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 58.92 60.06 58.20 58.88 2.8K
09:32 58.88 58.88 58.88 58.88 0.0K
09:33 58.88 58.88 58.88 58.88 0.2K
09:34 58.88 58.88 58.88 58.88 0.0K
09:35 58.88 58.88 58.88 58.88 0.0K
09:36 59.45 59.45 59.45 59.45 1.5K
09:37 59.45 59.45 59.45 59.45 0.1K
09:38 59.45 59.45 59.45 59.45 0.0K
09:39 59.45 59.45 59.20 59.20 1.3K
09:40 59.20 59.23 59.20 59.23 0.1K
09:41 59.23 59.52 59.23 59.52 1.0K
09:42 59.67 59.67 59.38 59.38 1.3K
09:43 59.38 59.38 59.38 59.38 1.6K
09:44 59.38 59.38 59.38 59.38 0.2K
09:45 59.38 59.38 59.38 59.38 0.1K
09:46 59.38 59.38 59.38 59.38 0.0K
09:47 59.38 59.38 59.38 59.38 0.0K
09:48 59.38 59.38 59.38 59.38 0.0K
09:49 59.38 59.38 59.24 59.24 1.0K
09:50 59.24 59.24 58.96 58.96 1.5K
09:51 58.96 59.10 58.96 59.10 0.4K
09:52 59.10 59.33 59.10 59.33 0.7K
09:53 59.36 59.36 59.34 59.34 0.8K
09:54 59.34 59.34 59.34 59.34 0.1K
09:55 59.39 59.39 59.39 59.39 0.2K
09:56 59.39 59.39 59.39 59.39 0.0K
09:57 59.39 59.56 59.39 59.56 0.2K
09:58 59.56 59.56 59.43 59.43 0.3K
09:59 59.43 59.43 59.43 59.43 0.2K
10:00 59.57 59.57 59.57 59.57 0.4K
10:01 59.34 59.34 59.20 59.20 1.6K
10:02 59.20 59.20 59.20 59.20 0.0K
10:03 59.20 59.20 59.20 59.20 0.0K
10:04 59.20 59.20 59.20 59.20 0.0K
10:05 59.24 59.24 59.24 59.24 0.1K
10:06 59.24 59.24 59.14 59.14 0.5K
10:07 59.14 59.14 59.14 59.14 0.0K
10:08 59.14 59.14 59.14 59.14 0.0K
10:09 59.14 59.14 59.09 59.09 0.1K
10:10 59.14 59.14 59.14 59.14 0.4K
10:11 59.14 59.34 59.14 59.34 0.4K
10:12 59.26 59.34 59.26 59.34 0.3K
10:13 59.34 59.34 59.19 59.34 0.3K
10:14 59.34 59.34 59.09 59.13 2.0K
10:15 59.13 59.13 59.13 59.13 0.0K
10:16 59.13 59.13 59.13 59.13 0.1K
10:17 59.13 59.13 59.13 59.13 0.1K
10:18 59.13 59.20 59.13 59.20 0.2K
10:19 59.20 59.20 59.13 59.13 0.3K
10:20 59.13 59.13 59.07 59.07 0.1K
10:21 59.07 59.07 59.07 59.07 0.4K
10:22 59.07 59.20 59.07 59.20 0.2K
10:23 59.20 59.20 59.20 59.20 0.2K
10:24 59.20 59.20 59.20 59.20 0.0K
10:25 59.20 59.20 59.20 59.20 0.4K
10:26 59.20 59.20 59.20 59.20 0.1K
10:27 59.20 59.22 59.20 59.22 0.1K
10:28 59.22 59.22 59.22 59.22 0.1K
10:29 59.18 59.18 59.18 59.18 0.9K
10:30 59.20 59.20 59.20 59.20 0.3K
10:31 59.09 59.09 59.09 59.09 1.5K
10:32 59.09 59.09 59.02 59.02 0.4K
10:33 59.02 59.02 59.02 59.02 0.0K
10:34 59.14 59.14 59.14 59.14 0.7K
10:35 59.14 59.14 59.14 59.14 0.1K
10:36 59.14 59.14 59.14 59.14 0.1K
10:37 59.14 59.14 59.10 59.10 0.7K
10:38 59.10 59.22 59.10 59.22 0.2K
10:39 59.22 59.22 59.22 59.22 0.1K
10:40 59.22 59.22 59.22 59.22 0.2K
10:41 59.22 59.22 59.09 59.09 0.7K
10:42 59.09 59.09 59.03 59.03 0.6K
10:43 59.03 59.03 59.03 59.03 0.0K
10:44 59.03 59.03 59.03 59.03 0.0K
10:45 59.08 59.08 59.08 59.08 0.1K
10:46 59.08 59.08 59.08 59.08 0.0K
10:47 59.08 59.08 59.08 59.08 0.0K
10:48 59.08 59.08 59.08 59.08 0.1K
10:49 59.08 59.08 59.08 59.08 0.0K
10:50 59.00 59.00 59.00 59.00 0.1K
10:51 59.00 59.00 59.00 59.00 0.0K
10:52 58.99 58.99 58.99 58.99 1.4K
10:53 58.99 58.99 58.99 58.99 0.1K
10:54 58.99 59.06 58.99 59.06 0.3K
10:55 59.06 59.06 59.06 59.06 0.0K
10:56 58.96 58.96 58.96 58.96 1.1K
10:57 58.96 58.96 58.96 58.96 0.2K
10:58 58.96 58.96 58.96 58.96 0.1K
10:59 58.96 59.03 58.96 59.03 1.1K
11:00 59.03 59.03 59.03 59.03 0.1K
11:01 59.03 59.03 59.03 59.03 0.0K
11:02 59.02 59.02 59.02 59.02 0.1K
11:03 59.02 59.02 59.02 59.02 0.0K
11:04 59.02 59.02 59.02 59.02 0.1K
11:05 59.02 59.02 59.02 59.02 0.2K
11:06 59.02 59.02 59.02 59.02 0.1K
11:07 59.02 59.02 59.02 59.02 0.1K
11:08 59.02 59.02 59.02 59.02 0.0K
11:09 59.02 59.02 59.02 59.02 0.0K
11:10 59.02 59.17 59.02 59.17 0.1K
11:11 59.07 59.07 59.07 59.07 0.4K
11:12 59.07 59.07 59.07 59.07 0.7K
11:13 59.07 59.07 59.07 59.07 0.1K
11:14 59.07 59.15 59.07 59.15 0.4K
11:15 59.15 59.15 59.15 59.15 0.2K
11:16 59.15 59.15 59.15 59.15 0.1K
11:17 59.15 59.15 59.15 59.15 0.1K
11:18 59.07 59.07 59.07 59.07 1.7K
11:19 59.25 59.25 59.25 59.25 0.1K
11:20 59.25 59.25 59.23 59.23 0.9K
11:21 59.23 59.23 59.23 59.23 0.1K
11:22 59.23 59.23 59.23 59.23 0.0K
11:23 59.23 59.29 59.23 59.29 0.5K
11:24 59.29 59.31 59.29 59.31 1.8K
11:25 59.31 59.31 59.31 59.31 0.0K
11:26 59.31 59.34 59.31 59.34 0.4K
11:27 59.34 59.35 59.34 59.35 0.1K
11:28 59.35 59.35 59.35 59.35 0.1K
11:29 59.35 59.43 59.35 59.43 0.5K
11:30 59.43 59.43 59.43 59.43 0.0K
11:31 59.43 59.43 59.43 59.43 0.2K
11:32 59.43 59.43 59.33 59.33 1.7K
11:33 59.33 59.40 59.33 59.40 0.2K
11:34 59.40 59.40 59.40 59.40 0.2K
11:35 59.40 59.40 59.40 59.40 0.2K
11:36 59.40 59.40 59.40 59.40 0.2K
11:37 59.40 59.40 59.40 59.40 0.1K
11:38 59.40 59.40 59.40 59.40 0.9K
11:39 59.42 59.42 59.42 59.42 0.3K
11:40 59.42 59.54 59.41 59.54 2.0K
11:41 59.54 59.54 59.54 59.54 0.1K
11:42 59.59 59.65 59.59 59.65 0.8K
11:43 59.65 59.68 59.65 59.68 0.2K
11:44 59.52 59.52 59.52 59.52 1.4K
11:45 59.52 59.52 59.52 59.52 0.2K
11:46 59.59 59.59 59.59 59.59 0.2K
11:47 59.56 59.56 59.56 59.56 0.1K
11:48 59.56 59.56 59.54 59.54 0.3K
11:49 59.54 59.54 59.54 59.54 0.0K
11:50 59.54 59.54 59.54 59.54 0.0K
11:51 59.54 59.54 59.54 59.54 0.1K
11:52 59.54 59.54 59.54 59.54 0.0K
11:53 59.54 59.54 59.54 59.54 0.0K
11:54 59.54 59.55 59.54 59.55 0.3K
11:55 59.55 59.55 59.55 59.55 0.0K
11:56 59.55 59.55 59.55 59.55 0.0K
11:57 59.55 59.55 59.55 59.55 0.1K
11:58 59.55 59.55 59.55 59.55 0.1K
11:59 59.61 59.61 59.61 59.61 0.4K
12:00 59.61 59.61 59.61 59.61 0.1K
12:01 59.61 59.61 59.61 59.61 0.1K
12:02 59.61 59.61 59.50 59.50 0.6K
12:03 59.50 59.50 59.50 59.50 0.0K
12:04 59.50 59.50 59.50 59.50 0.2K
12:05 59.50 59.54 59.50 59.54 1.3K
12:06 59.54 59.54 59.54 59.54 0.0K
12:07 59.53 59.53 59.51 59.51 1.4K
12:08 59.51 59.51 59.50 59.50 0.1K
12:09 59.50 59.50 59.50 59.50 0.0K
12:10 59.61 59.61 59.61 59.61 0.1K
12:11 59.56 59.56 59.56 59.56 0.5K
12:12 59.56 59.56 59.56 59.56 0.0K
12:13 59.56 59.56 59.56 59.56 0.4K
12:14 59.61 59.61 59.61 59.61 0.4K
12:15 59.61 59.61 59.61 59.61 0.2K
12:16 59.61 59.62 59.61 59.62 0.4K
12:17 59.62 59.62 59.53 59.53 0.1K
12:18 59.52 59.52 59.52 59.52 1.4K
12:19 59.52 59.52 59.52 59.52 0.1K
12:20 59.52 59.52 59.52 59.52 0.1K
12:21 59.52 59.52 59.52 59.52 0.3K
12:22 59.43 59.43 59.35 59.35 0.6K
12:23 59.35 59.35 59.35 59.35 0.0K
12:24 59.35 59.35 59.35 59.35 0.0K
12:25 59.35 59.35 59.35 59.35 0.0K
12:26 59.35 59.36 59.35 59.36 0.4K
12:27 59.36 59.36 59.36 59.36 0.1K
12:28 59.36 59.48 59.36 59.48 2.2K
12:29 59.48 59.48 59.48 59.48 0.3K
12:30 59.48 59.50 59.48 59.50 0.3K
12:31 59.50 59.50 59.50 59.50 0.0K
12:32 59.50 59.50 59.50 59.50 0.0K
12:33 59.50 59.50 59.50 59.50 0.1K
12:34 59.50 59.50 59.50 59.50 0.4K
12:35 59.50 59.54 59.50 59.54 0.8K
12:36 59.58 59.59 59.58 59.59 1.0K
12:37 59.59 59.59 59.59 59.59 0.1K
12:38 59.59 59.59 59.59 59.59 0.1K
12:39 59.59 59.59 59.59 59.59 0.1K
12:40 59.59 59.59 59.59 59.59 0.1K
12:41 59.59 59.59 59.55 59.55 0.5K
12:42 59.55 59.55 59.55 59.55 0.3K
12:43 59.55 59.55 59.55 59.55 0.1K
12:44 59.54 59.54 59.54 59.54 1.1K
12:45 59.54 59.54 59.54 59.54 0.2K
12:46 59.54 59.54 59.54 59.54 0.0K
12:47 59.54 59.54 59.54 59.54 0.1K
12:48 59.54 59.54 59.54 59.54 0.0K
12:49 59.54 59.54 59.54 59.54 0.1K
12:50 59.54 59.54 59.54 59.54 0.2K
12:51 59.54 59.54 59.54 59.54 0.0K
12:52 59.54 59.54 59.54 59.54 0.1K
12:53 59.54 59.54 59.54 59.54 0.0K
12:54 59.54 59.54 59.54 59.54 0.0K
12:55 59.54 59.54 59.54 59.54 0.0K
12:56 59.50 59.50 59.50 59.50 0.2K
12:57 59.50 59.50 59.50 59.50 0.5K
12:58 59.50 59.50 59.50 59.50 0.4K
12:59 59.50 59.50 59.50 59.50 0.2K
13:00 59.50 59.50 59.50 59.50 0.2K
13:01 59.50 59.50 59.46 59.46 0.1K
13:02 59.46 59.46 59.46 59.46 0.0K
13:03 59.46 59.46 59.46 59.46 0.0K
13:04 59.46 59.46 59.46 59.46 0.0K
13:05 59.51 59.51 59.51 59.51 0.3K
13:06 59.51 59.51 59.51 59.51 0.0K
13:07 59.45 59.45 59.45 59.45 0.1K
13:08 59.45 59.48 59.45 59.48 0.4K
13:09 59.48 59.48 59.48 59.48 0.2K
13:10 59.48 59.48 59.48 59.48 0.6K
13:11 59.52 59.52 59.52 59.52 0.2K
13:12 59.52 59.52 59.52 59.52 0.0K
13:13 59.52 59.52 59.52 59.52 0.1K
13:14 59.52 59.52 59.52 59.52 0.0K
13:15 59.52 59.52 59.52 59.52 0.0K
13:16 59.52 59.52 59.52 59.52 0.1K
13:17 59.52 59.52 59.52 59.52 0.0K
13:18 59.52 59.52 59.52 59.52 0.0K
13:19 59.52 59.52 59.52 59.52 0.0K
13:20 59.47 59.47 59.47 59.47 0.3K
13:21 59.47 59.47 59.47 59.47 0.1K
13:22 59.45 59.45 59.45 59.45 1.0K
13:23 59.45 59.45 59.43 59.43 0.2K
13:24 59.43 59.43 59.43 59.43 0.0K
13:25 59.43 59.43 59.43 59.43 0.1K
13:26 59.43 59.56 59.43 59.56 7.7K
13:27 59.56 59.56 59.56 59.56 0.1K
13:28 59.56 59.56 59.56 59.56 0.5K
13:29 59.56 59.69 59.56 59.63 0.4K
13:30 59.63 59.63 59.63 59.63 0.7K
13:31 59.74 59.74 59.74 59.74 0.1K
13:32 59.74 59.74 59.74 59.74 0.1K
13:33 59.74 59.76 59.74 59.76 0.2K
13:34 59.76 59.76 59.76 59.76 0.3K
13:35 59.76 59.79 59.74 59.74 0.9K
13:36 59.69 59.69 59.64 59.64 0.7K
13:37 59.61 59.61 59.59 59.59 1.0K
13:38 59.59 59.59 59.59 59.59 0.0K
13:39 59.59 59.59 59.59 59.59 0.3K
13:40 59.59 59.59 59.59 59.59 0.2K
13:41 59.59 59.59 59.59 59.59 0.4K
13:42 59.59 59.59 59.59 59.59 0.0K
13:43 59.59 59.59 59.59 59.59 0.1K
13:44 59.59 59.59 59.59 59.59 0.2K
13:45 59.59 59.69 59.59 59.69 0.2K
13:46 59.69 59.74 59.69 59.74 0.7K
13:47 59.74 59.74 59.74 59.74 0.0K
13:48 59.74 59.86 59.74 59.86 0.8K
13:49 59.86 59.86 59.86 59.86 0.3K
13:50 59.86 59.86 59.86 59.86 0.1K
13:51 59.86 59.86 59.83 59.83 0.5K
13:52 59.83 59.83 59.83 59.83 0.2K
13:53 59.83 59.83 59.83 59.83 0.1K
13:54 59.83 59.84 59.83 59.84 0.8K
13:55 59.84 59.84 59.84 59.84 0.3K
13:56 59.84 59.84 59.84 59.84 0.7K
13:57 59.84 59.84 59.84 59.84 0.1K
13:58 59.84 59.84 59.84 59.84 0.0K
13:59 59.84 59.84 59.84 59.84 0.1K
14:00 59.84 59.84 59.84 59.84 0.1K
14:01 59.84 59.84 59.84 59.84 0.3K
14:02 59.84 59.85 59.84 59.85 0.2K
14:03 59.85 59.85 59.72 59.72 1.9K
14:04 59.72 59.72 59.72 59.72 0.2K
14:05 59.72 59.72 59.72 59.72 0.1K
14:06 59.72 59.81 59.72 59.81 0.8K
14:07 59.81 59.81 59.81 59.81 0.1K
14:08 59.81 59.81 59.81 59.81 0.6K
14:09 59.81 59.81 59.81 59.81 0.1K
14:10 59.81 59.81 59.81 59.81 0.0K
14:11 59.81 59.81 59.78 59.78 0.6K
14:12 59.72 59.72 59.72 59.72 0.2K
14:13 59.81 59.81 59.78 59.78 0.6K
14:14 59.78 59.78 59.73 59.73 1.5K
14:15 59.73 59.73 59.73 59.73 0.0K
14:16 59.73 59.73 59.69 59.69 1.3K
14:17 59.69 59.69 59.69 59.69 0.5K
14:18 59.69 59.69 59.69 59.69 0.4K
14:19 59.69 59.69 59.67 59.67 0.5K
14:20 59.67 59.68 59.67 59.68 0.7K
14:21 59.68 59.73 59.68 59.69 2.9K
14:22 59.69 59.69 59.69 59.69 0.1K
14:23 59.69 59.76 59.69 59.76 0.2K
14:24 59.76 59.76 59.68 59.76 1.8K
14:25 59.57 59.57 59.57 59.57 2.3K
14:26 59.57 59.57 59.57 59.57 0.0K
14:27 59.57 59.57 59.57 59.57 0.1K
14:28 59.57 59.57 59.57 59.57 0.0K
14:29 59.57 59.57 59.57 59.57 0.2K
14:30 59.57 59.62 59.57 59.62 0.5K
14:31 59.54 59.54 59.54 59.54 0.6K
14:32 59.54 59.54 59.54 59.54 0.1K
14:33 59.54 59.54 59.54 59.54 0.0K
14:34 59.54 59.59 59.54 59.59 0.3K
14:35 59.59 59.59 59.59 59.59 0.1K
14:36 59.59 59.59 59.49 59.49 1.4K
14:37 59.49 59.49 59.48 59.48 0.3K
14:38 59.48 59.48 59.48 59.48 0.1K
14:39 59.48 59.48 59.48 59.48 0.1K
14:40 59.48 59.48 59.48 59.48 0.1K
14:41 59.48 59.48 59.48 59.48 0.2K
14:42 59.48 59.54 59.46 59.54 0.3K
14:43 59.54 59.54 59.46 59.46 0.3K
14:44 59.46 59.46 59.46 59.46 0.1K
14:45 59.46 59.46 59.46 59.46 0.1K
14:46 59.46 59.46 59.46 59.46 0.1K
14:47 59.46 59.46 59.46 59.46 0.0K
14:48 59.46 59.46 59.46 59.46 0.6K
14:49 59.46 59.46 59.43 59.43 1.4K
14:50 59.52 59.52 59.52 59.52 1.0K
14:51 59.52 59.52 59.51 59.51 0.3K
14:52 59.51 59.51 59.51 59.51 1.0K
14:53 59.51 59.58 59.51 59.53 1.7K
14:54 59.53 59.54 59.53 59.54 0.3K
14:55 59.54 59.54 59.54 59.54 0.0K
14:56 59.54 59.54 59.54 59.54 0.1K
14:57 59.53 59.56 59.53 59.56 0.7K
14:58 59.56 59.56 59.54 59.54 0.2K
14:59 59.54 59.54 59.49 59.49 0.8K
15:00 59.49 59.49 59.49 59.49 0.7K
15:01 59.49 59.49 59.49 59.49 0.7K
15:02 59.49 59.49 59.43 59.43 0.2K
15:03 59.43 59.43 59.43 59.43 0.2K
15:04 59.43 59.43 59.43 59.43 0.1K
15:05 59.43 59.43 59.43 59.43 0.1K
15:06 59.43 59.43 59.43 59.43 0.1K
15:07 59.43 59.43 59.43 59.43 0.1K
15:08 59.43 59.43 59.35 59.40 2.1K
15:09 59.40 59.53 59.40 59.52 2.8K
15:10 59.52 59.52 59.52 59.52 0.2K
15:11 59.52 59.52 59.52 59.52 0.0K
15:12 59.45 59.45 59.45 59.45 1.5K
15:13 59.45 59.54 59.45 59.54 1.5K
15:14 59.54 59.54 59.54 59.54 0.0K
15:15 59.54 59.54 59.54 59.54 0.1K
15:16 59.54 59.54 59.54 59.54 0.0K
15:17 59.54 59.56 59.54 59.56 0.2K
15:18 59.56 59.56 59.56 59.56 0.3K
15:19 59.56 59.59 59.56 59.59 0.3K
15:20 59.59 59.68 59.59 59.68 0.3K
15:21 59.68 59.68 59.66 59.66 0.6K
15:22 59.70 59.70 59.63 59.63 1.7K
15:23 59.63 59.63 59.63 59.63 0.1K
15:24 59.63 59.63 59.63 59.63 0.1K
15:25 59.63 59.63 59.63 59.63 0.2K
15:26 59.63 59.63 59.63 59.63 0.3K
15:27 59.63 59.63 59.63 59.63 0.2K
15:28 59.63 59.69 59.63 59.69 0.5K
15:29 59.69 59.69 59.69 59.69 0.1K
15:30 59.70 59.70 59.70 59.70 1.7K
15:31 59.70 59.70 59.70 59.70 0.1K
15:32 59.69 59.69 59.69 59.69 2.5K
15:33 59.69 59.69 59.69 59.69 0.1K
15:34 59.75 59.75 59.75 59.75 0.5K
15:35 59.80 59.84 59.80 59.82 2.1K
15:36 59.82 59.82 59.79 59.82 2.2K
15:37 59.82 59.82 59.82 59.82 0.2K
15:38 59.82 59.82 59.82 59.82 0.2K
15:39 59.81 59.81 59.81 59.81 0.4K
15:40 59.81 59.81 59.81 59.81 0.4K
15:41 59.81 59.81 59.81 59.81 0.1K
15:42 59.81 59.81 59.81 59.81 0.6K
15:43 59.81 59.81 59.81 59.81 0.5K
15:44 59.81 59.81 59.79 59.79 0.4K
15:45 59.79 59.80 59.79 59.79 2.1K
15:46 59.79 59.81 59.79 59.81 0.6K
15:47 59.81 59.83 59.80 59.83 1.6K
15:48 59.84 59.85 59.84 59.85 1.8K
15:49 59.85 59.86 59.85 59.86 0.4K
15:50 59.86 59.86 59.84 59.86 0.8K
15:51 59.86 59.86 59.86 59.86 0.7K
15:52 59.86 59.87 59.84 59.87 1.6K
15:53 59.87 59.87 59.83 59.83 3.5K
15:54 59.82 59.82 59.77 59.77 3.6K
15:55 59.74 59.74 59.64 59.64 3.7K
15:56 59.63 59.71 59.63 59.69 5.7K
15:57 59.69 59.71 59.69 59.70 3.1K
15:58 59.72 59.76 59.72 59.76 5.6K
15:59 59.77 59.78 59.74 59.74 10.5K
16:00 59.74 59.78 59.70 59.76 164.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles