.16 59.16 0.3K
15:20 59.16 59.16 59.16 59.16 0.1K
15:21 59.16 59.16 59.14 59.14 2.7K
15:22 59.14 59.14 59.14 59.14 0.2K
15:23 59.14 59.34 59.14 59.34 4.7K
15:24 59.34 59.37 59.34 59.37 1.9K
15:25 59.37 59.37 59.37 59.37 0.4K
15:26 59.38 59.38 59.33 59.33 4.8K
15:27 59.33 59.36 59.33 59.36 0.9K
15:28 59.36 59.49 59.36 59.49 4.7K
15:29 59.49 59.49 59.24 59.24 17.7K
15:30 59.23 59.23 59.23 59.23 0.4K
15:31 59.23 59.23 59.23 59.23 0.2K
15:32 59.23 59.27 59.23 59.27 1.1K
15:33 59.27 59.28 59.27 59.28 0.3K
15:34 59.28 59.31 59.28 59.28 2.3K
15:35 59.28 59.28 59.28 59.28 1.0K
15:36 59.28 59.28 59.17 59.17 5.0K
15:37 59.17 59.25 59.17 59.25 4.4K
15:38 59.22 59.26 59.20 59.20 2.6K
15:39 59.20 59.20 59.20 59.20 0.4K
15:40 59.20 59.20 59.20 59.20 0.2K
15:41 59.20 59.20 59.15 59.16 2.5K
15:42 59.16 59.16 59.13 59.16 3.9K
15:43 59.16 59.18 59.16 59.18 1.1K
15:44 59.18 59.18 59.18 59.18 0.1K
15:45 59.18 59.21 59.18 59.21 1.4K
15:46 59.21 59.22 59.21 59.22 0.5K
15:47 59.22 59.22 59.20 59.20 0.9K
15:48 59.20 59.22 59.20 59.22 1.7K
15:49 59.22 59.22 59.22 59.22 1.5K
15:50 59.22 59.28 59.22 59.28 0.9K
15:51 59.28 59.34 59.27 59.34 1.4K
15:52 59.33 59.40 59.33 59.40 5.4K
15:53 59.43 59.43 59.39 59.39 7.2K
15:54 59.31 59.38 59.31 59.38 7.1K
15:55 59.35 59.35 59.16 59.16 8.2K
15:56 59.16 59.35 59.16 59.31 11.1K
15:57 59.31 59.31 59.28 59.28 5.0K
15:58 59.29 59.38 59.29 59.37 7.9K
15:59 59.37 59.45 59.37 59.45 7.3K
16:00 59.47 59.49 59.33 59.35 81.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles