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 64.60 64.60 63.64 64.56 24.5K
09:32 64.56 64.56 64.56 64.56 0.1K
09:33 64.56 64.56 64.56 64.56 0.0K
09:34 64.81 64.81 64.81 64.81 0.6K
09:35 64.81 64.81 64.81 64.81 0.0K
09:36 64.81 64.81 64.73 64.73 0.6K
09:37 64.73 64.73 64.73 64.73 0.0K
09:38 64.73 64.73 64.73 64.73 0.0K
09:39 64.73 64.73 64.73 64.73 0.0K
09:40 64.73 64.73 64.73 64.73 0.1K
09:41 64.73 64.73 64.73 64.73 0.0K
09:42 64.70 64.70 64.70 64.70 0.3K
09:43 64.70 64.79 64.70 64.79 0.3K
09:44 64.79 64.79 64.79 64.79 0.0K
09:45 64.79 64.79 64.79 64.79 0.0K
09:46 64.79 64.79 64.79 64.79 0.0K
09:47 64.79 64.79 64.79 64.79 0.2K
09:48 64.79 64.79 64.79 64.79 0.3K
09:49 64.79 64.83 64.79 64.83 0.2K
09:50 64.68 64.76 64.68 64.76 0.8K
09:51 64.76 64.76 64.76 64.76 0.0K
09:52 64.76 64.76 64.66 64.66 0.5K
09:53 64.66 64.67 64.66 64.67 0.8K
09:54 64.67 64.67 64.67 64.67 0.0K
09:55 64.67 64.67 64.53 64.53 0.8K
09:56 64.60 64.60 64.60 64.60 0.1K
09:57 64.60 64.60 64.50 64.50 0.5K
09:58 64.50 64.50 64.50 64.50 0.0K
09:59 64.50 64.50 64.50 64.50 0.0K
10:00 64.50 64.50 64.50 64.50 0.8K
10:01 64.50 64.50 64.49 64.49 0.4K
10:02 64.49 64.49 64.49 64.49 0.0K
10:03 64.49 64.49 64.49 64.49 0.3K
10:04 64.49 64.49 64.49 64.49 0.3K
10:05 64.49 64.49 64.49 64.49 0.0K
10:06 64.50 64.50 64.50 64.50 1.9K
10:07 64.50 64.50 64.50 64.50 0.4K
10:08 64.50 64.50 64.50 64.50 0.0K
10:09 64.53 64.53 64.45 64.45 2.4K
10:10 64.45 64.45 64.45 64.45 0.1K
10:11 64.48 64.48 64.48 64.48 1.1K
10:12 64.48 64.48 64.48 64.48 0.1K
10:13 64.39 64.39 64.39 64.39 0.1K
10:14 64.39 64.39 64.39 64.39 0.0K
10:15 64.39 64.39 64.39 64.39 0.0K
10:16 64.39 64.39 64.39 64.39 1.5K
10:17 64.39 64.48 64.39 64.48 1.0K
10:18 64.48 64.48 64.48 64.48 0.2K
10:19 64.48 64.48 64.48 64.48 0.0K
10:20 64.48 64.48 64.48 64.48 0.0K
10:21 64.48 64.48 64.48 64.48 0.1K
10:22 64.48 64.48 64.48 64.48 0.0K
10:23 64.38 64.38 64.38 64.38 0.3K
10:24 64.38 64.38 64.38 64.38 0.1K
10:25 64.38 64.47 64.33 64.47 0.8K
10:26 64.47 64.53 64.47 64.53 3.3K
10:27 64.53 64.53 64.53 64.53 0.2K
10:28 64.53 64.64 64.53 64.54 0.4K
10:29 64.54 64.54 64.54 64.54 0.0K
10:30 64.54 64.54 64.54 64.54 0.0K
10:31 64.54 64.54 64.53 64.53 1.6K
10:32 64.53 64.61 64.53 64.61 0.1K
10:33 64.61 64.61 64.61 64.61 0.1K
10:34 64.61 64.61 64.53 64.59 3.3K
10:35 64.59 64.59 64.45 64.45 1.8K
10:36 64.40 64.40 64.40 64.40 0.9K
10:37 64.40 64.40 64.40 64.40 0.2K
10:38 64.40 64.40 64.24 64.24 0.2K
10:39 64.24 64.25 64.24 64.25 0.5K
10:40 64.25 64.25 64.14 64.14 1.1K
10:41 64.14 64.14 64.14 64.14 0.1K
10:42 64.14 64.19 64.14 64.19 0.8K
10:43 64.21 64.21 64.03 64.03 3.8K
10:44 64.03 64.03 64.03 64.03 0.1K
10:45 64.03 64.03 64.03 64.03 0.2K
10:46 64.03 64.03 64.03 64.03 0.0K
10:47 64.03 64.03 64.00 64.00 0.2K
10:48 64.00 64.00 64.00 64.00 0.0K
10:49 63.90 63.92 63.90 63.92 0.6K
10:50 63.92 63.92 63.92 63.92 0.2K
10:51 63.92 63.95 63.85 63.86 1.4K
10:52 63.78 64.09 63.74 64.09 6.3K
10:53 64.09 64.09 64.09 64.09 0.5K
10:54 64.09 64.09 64.09 64.09 0.0K
10:55 64.09 64.09 64.09 64.09 0.0K
10:56 64.09 64.09 64.09 64.09 0.0K
10:57 64.09 64.09 64.09 64.09 0.1K
10:58 64.09 64.09 64.09 64.09 0.0K
10:59 64.09 64.09 64.06 64.06 1.3K
11:00 64.06 64.06 64.06 64.06 0.1K
11:01 64.06 64.06 63.91 63.95 3.9K
11:02 63.94 63.94 63.94 63.94 0.1K
11:03 63.93 63.93 63.92 63.92 0.8K
11:04 63.89 63.89 63.89 63.89 0.3K
11:05 63.89 63.89 63.83 63.83 3.8K
11:06 63.83 63.83 63.77 63.77 3.4K
11:07 63.71 63.71 63.71 63.71 2.9K
11:08 63.71 63.92 63.71 63.92 6.2K
11:09 63.92 63.92 63.92 63.92 0.0K
11:10 63.92 63.92 63.92 63.92 0.1K
11:11 63.92 63.92 63.92 63.92 0.1K
11:12 63.92 63.92 63.92 63.92 0.0K
11:13 63.92 63.92 63.92 63.92 0.1K
11:14 63.92 63.92 63.92 63.92 0.0K
11:15 63.92 63.92 63.92 63.92 0.0K
11:16 63.92 63.92 63.92 63.92 0.0K
11:17 63.92 63.92 63.79 63.79 0.3K
11:18 63.79 63.98 63.79 63.98 1.3K
11:19 63.98 64.01 63.98 64.01 0.3K
11:20 64.01 64.01 64.01 64.01 0.0K
11:21 64.01 64.01 64.01 64.01 0.1K
11:22 64.01 64.01 64.01 64.01 0.0K
11:23 64.01 64.01 63.72 63.72 0.5K
11:24 63.72 63.79 63.72 63.79 0.2K
11:25 63.79 63.79 63.78 63.78 0.2K
11:26 63.78 63.79 63.78 63.79 0.4K
11:27 63.79 63.79 63.79 63.79 0.0K
11:28 63.79 63.79 63.79 63.79 0.0K
11:29 63.79 63.79 63.79 63.79 0.0K
11:30 63.79 63.79 63.79 63.79 0.2K
11:31 63.79 63.79 63.79 63.79 0.1K
11:32 63.79 63.79 63.79 63.79 0.0K
11:33 63.79 63.79 63.79 63.79 0.2K
11:34 63.79 63.84 63.79 63.84 0.3K
11:35 63.84 63.89 63.84 63.85 1.4K
11:36 63.85 63.85 63.85 63.85 0.1K
11:37 63.85 63.85 63.85 63.85 0.2K
11:38 63.94 63.94 63.94 63.94 0.3K
11:39 63.94 63.94 63.88 63.88 0.7K
11:40 63.88 63.94 63.88 63.94 0.7K
11:41 63.94 63.94 63.94 63.94 0.1K
11:42 63.94 63.94 63.94 63.94 0.0K
11:43 63.94 64.00 63.94 64.00 1.0K
11:44 64.00 64.00 64.00 64.00 0.1K
11:45 64.00 64.00 64.00 64.00 0.0K
11:46 64.00 64.00 63.86 63.86 0.4K
11:47 63.83 63.83 63.83 63.83 0.2K
11:48 63.83 63.83 63.83 63.83 0.0K
11:49 63.83 63.83 63.83 63.83 0.0K
11:50 63.83 63.83 63.83 63.83 0.0K
11:51 63.83 63.83 63.83 63.83 0.1K
11:52 63.83 63.83 63.83 63.83 0.1K
11:53 63.83 63.83 63.83 63.83 0.0K
11:54 63.83 63.83 63.82 63.82 0.1K
11:55 63.82 63.82 63.82 63.82 0.0K
11:56 63.82 63.82 63.82 63.82 0.0K
11:57 63.82 63.82 63.82 63.82 0.0K
11:58 63.82 63.82 63.82 63.82 0.0K
11:59 63.82 63.82 63.82 63.82 0.0K
12:00 63.82 63.82 63.82 63.82 0.0K
12:01 63.82 63.82 63.82 63.82 0.0K
12:02 63.82 63.82 63.82 63.82 0.0K
12:03 63.82 63.82 63.82 63.82 0.0K
12:04 63.82 63.82 63.82 63.82 0.8K
12:05 63.82 63.85 63.82 63.85 0.2K
12:06 63.85 63.85 63.85 63.85 0.5K
12:07 63.85 63.90 63.85 63.90 0.5K
12:08 63.90 63.90 63.90 63.90 0.1K
12:09 63.90 63.90 63.84 63.84 0.1K
12:10 63.84 63.85 63.84 63.85 0.2K
12:11 63.94 64.05 63.94 64.05 2.0K
12:12 64.03 64.03 64.03 64.03 0.6K
12:13 64.03 64.12 64.03 64.12 0.2K
12:14 64.12 64.12 64.12 64.12 0.6K
12:15 64.12 64.24 64.12 64.24 0.2K
12:16 64.24 64.24 64.24 64.24 0.2K
12:17 64.24 64.24 64.11 64.11 0.4K
12:18 64.11 64.11 64.11 64.11 0.0K
12:19 64.11 64.11 64.11 64.11 0.1K
12:20 64.13 64.13 64.13 64.13 0.1K
12:21 64.13 64.13 64.13 64.13 0.2K
12:22 64.13 64.13 64.13 64.13 0.1K
12:23 64.13 64.13 64.13 64.13 0.2K
12:24 64.13 64.13 64.02 64.03 0.5K
12:25 64.03 64.03 64.03 64.03 0.2K
12:26 64.03 64.03 64.03 64.03 0.1K
12:27 64.03 64.03 64.03 64.03 0.0K
12:28 64.03 64.03 64.03 64.03 0.0K
12:29 64.03 64.03 64.03 64.03 0.0K
12:30 64.03 64.03 64.03 64.03 0.0K
12:31 64.03 64.03 64.03 64.03 0.1K
12:32 64.03 64.03 64.03 64.03 0.1K
12:33 64.03 64.05 64.03 64.05 0.1K
12:34 64.00 64.00 64.00 64.00 0.4K
12:35 64.00 64.00 64.00 64.00 0.0K
12:36 64.00 64.00 64.00 64.00 0.0K
12:37 64.00 64.00 64.00 64.00 0.1K
12:38 64.00 64.00 64.00 64.00 0.0K
12:39 64.00 64.00 64.00 64.00 0.0K
12:40 64.00 64.01 64.00 64.01 3.2K
12:41 64.01 64.01 64.00 64.00 0.7K
12:42 64.00 64.00 64.00 64.00 0.0K
12:43 64.00 64.00 64.00 64.00 0.1K
12:44 64.00 64.00 64.00 64.00 0.0K
12:45 64.00 64.00 64.00 64.00 0.0K
12:46 64.00 64.00 64.00 64.00 0.0K
12:47 64.00 64.00 64.00 64.00 0.0K
12:48 64.00 64.00 64.00 64.00 0.1K
12:49 64.00 64.00 64.00 64.00 0.0K
12:50 64.00 64.06 64.00 64.06 0.8K
12:51 64.06 64.06 64.06 64.06 0.5K
12:52 64.06 64.06 64.06 64.06 0.2K
12:53 64.06 64.06 64.06 64.06 0.5K
12:54 64.06 64.06 64.06 64.06 0.3K
12:55 64.06 64.06 64.06 64.06 0.0K
12:56 64.06 64.06 64.06 64.06 0.0K
12:57 64.06 64.06 64.06 64.06 0.0K
12:58 64.06 64.06 64.06 64.06 0.0K
12:59 64.06 64.06 64.06 64.06 0.0K
13:00 64.06 64.06 64.06 64.06 0.0K
13:01 64.06 64.06 64.06 64.06 0.1K
13:02 64.06 64.06 64.06 64.06 0.1K
13:03 64.06 64.06 64.06 64.06 0.1K
13:04 64.06 64.06 64.06 64.06 0.1K
13:05 64.06 64.06 64.06 64.06 0.1K
13:06 64.06 64.06 63.93 63.93 8.1K
13:07 63.93 63.93 63.93 63.93 0.1K
13:08 63.93 63.93 63.93 63.93 0.1K
13:09 63.93 63.93 63.93 63.93 0.2K
13:10 63.93 63.93 63.93 63.93 0.0K
13:11 63.81 63.81 63.73 63.73 0.7K
13:12 63.73 63.73 63.63 63.65 1.6K
13:13 63.65 63.65 63.65 63.65 0.1K
13:14 63.65 63.65 63.65 63.65 0.0K
13:15 63.65 63.65 63.65 63.65 0.1K
13:16 63.65 63.65 63.65 63.65 0.2K
13:17 63.65 63.65 63.65 63.65 0.3K
13:18 63.65 63.65 63.65 63.65 0.2K
13:19 63.65 63.68 63.65 63.68 3.1K
13:20 63.68 63.77 63.68 63.77 1.1K
13:21 63.67 63.67 63.58 63.58 5.4K
13:22 63.58 63.58 63.58 63.58 0.4K
13:23 63.58 63.58 63.58 63.58 0.1K
13:24 63.58 63.58 63.58 63.58 0.2K
13:25 63.58 63.58 63.58 63.58 0.1K
13:26 63.58 63.58 63.58 63.58 0.1K
13:27 63.58 63.58 63.58 63.58 0.2K
13:28 63.58 63.58 63.58 63.58 0.0K
13:29 63.58 63.60 63.58 63.60 0.2K
13:30 63.60 63.60 63.60 63.60 0.1K
13:31 63.60 63.64 63.60 63.64 0.2K
13:32 63.64 63.68 63.64 63.68 0.2K
13:33 63.62 63.68 63.62 63.68 2.6K
13:34 63.68 63.68 63.68 63.68 0.4K
13:35 63.78 63.78 63.78 63.78 0.2K
13:36 63.78 63.78 63.78 63.78 0.1K
13:37 63.78 63.78 63.66 63.66 0.2K
13:38 63.77 63.77 63.77 63.77 0.3K
13:39 63.77 63.77 63.77 63.77 0.3K
13:40 63.77 63.77 63.76 63.76 0.3K
13:41 63.76 63.76 63.76 63.76 0.2K
13:42 63.76 63.78 63.76 63.78 0.2K
13:43 63.78 63.78 63.73 63.73 0.5K
13:44 63.73 63.73 63.73 63.73 0.1K
13:45 63.73 63.73 63.73 63.73 0.2K
13:46 63.73 63.77 63.73 63.77 0.4K
13:47 63.77 63.77 63.68 63.68 0.4K
13:48 63.68 63.68 63.68 63.68 0.1K
13:49 63.68 63.73 63.68 63.73 0.1K
13:50 63.73 63.73 63.73 63.73 0.1K
13:51 63.73 63.73 63.68 63.68 0.2K
13:52 63.75 63.75 63.75 63.75 0.2K
13:53 63.75 63.75 63.72 63.72 0.4K
13:54 63.72 63.72 63.72 63.72 0.3K
13:55 63.72 63.72 63.72 63.72 1.0K
13:56 63.72 63.72 63.72 63.72 0.2K
13:57 63.73 63.73 63.73 63.73 0.4K
13:58 63.73 63.73 63.73 63.73 0.2K
13:59 63.73 63.73 63.73 63.73 0.1K
14:00 63.73 63.73 63.73 63.73 0.0K
14:01 63.73 63.77 63.73 63.77 1.1K
14:02 63.77 63.77 63.77 63.77 0.3K
14:03 63.77 63.77 63.77 63.77 0.2K
14:04 63.77 63.77 63.77 63.77 0.2K
14:05 63.82 63.82 63.82 63.82 1.1K
14:06 63.82 63.82 63.82 63.82 0.3K
14:07 63.82 63.82 63.82 63.82 0.1K
14:08 63.78 63.78 63.71 63.71 0.7K
14:09 63.71 63.71 63.71 63.71 0.1K
14:10 63.68 63.68 63.68 63.68 0.3K
14:11 63.68 63.68 63.68 63.68 0.1K
14:12 63.68 63.74 63.68 63.73 0.7K
14:13 63.70 63.74 63.70 63.74 0.4K
14:14 63.74 63.76 63.74 63.76 0.5K
14:15 63.83 63.84 63.83 63.83 1.8K
14:16 63.85 63.85 63.85 63.85 0.5K
14:17 63.85 63.85 63.85 63.85 0.3K
14:18 63.83 63.83 63.83 63.83 0.4K
14:19 63.83 63.83 63.83 63.83 0.1K
14:20 63.86 63.86 63.86 63.86 0.5K
14:21 63.86 63.86 63.86 63.86 0.1K
14:22 63.86 63.86 63.86 63.86 0.2K
14:23 63.86 63.86 63.86 63.86 0.1K
14:24 63.86 63.86 63.86 63.86 0.0K
14:25 63.86 63.86 63.86 63.86 0.1K
14:26 63.86 63.86 63.86 63.86 0.1K
14:27 63.86 63.86 63.86 63.86 0.1K
14:28 63.83 63.83 63.83 63.83 0.1K
14:29 63.83 63.83 63.83 63.83 0.1K
14:30 63.85 63.85 63.85 63.85 0.5K
14:31 63.85 63.85 63.85 63.85 0.0K
14:32 63.85 63.86 63.84 63.84 0.6K
14:33 63.90 63.90 63.90 63.90 0.9K
14:34 63.90 63.90 63.89 63.89 0.4K
14:35 63.89 63.89 63.89 63.89 0.1K
14:36 63.89 63.89 63.88 63.88 0.6K
14:37 63.88 63.88 63.88 63.88 0.0K
14:38 63.90 63.90 63.90 63.90 0.4K
14:39 63.90 64.06 63.90 64.06 3.7K
14:40 64.01 64.01 63.96 63.96 0.7K
14:41 63.96 64.00 63.96 63.97 0.6K
14:42 63.97 63.97 63.97 63.97 0.0K
14:43 63.97 63.97 63.97 63.97 0.0K
14:44 64.09 64.09 64.09 64.09 1.4K
14:45 64.09 64.09 64.09 64.09 0.1K
14:46 64.09 64.09 64.09 64.09 0.0K
14:47 64.09 64.09 64.09 64.09 0.2K
14:48 64.09 64.09 64.09 64.09 0.1K
14:49 64.09 64.09 64.09 64.09 0.0K
14:50 64.09 64.09 64.09 64.09 0.0K
14:51 64.09 64.09 64.09 64.09 0.1K
14:52 64.09 64.09 64.09 64.09 0.0K
14:53 64.14 64.14 64.14 64.14 0.5K
14:54 64.14 64.14 64.10 64.14 0.7K
14:55 64.14 64.14 64.14 64.14 0.2K
14:56 64.10 64.10 64.10 64.10 0.8K
14:57 64.10 64.10 64.10 64.10 0.4K
14:58 64.10 64.14 64.10 64.14 0.2K
14:59 64.14 64.14 64.10 64.10 0.5K
15:00 64.10 64.10 64.10 64.10 0.2K
15:01 64.10 64.10 64.10 64.10 0.4K
15:02 64.10 64.10 64.10 64.10 0.3K
15:03 64.10 64.11 64.10 64.11 0.4K
15:04 64.10 64.10 64.04 64.10 1.4K
15:05 64.06 64.10 64.06 64.10 0.3K
15:06 64.10 64.10 64.06 64.06 0.6K
15:07 64.06 64.07 64.04 64.07 1.8K
15:08 64.07 64.07 64.07 64.07 0.4K
15:09 64.07 64.07 64.07 64.07 0.2K
15:10 64.07 64.07 64.02 64.02 2.0K
15:11 63.94 64.01 63.94 64.01 2.9K
15:12 64.01 64.01 64.01 64.01 0.2K
15:13 64.01 64.01 64.01 64.01 0.3K
15:14 64.01 64.01 63.92 63.92 0.5K
15:15 63.92 63.97 63.92 63.97 0.4K
15:16 63.97 64.06 63.97 64.06 2.8K
15:17 64.06 64.06 64.06 64.06 0.1K
15:18 64.06 64.06 64.06 64.06 0.2K
15:19 64.06 64.06 64.06 64.06 0.1K
15:20 64.10 64.16 64.10 64.16 1.8K
15:21 64.24 64.24 64.23 64.23 1.2K
15:22 64.23 64.23 64.17 64.17 0.6K
15:23 64.17 64.17 64.17 64.17 0.2K
15:24 64.17 64.17 64.17 64.17 0.3K
15:25 64.17 64.17 64.17 64.17 0.3K
15:26 64.17 64.17 64.17 64.17 0.3K
15:27 64.17 64.21 64.17 64.21 1.1K
15:28 64.21 64.22 64.21 64.22 0.2K
15:29 64.22 64.22 64.22 64.22 0.1K
15:30 64.22 64.22 64.11 64.11 3.8K
15:31 64.11 64.11 64.09 64.09 1.6K
15:32 64.09 64.09 64.09 64.09 0.5K
15:33 64.11 64.11 64.11 64.11 0.3K
15:34 64.13 64.13 64.08 64.08 0.5K
15:35 64.04 64.04 64.04 64.04 1.4K
15:36 64.04 64.07 64.04 64.04 1.3K
15:37 64.05 64.09 64.05 64.09 2.0K
15:38 64.05 64.10 64.05 64.10 0.5K
15:39 64.07 64.13 64.07 64.13 3.6K
15:40 64.13 64.15 64.13 64.15 1.2K
15:41 64.15 64.15 64.15 64.15 1.0K
15:42 64.17 64.19 64.17 64.19 0.8K
15:43 64.19 64.19 64.19 64.19 0.3K
15:44 64.19 64.19 64.15 64.17 1.4K
15:45 64.17 64.17 64.17 64.17 0.5K
15:46 64.17 64.20 64.17 64.20 1.0K
15:47 64.20 64.20 64.19 64.19 1.5K
15:48 64.19 64.21 64.19 64.21 1.7K
15:49 64.23 64.23 64.23 64.23 1.9K
15:50 64.23 64.23 64.23 64.23 0.8K
15:51 64.23 64.23 64.23 64.23 0.9K
15:52 64.23 64.23 64.16 64.17 2.0K
15:53 64.17 64.23 64.17 64.23 4.6K
15:54 64.23 64.26 64.23 64.26 2.8K
15:55 64.24 64.24 64.15 64.15 3.2K
15:56 64.14 64.16 64.12 64.16 6.8K
15:57 64.18 64.18 64.13 64.13 2.5K
15:58 64.13 64.18 64.13 64.18 3.9K
15:59 64.18 64.20 64.17 64.18 3.5K
16:00 64.18 64.19 64.15 64.17 61.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles