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 60.54 60.77 60.54 60.69 3.8K
09:32 60.69 60.69 60.69 60.69 0.2K
09:33 60.69 60.69 60.69 60.69 0.0K
09:34 60.68 60.68 60.68 60.68 0.3K
09:35 60.68 60.68 60.68 60.68 0.1K
09:36 60.40 60.40 60.40 60.40 1.0K
09:37 60.40 60.40 60.18 60.18 0.3K
09:38 60.18 60.18 60.18 60.18 0.0K
09:39 60.16 60.16 60.16 60.16 0.1K
09:40 60.43 60.43 60.43 60.43 1.2K
09:41 60.43 60.43 60.43 60.43 0.1K
09:42 60.43 60.43 60.43 60.43 0.0K
09:43 60.43 60.43 60.43 60.43 0.1K
09:44 60.43 60.43 60.10 60.10 0.4K
09:45 60.10 60.10 60.10 60.10 0.0K
09:46 60.10 60.10 60.10 60.10 0.0K
09:47 60.10 60.10 60.10 60.10 0.0K
09:48 60.10 60.10 60.10 60.10 0.1K
09:49 60.10 60.10 60.10 60.10 0.1K
09:50 60.10 60.10 60.10 60.10 0.2K
09:51 60.10 60.10 60.10 60.10 0.1K
09:52 60.10 60.10 60.10 60.10 0.1K
09:53 60.10 60.61 60.10 60.59 0.7K
09:54 60.59 60.59 60.59 60.59 0.1K
09:55 60.59 60.59 60.49 60.49 0.5K
09:56 60.49 60.49 60.49 60.49 0.0K
09:57 60.49 60.49 60.49 60.49 0.1K
09:58 60.49 60.49 60.49 60.49 0.3K
09:59 60.49 60.49 60.49 60.49 0.2K
10:00 60.49 60.49 60.49 60.49 0.2K
10:01 60.49 60.49 60.49 60.49 0.0K
10:02 60.37 60.37 60.37 60.37 0.3K
10:03 60.37 60.37 60.37 60.37 0.1K
10:04 60.37 60.37 60.37 60.37 0.1K
10:05 60.37 60.37 60.37 60.37 0.0K
10:06 60.37 60.37 60.37 60.37 0.0K
10:07 60.37 60.37 60.37 60.37 0.1K
10:08 60.37 60.37 60.37 60.37 0.0K
10:09 60.37 60.37 60.14 60.26 3.5K
10:10 60.26 60.26 60.26 60.26 0.4K
10:11 60.26 60.26 60.26 60.26 0.0K
10:12 60.26 60.33 60.26 60.33 0.2K
10:13 60.33 60.44 60.33 60.44 0.9K
10:14 60.44 60.44 60.44 60.44 0.1K
10:15 60.46 60.46 60.43 60.43 0.3K
10:16 60.50 60.50 60.50 60.50 0.2K
10:17 60.45 60.45 60.45 60.45 0.3K
10:18 60.45 60.45 60.45 60.45 0.0K
10:19 60.45 60.45 60.45 60.45 0.0K
10:20 60.45 60.45 60.45 60.45 0.0K
10:21 60.45 60.45 60.45 60.45 0.0K
10:22 60.45 60.45 60.43 60.43 0.7K
10:23 60.43 60.43 60.37 60.37 0.4K
10:24 60.37 60.37 60.21 60.21 0.5K
10:25 60.21 60.21 60.21 60.21 0.0K
10:26 60.21 60.27 60.21 60.27 0.3K
10:27 60.27 60.27 60.09 60.09 1.5K
10:28 60.09 60.09 60.09 60.09 0.3K
10:29 60.09 60.09 60.09 60.09 0.0K
10:30 60.09 60.09 60.09 60.09 0.4K
10:31 60.09 60.09 60.09 60.09 0.1K
10:32 60.09 60.09 60.09 60.09 0.0K
10:33 59.99 60.04 59.99 60.04 1.8K
10:34 60.09 60.15 60.09 60.15 1.2K
10:35 60.15 60.15 60.15 60.15 0.0K
10:36 60.15 60.36 60.15 60.36 1.0K
10:37 60.36 60.36 60.34 60.34 0.5K
10:38 60.34 60.34 60.28 60.28 0.2K
10:39 60.28 60.28 60.28 60.28 0.0K
10:40 60.28 60.28 60.28 60.28 0.1K
10:41 60.28 60.28 60.28 60.28 0.0K
10:42 60.28 60.28 60.28 60.28 0.0K
10:43 60.28 60.32 60.28 60.32 0.2K
10:44 60.32 60.32 60.32 60.32 0.0K
10:45 60.32 60.32 60.32 60.32 0.1K
10:46 60.26 60.26 60.26 60.26 0.2K
10:47 60.26 60.39 60.26 60.39 0.7K
10:48 60.39 60.50 60.39 60.50 0.5K
10:49 60.50 60.50 60.50 60.50 0.4K
10:50 60.50 60.50 60.50 60.50 0.1K
10:51 60.50 60.50 60.48 60.48 0.7K
10:52 60.48 60.48 60.48 60.48 0.2K
10:53 60.48 60.48 60.48 60.48 0.1K
10:54 60.48 60.48 60.48 60.48 0.0K
10:55 60.48 60.48 60.48 60.48 0.0K
10:56 60.48 60.48 60.48 60.48 0.0K
10:57 60.48 60.48 60.48 60.48 0.1K
10:58 60.61 60.61 60.54 60.54 2.2K
10:59 60.52 60.52 60.52 60.52 0.4K
11:00 60.52 60.52 60.52 60.52 0.1K
11:01 60.52 60.52 60.52 60.52 0.1K
11:02 60.52 60.52 60.52 60.52 0.0K
11:03 60.48 60.48 60.48 60.48 0.8K
11:04 60.48 60.48 60.48 60.48 0.1K
11:05 60.48 60.53 60.48 60.52 0.6K
11:06 60.48 60.48 60.48 60.48 1.0K
11:07 60.48 60.48 60.48 60.48 0.0K
11:08 60.48 60.48 60.48 60.48 0.2K
11:09 60.48 60.48 60.48 60.48 0.2K
11:10 60.48 60.48 60.48 60.48 0.1K
11:11 60.48 60.48 60.48 60.48 0.0K
11:12 60.48 60.48 60.48 60.48 0.1K
11:13 60.48 60.48 60.39 60.39 0.4K
11:14 60.39 60.39 60.39 60.39 0.0K
11:15 60.46 60.46 60.42 60.42 1.5K
11:16 60.40 60.40 60.40 60.40 0.2K
11:17 60.40 60.40 60.40 60.40 0.5K
11:18 60.40 60.40 60.40 60.40 0.1K
11:19 60.40 60.40 60.40 60.40 0.3K
11:20 60.40 60.40 60.40 60.40 0.1K
11:21 60.40 60.40 60.37 60.37 0.5K
11:22 60.37 60.41 60.32 60.41 0.8K
11:23 60.42 60.42 60.42 60.42 0.6K
11:24 60.42 60.42 60.42 60.42 0.0K
11:25 60.42 60.42 60.40 60.40 0.1K
11:26 60.40 60.40 60.40 60.40 0.0K
11:27 60.40 60.40 60.39 60.39 0.2K
11:28 60.44 60.44 60.44 60.44 1.0K
11:29 60.44 60.44 60.44 60.44 0.0K
11:30 60.44 60.49 60.44 60.49 0.9K
11:31 60.49 60.49 60.49 60.49 0.1K
11:32 60.49 60.49 60.49 60.49 0.0K
11:33 60.49 60.49 60.49 60.49 0.1K
11:34 60.49 60.49 60.49 60.49 0.1K
11:35 60.43 60.43 60.43 60.43 0.1K
11:36 60.46 60.46 60.46 60.46 0.4K
11:37 60.46 60.46 60.39 60.39 0.4K
11:38 60.39 60.39 60.39 60.39 0.2K
11:39 60.39 60.39 60.39 60.39 0.0K
11:40 60.39 60.39 60.39 60.39 0.0K
11:41 60.39 60.39 60.38 60.38 0.2K
11:42 60.33 60.39 60.33 60.39 1.1K
11:43 60.39 60.39 60.39 60.39 0.3K
11:44 60.39 60.39 60.39 60.39 0.1K
11:45 60.39 60.39 60.39 60.39 0.0K
11:46 60.39 60.39 60.38 60.38 0.3K
11:47 60.38 60.38 60.38 60.38 0.2K
11:48 60.38 60.38 60.38 60.38 0.2K
11:49 60.38 60.38 60.38 60.38 0.0K
11:50 60.38 60.38 60.37 60.37 0.2K
11:51 60.37 60.37 60.37 60.37 0.5K
11:52 60.37 60.37 60.37 60.37 0.0K
11:53 60.37 60.37 60.37 60.37 0.3K
11:54 60.37 60.37 60.37 60.37 0.0K
11:55 60.37 60.37 60.37 60.37 0.0K
11:56 60.37 60.37 60.37 60.37 0.1K
11:57 60.37 60.37 60.37 60.37 0.1K
11:58 60.37 60.37 60.37 60.37 0.1K
11:59 60.37 60.37 60.36 60.36 0.2K
12:00 60.36 60.36 60.36 60.36 0.5K
12:01 60.36 60.36 60.36 60.36 0.0K
12:02 60.36 60.36 60.36 60.36 0.2K
12:03 60.36 60.37 60.36 60.37 0.3K
12:04 60.37 60.37 60.37 60.37 0.0K
12:05 60.37 60.41 60.37 60.41 3.7K
12:06 60.45 60.45 60.45 60.45 0.3K
12:07 60.51 60.51 60.51 60.51 0.5K
12:08 60.51 60.51 60.51 60.51 0.0K
12:09 60.51 60.51 60.51 60.51 0.2K
12:10 60.51 60.51 60.51 60.51 0.0K
12:11 60.51 60.51 60.51 60.51 0.0K
12:12 60.51 60.51 60.51 60.51 0.0K
12:13 60.51 60.51 60.51 60.51 0.1K
12:14 60.51 60.51 60.51 60.51 0.0K
12:15 60.51 60.51 60.51 60.51 0.1K
12:16 60.51 60.51 60.51 60.51 0.1K
12:17 60.51 60.51 60.51 60.51 0.0K
12:18 60.51 60.51 60.51 60.51 0.1K
12:19 60.51 60.51 60.51 60.51 0.8K
12:20 60.51 60.51 60.51 60.51 0.0K
12:21 60.51 60.51 60.51 60.51 0.3K
12:22 60.51 60.51 60.51 60.51 0.0K
12:23 60.51 60.51 60.51 60.51 0.0K
12:24 60.51 60.51 60.51 60.51 0.3K
12:25 60.51 60.51 60.51 60.51 0.0K
12:26 60.51 60.58 60.51 60.58 1.2K
12:27 60.58 60.58 60.58 60.58 0.1K
12:28 60.58 60.58 60.58 60.58 0.0K
12:29 60.58 60.58 60.58 60.58 0.2K
12:30 60.58 60.63 60.58 60.63 0.4K
12:31 60.63 60.63 60.56 60.56 0.6K
12:32 60.56 60.56 60.56 60.56 0.3K
12:33 60.56 60.56 60.56 60.56 0.2K
12:34 60.56 60.56 60.56 60.56 0.0K
12:35 60.56 60.56 60.56 60.56 0.3K
12:36 60.56 60.56 60.56 60.56 0.0K
12:37 60.56 60.56 60.56 60.56 0.1K
12:38 60.56 60.56 60.56 60.56 0.0K
12:39 60.56 60.56 60.56 60.56 0.0K
12:40 60.56 60.56 60.56 60.56 0.0K
12:41 60.56 60.56 60.56 60.56 0.0K
12:42 60.56 60.56 60.50 60.50 0.2K
12:43 60.50 60.50 60.48 60.48 0.6K
12:44 60.48 60.53 60.48 60.53 0.7K
12:45 60.53 60.53 60.53 60.53 0.0K
12:46 60.53 60.61 60.53 60.61 0.9K
12:47 60.61 60.61 60.61 60.61 0.1K
12:48 60.54 60.54 60.54 60.54 0.1K
12:49 60.54 60.54 60.54 60.54 0.2K
12:50 60.54 60.54 60.54 60.54 0.2K
12:51 60.54 60.54 60.54 60.54 0.0K
12:52 60.54 60.54 60.54 60.54 0.1K
12:53 60.54 60.54 60.54 60.54 0.0K
12:54 60.54 60.54 60.53 60.53 0.2K
12:55 60.53 60.56 60.53 60.53 0.3K
12:56 60.53 60.54 60.53 60.54 0.1K
12:57 60.54 60.54 60.54 60.54 0.0K
12:58 60.54 60.54 60.54 60.54 0.2K
12:59 60.56 60.56 60.56 60.56 0.1K
13:00 60.56 60.56 60.53 60.53 0.2K
13:01 60.53 60.53 60.53 60.53 0.1K
13:02 60.53 60.56 60.53 60.56 0.3K
13:03 60.56 60.56 60.50 60.50 0.7K
13:04 60.50 60.50 60.50 60.50 0.0K
13:05 60.50 60.50 60.50 60.50 0.0K
13:06 60.50 60.50 60.50 60.50 0.0K
13:07 60.50 60.50 60.50 60.50 0.0K
13:08 60.50 60.50 60.50 60.50 0.2K
13:09 60.50 60.50 60.50 60.50 0.2K
13:10 60.50 60.50 60.50 60.50 0.1K
13:11 60.50 60.50 60.50 60.50 0.3K
13:12 60.50 60.50 60.50 60.50 0.3K
13:13 60.50 60.50 60.50 60.50 0.1K
13:14 60.47 60.47 60.32 60.32 6.0K
13:15 60.35 60.35 60.35 60.35 0.3K
13:16 60.35 60.41 60.35 60.41 1.7K
13:17 60.41 60.45 60.41 60.45 0.5K
13:18 60.45 60.50 60.45 60.50 0.3K
13:19 60.53 60.53 60.53 60.53 1.0K
13:20 60.53 60.53 60.53 60.53 1.3K
13:21 60.53 60.54 60.53 60.54 1.4K
13:22 60.50 60.53 60.50 60.53 2.4K
13:23 60.53 60.53 60.52 60.52 5.4K
13:24 60.52 60.52 60.52 60.52 0.7K
13:25 60.53 60.53 60.52 60.52 1.7K
13:26 60.52 60.57 60.52 60.57 11.2K
13:27 60.57 60.61 60.57 60.61 4.3K
13:28 60.61 60.61 60.61 60.61 1.0K
13:29 60.61 60.61 60.57 60.57 1.1K
13:30 60.61 60.62 60.61 60.62 0.9K
13:31 60.62 60.63 60.62 60.63 0.3K
13:32 60.63 60.68 60.63 60.68 5.5K
13:33 60.69 60.69 60.69 60.69 1.2K
13:34 60.69 60.69 60.69 60.69 0.2K
13:35 60.69 60.69 60.69 60.69 0.0K
13:36 60.69 60.77 60.69 60.77 0.5K
13:37 60.77 60.77 60.77 60.77 0.1K
13:38 60.77 60.77 60.77 60.77 0.0K
13:39 60.77 60.77 60.77 60.77 0.4K
13:40 60.77 60.77 60.77 60.77 0.1K
13:41 60.77 60.77 60.77 60.77 0.0K
13:42 60.77 60.77 60.74 60.74 0.6K
13:43 60.74 60.74 60.74 60.74 0.2K
13:44 60.74 60.74 60.74 60.74 0.0K
13:45 60.74 60.74 60.74 60.74 0.1K
13:46 60.74 60.74 60.74 60.74 0.1K
13:47 60.74 60.74 60.74 60.74 0.0K
13:48 60.74 60.74 60.74 60.74 0.0K
13:49 60.74 60.74 60.74 60.74 0.0K
13:50 60.74 60.74 60.74 60.74 0.0K
13:51 60.74 60.74 60.74 60.74 0.2K
13:52 60.74 60.74 60.74 60.74 0.0K
13:53 60.74 60.74 60.74 60.74 0.0K
13:54 60.74 60.74 60.62 60.62 2.0K
13:55 60.62 60.62 60.62 60.62 0.4K
13:56 60.62 60.63 60.62 60.63 0.7K
13:57 60.63 60.63 60.63 60.63 0.1K
13:58 60.63 60.63 60.62 60.62 0.7K
13:59 60.62 60.62 60.62 60.62 0.1K
14:00 60.62 60.62 60.61 60.61 1.5K
14:01 60.61 60.69 60.61 60.69 0.5K
14:02 60.69 60.69 60.69 60.69 0.5K
14:03 60.69 60.69 60.69 60.69 0.1K
14:04 60.69 60.69 60.69 60.69 0.1K
14:05 60.69 60.69 60.69 60.69 0.2K
14:06 60.69 60.69 60.69 60.69 0.2K
14:07 60.68 60.68 60.68 60.68 0.3K
14:08 60.68 60.68 60.62 60.62 1.2K
14:09 60.62 60.62 60.62 60.62 0.1K
14:10 60.63 60.63 60.63 60.63 0.3K
14:11 60.56 60.56 60.52 60.55 1.7K
14:12 60.55 60.55 60.55 60.55 0.0K
14:13 60.55 60.59 60.55 60.59 1.2K
14:14 60.59 60.59 60.59 60.59 0.4K
14:15 60.59 60.59 60.59 60.59 0.1K
14:16 60.59 60.68 60.59 60.68 0.7K
14:17 60.68 60.68 60.68 60.68 0.0K
14:18 60.68 60.68 60.62 60.62 0.2K
14:19 60.62 60.62 60.62 60.62 0.1K
14:20 60.62 60.62 60.62 60.62 0.0K
14:21 60.62 60.62 60.62 60.62 0.0K
14:22 60.62 60.62 60.62 60.62 0.0K
14:23 60.62 60.62 60.62 60.62 0.2K
14:24 60.62 60.62 60.62 60.62 0.2K
14:25 60.62 60.67 60.62 60.67 1.6K
14:26 60.67 60.69 60.67 60.69 0.5K
14:27 60.69 60.69 60.69 60.69 0.0K
14:28 60.69 60.69 60.69 60.69 0.3K
14:29 60.68 60.68 60.68 60.68 0.3K
14:30 60.68 60.68 60.68 60.68 0.1K
14:31 60.68 60.68 60.68 60.68 0.3K
14:32 60.68 60.68 60.68 60.68 0.4K
14:33 60.68 60.68 60.68 60.68 0.1K
14:34 60.68 60.69 60.68 60.69 0.2K
14:35 60.69 60.69 60.69 60.69 0.0K
14:36 60.69 60.69 60.68 60.68 0.3K
14:37 60.68 60.68 60.68 60.68 0.0K
14:38 60.68 60.72 60.68 60.72 0.8K
14:39 60.72 60.72 60.72 60.72 0.1K
14:40 60.72 60.72 60.71 60.71 0.5K
14:41 60.71 60.71 60.71 60.71 0.3K
14:42 60.71 60.73 60.71 60.73 0.4K
14:43 60.73 60.73 60.73 60.73 0.4K
14:44 60.73 60.73 60.73 60.73 0.3K
14:45 60.73 60.73 60.73 60.73 0.7K
14:46 60.73 60.73 60.69 60.69 0.4K
14:47 60.69 60.69 60.69 60.69 0.2K
14:48 60.69 60.69 60.69 60.69 0.3K
14:49 60.69 60.69 60.65 60.65 0.5K
14:50 60.65 60.68 60.65 60.68 1.3K
14:51 60.68 60.68 60.68 60.68 0.3K
14:52 60.68 60.68 60.68 60.68 0.0K
14:53 60.68 60.68 60.68 60.68 0.1K
14:54 60.68 60.68 60.68 60.68 0.1K
14:55 60.68 60.68 60.68 60.68 0.4K
14:56 60.68 60.68 60.68 60.68 0.0K
14:57 60.68 60.68 60.68 60.68 0.0K
14:58 60.68 60.74 60.68 60.70 1.5K
14:59 60.70 60.70 60.64 60.64 1.5K
15:00 60.64 60.69 60.64 60.69 0.2K
15:01 60.69 60.70 60.69 60.70 0.6K
15:02 60.70 60.71 60.70 60.71 0.7K
15:03 60.71 60.71 60.71 60.71 0.4K
15:04 60.71 60.71 60.71 60.71 0.4K
15:05 60.71 60.71 60.71 60.71 0.1K
15:06 60.71 60.71 60.65 60.65 0.8K
15:07 60.67 60.67 60.67 60.67 0.4K
15:08 60.67 60.67 60.65 60.65 0.3K
15:09 60.65 60.65 60.56 60.56 4.0K
15:10 60.56 60.56 60.56 60.56 0.3K
15:11 60.56 60.61 60.56 60.61 0.2K
15:12 60.61 60.61 60.61 60.61 0.5K
15:13 60.61 60.61 60.57 60.57 1.4K
15:14 60.57 60.57 60.49 60.49 0.8K
15:15 60.49 60.49 60.49 60.49 2.6K
15:16 60.49 60.60 60.49 60.60 4.2K
15:17 60.62 60.62 60.62 60.62 2.0K
15:18 60.62 60.63 60.62 60.63 1.5K
15:19 60.63 60.63 60.63 60.63 0.7K
15:20 60.63 60.63 60.63 60.63 0.5K
15:21 60.63 60.63 60.63 60.63 0.1K
15:22 60.63 60.63 60.63 60.63 0.2K
15:23 60.63 60.63 60.63 60.63 0.4K
15:24 60.63 60.63 60.63 60.63 0.2K
15:25 60.63 60.65 60.63 60.65 1.6K
15:26 60.65 60.65 60.65 60.65 0.6K
15:27 60.64 60.64 60.64 60.64 1.4K
15:28 60.64 60.64 60.64 60.64 0.7K
15:29 60.57 60.57 60.57 60.57 2.3K
15:30 60.57 60.60 60.57 60.60 0.3K
15:31 60.60 60.60 60.55 60.55 2.0K
15:32 60.55 60.55 60.55 60.55 0.4K
15:33 60.55 60.56 60.55 60.56 1.1K
15:34 60.56 60.56 60.55 60.55 0.5K
15:35 60.55 60.55 60.44 60.44 2.2K
15:36 60.44 60.44 60.44 60.44 1.5K
15:37 60.49 60.52 60.46 60.52 1.4K
15:38 60.52 60.52 60.51 60.51 0.2K
15:39 60.51 60.51 60.47 60.47 1.3K
15:40 60.49 60.49 60.48 60.48 1.0K
15:41 60.48 60.48 60.48 60.48 0.2K
15:42 60.48 60.48 60.48 60.48 0.1K
15:43 60.48 60.48 60.48 60.48 0.5K
15:44 60.48 60.48 60.48 60.48 0.5K
15:45 60.48 60.48 60.48 60.48 0.4K
15:46 60.48 60.50 60.48 60.50 1.3K
15:47 60.50 60.50 60.50 60.50 0.5K
15:48 60.50 60.50 60.45 60.45 2.4K
15:49 60.45 60.45 60.45 60.45 0.2K
15:50 60.46 60.47 60.46 60.47 1.8K
15:51 60.47 60.47 60.39 60.40 2.5K
15:52 60.40 60.43 60.40 60.43 0.9K
15:53 60.43 60.43 60.41 60.41 0.7K
15:54 60.41 60.43 60.40 60.43 2.8K
15:55 60.45 60.57 60.45 60.57 5.9K
15:56 60.58 60.58 60.57 60.57 2.4K
15:57 60.57 60.67 60.57 60.67 3.4K
15:58 60.70 60.70 60.67 60.67 4.2K
15:59 60.67 60.75 60.67 60.75 7.1K
16:00 60.77 60.83 60.76 60.78 91.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles