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 64.34 64.99 63.62 64.63 5.4K
09:32 64.63 64.67 64.63 64.67 0.8K
09:33 64.67 64.67 64.67 64.67 2.0K
09:34 64.67 64.67 64.67 64.67 1.1K
09:35 64.67 64.67 64.67 64.67 0.1K
09:36 64.67 64.67 64.67 64.67 0.0K
09:37 64.67 64.67 64.67 64.67 0.1K
09:38 64.67 64.67 64.67 64.67 0.0K
09:39 64.67 64.67 64.67 64.67 0.0K
09:40 64.67 64.67 64.67 64.67 0.0K
09:41 64.67 64.67 64.67 64.67 0.0K
09:42 64.67 64.67 64.67 64.67 0.2K
09:43 64.67 64.67 64.66 64.66 0.3K
09:44 64.68 64.68 64.68 64.68 0.5K
09:45 64.68 64.68 64.68 64.68 0.0K
09:46 64.68 64.68 64.43 64.43 4.0K
09:47 64.43 64.50 64.41 64.41 3.9K
09:48 64.40 64.40 64.40 64.40 3.1K
09:49 64.58 64.63 64.58 64.63 0.4K
09:50 64.54 64.70 64.54 64.70 0.4K
09:51 64.70 64.70 64.70 64.70 0.5K
09:52 64.70 64.70 64.70 64.70 0.4K
09:53 64.70 64.98 64.70 64.98 1.0K
09:54 64.98 64.98 64.98 64.98 0.3K
09:55 64.98 64.98 64.98 64.98 0.3K
09:56 64.98 64.98 64.98 64.98 0.1K
09:57 64.98 64.98 64.98 64.98 0.1K
09:58 64.98 64.98 64.98 64.98 0.2K
09:59 64.98 64.98 64.98 64.98 0.0K
10:00 64.98 64.98 64.76 64.76 3.4K
10:01 64.64 64.64 64.64 64.64 0.3K
10:02 64.64 64.64 64.59 64.59 0.6K
10:03 64.59 64.59 64.59 64.59 0.0K
10:04 64.59 64.59 64.59 64.59 0.1K
10:05 64.59 64.60 64.59 64.60 0.4K
10:06 64.60 64.60 64.60 64.60 0.1K
10:07 64.60 64.67 64.60 64.67 0.2K
10:08 64.67 64.67 64.67 64.67 0.2K
10:09 64.62 64.62 64.61 64.61 0.7K
10:10 64.50 64.50 64.50 64.50 0.7K
10:11 64.50 64.50 64.42 64.42 0.3K
10:12 64.42 64.42 64.42 64.42 0.0K
10:13 64.42 64.42 64.42 64.42 0.0K
10:14 64.42 64.42 64.42 64.42 0.0K
10:15 64.42 64.72 64.42 64.72 2.0K
10:16 64.72 64.72 64.72 64.72 0.0K
10:17 64.88 64.88 64.88 64.88 0.3K
10:18 64.88 64.88 64.88 64.88 0.1K
10:19 64.83 64.88 64.83 64.83 0.6K
10:20 64.83 64.83 64.83 64.83 0.0K
10:21 64.83 64.83 64.83 64.83 0.0K
10:22 64.83 64.83 64.77 64.77 0.4K
10:23 64.77 64.77 64.77 64.77 0.0K
10:24 64.77 64.77 64.77 64.77 0.0K
10:25 64.77 64.77 64.77 64.77 0.0K
10:26 64.77 64.77 64.67 64.67 3.9K
10:27 64.67 64.67 64.61 64.61 0.9K
10:28 64.61 64.61 64.61 64.61 0.1K
10:29 64.45 64.67 64.45 64.67 4.0K
10:30 64.67 64.67 64.67 64.67 0.0K
10:31 64.67 64.67 64.51 64.56 5.3K
10:32 64.56 64.56 64.48 64.48 0.8K
10:33 64.48 64.48 64.48 64.48 0.5K
10:34 64.48 64.48 64.48 64.48 0.4K
10:35 64.48 64.48 64.48 64.48 0.6K
10:36 64.48 64.57 64.48 64.49 3.0K
10:37 64.49 64.49 64.47 64.47 0.7K
10:38 64.47 64.47 64.45 64.45 1.7K
10:39 64.45 64.51 64.44 64.51 1.9K
10:40 64.55 64.55 64.55 64.55 1.9K
10:41 64.55 64.55 64.55 64.55 0.0K
10:42 64.55 64.59 64.55 64.59 0.7K
10:43 64.59 64.61 64.53 64.53 2.8K
10:44 64.53 64.53 64.53 64.53 0.3K
10:45 64.53 64.69 64.53 64.69 1.3K
10:46 64.69 64.69 64.69 64.69 0.0K
10:47 64.69 64.70 64.69 64.70 0.1K
10:48 64.75 64.75 64.75 64.75 0.6K
10:49 64.75 64.75 64.75 64.75 0.8K
10:50 64.75 64.75 64.75 64.75 0.0K
10:51 64.75 64.96 64.75 64.96 0.8K
10:52 64.96 64.96 64.96 64.96 0.0K
10:53 64.96 64.96 64.86 64.86 0.4K
10:54 64.86 64.86 64.86 64.86 0.8K
10:55 64.83 64.83 64.83 64.83 0.8K
10:56 64.85 64.85 64.85 64.85 0.7K
10:57 64.85 64.85 64.85 64.85 0.0K
10:58 64.85 64.85 64.85 64.85 0.1K
10:59 64.85 64.85 64.71 64.72 1.8K
11:00 64.72 64.72 64.72 64.72 0.0K
11:01 64.72 64.73 64.72 64.73 0.8K
11:02 64.73 64.78 64.73 64.78 0.9K
11:03 64.78 64.78 64.78 64.78 0.0K
11:04 64.78 64.78 64.78 64.78 0.0K
11:05 64.78 64.78 64.78 64.78 0.1K
11:06 64.78 64.78 64.78 64.78 0.0K
11:07 64.78 64.78 64.78 64.78 0.0K
11:08 64.78 64.79 64.78 64.79 0.7K
11:09 64.79 64.83 64.79 64.83 0.3K
11:10 64.83 64.83 64.83 64.83 0.0K
11:11 64.83 64.83 64.83 64.83 0.5K
11:12 64.75 64.75 64.75 64.75 0.6K
11:13 64.75 64.75 64.75 64.75 0.0K
11:14 64.75 64.75 64.75 64.75 0.1K
11:15 64.78 64.81 64.78 64.81 1.1K
11:16 64.81 64.81 64.81 64.81 0.1K
11:17 64.81 64.81 64.81 64.81 0.1K
11:18 64.81 64.81 64.76 64.76 0.6K
11:19 64.76 64.81 64.75 64.81 1.3K
11:20 64.83 64.83 64.83 64.83 0.5K
11:21 64.83 64.83 64.83 64.83 0.4K
11:22 64.83 64.89 64.83 64.89 0.8K
11:23 64.89 64.89 64.89 64.89 0.7K
11:24 65.00 65.00 65.00 65.00 1.1K
11:25 64.95 64.95 64.95 64.95 0.3K
11:26 64.95 64.95 64.95 64.95 0.3K
11:27 64.95 64.95 64.95 64.95 0.1K
11:28 65.00 65.00 65.00 65.00 0.4K
11:29 65.00 65.00 65.00 65.00 0.5K
11:30 65.00 65.00 65.00 65.00 0.1K
11:31 64.83 64.83 64.83 64.83 0.6K
11:32 64.83 64.83 64.83 64.83 0.0K
11:33 64.83 64.83 64.83 64.83 0.1K
11:34 64.83 64.83 64.83 64.83 0.0K
11:35 64.83 64.83 64.83 64.83 0.0K
11:36 64.83 64.83 64.83 64.83 0.0K
11:37 64.83 64.83 64.82 64.82 1.0K
11:38 64.82 64.82 64.82 64.82 1.1K
11:39 64.82 64.82 64.82 64.82 0.2K
11:40 64.82 64.82 64.82 64.82 0.0K
11:41 64.82 64.88 64.82 64.88 1.3K
11:42 64.88 64.91 64.88 64.91 1.2K
11:43 64.91 64.91 64.91 64.91 0.0K
11:44 64.91 64.92 64.91 64.92 0.1K
11:45 64.92 64.92 64.92 64.92 0.0K
11:46 64.92 64.92 64.92 64.92 0.1K
11:47 64.92 64.92 64.92 64.92 0.0K
11:48 64.92 64.92 64.92 64.92 0.3K
11:49 64.92 64.92 64.92 64.92 0.0K
11:50 64.92 64.92 64.92 64.92 0.0K
11:51 64.92 64.92 64.92 64.92 0.1K
11:52 64.92 64.92 64.91 64.91 0.8K
11:53 64.91 64.91 64.90 64.90 0.3K
11:54 64.90 64.90 64.90 64.90 0.1K
11:55 64.90 64.90 64.90 64.90 0.1K
11:56 64.90 64.90 64.90 64.90 0.1K
11:57 64.86 64.86 64.86 64.86 1.7K
11:58 64.86 64.86 64.86 64.86 0.1K
11:59 64.86 64.86 64.86 64.86 0.2K
12:00 64.86 64.86 64.86 64.86 0.2K
12:01 64.86 64.86 64.86 64.86 0.8K
12:02 64.86 64.86 64.86 64.86 0.1K
12:03 64.86 64.86 64.86 64.86 0.0K
12:04 64.86 64.86 64.86 64.86 0.1K
12:05 64.86 64.86 64.86 64.86 0.1K
12:06 64.86 64.86 64.86 64.86 0.1K
12:07 64.86 64.86 64.78 64.78 0.2K
12:08 64.78 64.78 64.78 64.78 0.2K
12:09 64.78 64.78 64.78 64.78 0.1K
12:10 64.78 64.78 64.62 64.62 0.5K
12:11 64.62 64.73 64.62 64.73 0.6K
12:12 64.73 64.73 64.70 64.70 0.2K
12:13 64.70 64.75 64.70 64.75 1.3K
12:14 64.75 64.76 64.75 64.76 0.5K
12:15 64.76 64.76 64.68 64.68 0.5K
12:16 64.68 64.70 64.64 64.70 0.4K
12:17 64.75 64.75 64.75 64.75 0.2K
12:18 64.75 64.76 64.71 64.71 0.8K
12:19 64.75 64.76 64.75 64.76 0.8K
12:20 64.76 64.76 64.76 64.76 0.5K
12:21 64.76 64.76 64.76 64.76 0.6K
12:22 64.76 64.76 64.76 64.76 1.0K
12:23 64.76 64.76 64.74 64.74 0.2K
12:24 64.74 64.74 64.74 64.74 0.4K
12:25 64.74 64.74 64.69 64.69 2.2K
12:26 64.69 64.69 64.58 64.58 0.4K
12:27 64.58 64.65 64.58 64.65 0.2K
12:28 64.65 64.65 64.51 64.58 3.3K
12:29 64.58 64.61 64.58 64.61 0.2K
12:30 64.61 64.61 64.60 64.60 0.4K
12:31 64.60 64.60 64.60 64.60 1.0K
12:32 64.60 64.66 64.60 64.66 0.6K
12:33 64.70 64.70 64.70 64.70 1.2K
12:34 64.71 64.76 64.71 64.76 1.2K
12:35 64.81 64.82 64.76 64.76 2.7K
12:36 64.76 64.76 64.72 64.72 1.5K
12:37 64.77 64.77 64.77 64.77 1.9K
12:38 64.77 64.77 64.77 64.77 0.8K
12:39 64.77 64.77 64.77 64.77 0.4K
12:40 64.76 64.76 64.72 64.72 0.5K
12:41 64.77 64.84 64.73 64.81 1.6K
12:42 64.81 64.81 64.81 64.81 2.1K
12:43 64.81 64.81 64.75 64.75 0.9K
12:44 64.75 64.75 64.75 64.75 0.3K
12:45 64.75 64.75 64.74 64.74 1.2K
12:46 64.72 64.79 64.72 64.79 2.4K
12:47 64.81 64.81 64.81 64.81 1.4K
12:48 64.81 64.84 64.81 64.81 0.6K
12:49 64.81 64.83 64.81 64.83 1.9K
12:50 64.89 64.93 64.89 64.91 2.9K
12:51 64.91 64.91 64.84 64.84 1.0K
12:52 64.84 64.93 64.84 64.85 0.8K
12:53 64.85 64.93 64.85 64.93 3.5K
12:54 64.87 64.87 64.84 64.84 2.9K
12:55 64.84 64.87 64.84 64.86 3.8K
12:56 64.90 64.99 64.90 64.96 5.5K
12:57 65.02 65.03 64.98 64.98 3.8K
12:58 64.98 65.07 64.98 65.04 2.3K
12:59 65.00 65.05 64.97 65.05 6.9K
13:00 65.06 65.10 65.01 65.01 4.9K
13:01 65.01 65.14 65.01 65.14 58.4K
13:02 65.14 65.14 65.14 65.14 6.9K
13:03 65.14 65.14 65.14 65.14 6.2K
13:04 65.14 65.14 65.14 65.14 0.0K
13:05 65.14 65.14 65.14 65.14 0.0K
13:06 65.14 65.14 65.14 65.14 0.0K
13:07 65.14 65.14 65.14 65.14 0.0K
13:08 65.14 65.14 65.14 65.14 0.0K
13:09 65.14 65.14 65.14 65.14 0.0K
13:10 65.14 65.14 65.14 65.14 0.0K
13:11 65.14 65.14 65.14 65.14 0.0K
13:12 65.14 65.14 65.14 65.14 0.0K
13:13 65.14 65.14 65.14 65.14 0.0K
13:14 65.14 65.14 65.14 65.14 0.0K
13:15 65.14 65.14 65.14 65.14 0.0K
13:16 65.14 65.14 65.14 65.14 0.0K
13:17 65.14 65.14 65.14 65.14 0.0K
13:18 65.14 65.14 65.14 65.14 0.0K
13:19 65.14 65.14 65.14 65.14 0.0K
13:20 65.14 65.14 65.14 65.14 0.0K
13:21 65.14 65.14 65.14 65.14 0.0K
13:22 65.14 65.14 65.14 65.14 0.0K
13:23 65.14 65.14 65.14 65.14 0.0K
13:24 65.14 65.14 65.14 65.14 0.0K
13:25 65.14 65.14 65.14 65.14 0.0K
13:26 65.14 65.14 65.14 65.14 0.0K
13:27 65.14 65.14 65.14 65.14 0.0K
13:28 65.14 65.14 65.14 65.14 0.0K
13:29 65.14 65.14 65.14 65.14 0.0K
13:30 65.14 65.14 65.14 65.14 0.0K
13:31 65.14 65.14 65.14 65.14 0.0K
13:32 65.14 65.14 65.14 65.14 0.0K
13:33 65.14 65.14 65.14 65.14 0.0K
13:34 65.14 65.14 65.14 65.14 0.0K
13:35 65.14 65.14 65.14 65.14 0.0K
13:36 65.14 65.14 65.14 65.14 0.0K
13:37 65.14 65.14 65.14 65.14 0.0K
13:38 65.14 65.14 65.14 65.14 0.0K
13:39 65.14 65.14 65.14 65.14 0.0K
13:40 65.14 65.14 65.14 65.14 0.0K
13:41 65.14 65.14 65.14 65.14 0.0K
13:42 65.14 65.14 65.14 65.14 0.0K
13:43 65.14 65.14 65.14 65.14 0.0K
13:44 65.14 65.14 65.14 65.14 0.0K
13:45 65.14 65.14 65.14 65.14 0.0K
13:46 65.14 65.14 65.14 65.14 0.0K
13:47 65.14 65.14 65.14 65.14 0.0K
13:48 65.14 65.14 65.14 65.14 0.0K
13:49 65.14 65.14 65.14 65.14 0.0K
13:50 65.14 65.14 65.14 65.14 0.0K
13:51 65.14 65.14 65.14 65.14 0.0K
13:52 65.14 65.14 65.14 65.14 0.0K
13:53 65.14 65.14 65.14 65.14 0.0K
13:54 65.14 65.14 65.14 65.14 0.0K
13:55 65.14 65.14 65.14 65.14 0.0K
13:56 65.14 65.14 65.14 65.14 0.0K
13:57 65.14 65.14 65.14 65.14 0.0K
13:58 65.14 65.14 65.14 65.14 0.0K
13:59 65.14 65.14 65.14 65.14 0.0K
14:00 65.14 65.14 65.14 65.14 0.0K
14:01 65.14 65.14 65.14 65.14 0.0K
14:02 65.14 65.14 65.14 65.14 0.0K
14:03 65.14 65.14 65.14 65.14 0.0K
14:04 65.14 65.14 65.14 65.14 0.0K
14:05 65.14 65.14 65.14 65.14 0.0K
14:06 65.14 65.14 65.14 65.14 0.0K
14:07 65.14 65.14 65.14 65.14 0.0K
14:08 65.14 65.14 65.14 65.14 0.0K
14:09 65.14 65.14 65.14 65.14 0.0K
14:10 65.14 65.14 65.14 65.14 0.0K
14:11 65.14 65.14 65.14 65.14 0.0K
14:12 65.14 65.14 65.14 65.14 0.0K
14:13 65.14 65.14 65.14 65.14 0.0K
14:14 65.14 65.14 65.14 65.14 0.0K
14:15 65.14 65.14 65.14 65.14 0.0K
14:16 65.14 65.14 65.14 65.14 0.0K
14:17 65.14 65.14 65.14 65.14 0.0K
14:18 65.14 65.14 65.14 65.14 0.0K
14:19 65.14 65.14 65.14 65.14 0.0K
14:20 65.14 65.14 65.14 65.14 0.0K
14:21 65.14 65.14 65.14 65.14 0.0K
14:22 65.14 65.14 65.14 65.14 0.0K
14:23 65.14 65.14 65.14 65.14 0.0K
14:24 65.14 65.14 65.14 65.14 0.0K
14:25 65.14 65.14 65.14 65.14 0.0K
14:26 65.14 65.14 65.14 65.14 0.0K
14:27 65.14 65.14 65.14 65.14 0.0K
14:28 65.14 65.14 65.14 65.14 0.0K
14:29 65.14 65.14 65.14 65.14 0.0K
14:30 65.14 65.14 65.14 65.14 0.0K
14:31 65.14 65.14 65.14 65.14 0.0K
14:32 65.14 65.14 65.14 65.14 0.0K
14:33 65.14 65.14 65.14 65.14 0.0K
14:34 65.14 65.14 65.14 65.14 0.0K
14:35 65.14 65.14 65.14 65.14 0.0K
14:36 65.14 65.14 65.14 65.14 0.0K
14:37 65.14 65.14 65.14 65.14 0.0K
14:38 65.14 65.14 65.14 65.14 0.0K
14:39 65.14 65.14 65.14 65.14 0.0K
14:40 65.14 65.14 65.14 65.14 0.0K
14:41 65.14 65.14 65.14 65.14 0.0K
14:42 65.14 65.14 65.14 65.14 0.0K
14:43 65.14 65.14 65.14 65.14 0.0K
14:44 65.14 65.14 65.14 65.14 0.0K
14:45 65.14 65.14 65.14 65.14 0.0K
14:46 65.14 65.14 65.14 65.14 0.0K
14:47 65.14 65.14 65.14 65.14 0.0K
14:48 65.14 65.14 65.14 65.14 0.0K
14:49 65.14 65.14 65.14 65.14 0.0K
14:50 65.14 65.14 65.14 65.14 0.0K
14:51 65.14 65.14 65.14 65.14 0.0K
14:52 65.14 65.14 65.14 65.14 0.0K
14:53 65.14 65.14 65.14 65.14 0.0K
14:54 65.14 65.14 65.14 65.14 0.0K
14:55 65.14 65.14 65.14 65.14 0.0K
14:56 65.14 65.14 65.14 65.14 0.0K
14:57 65.14 65.14 65.14 65.14 0.0K
14:58 65.14 65.14 65.14 65.14 0.0K
14:59 65.14 65.14 65.14 65.14 0.0K
15:00 65.14 65.14 65.14 65.14 0.0K
15:01 65.14 65.14 65.14 65.14 0.0K
15:02 65.14 65.14 65.14 65.14 0.0K
15:03 65.14 65.14 65.14 65.14 0.0K
15:04 65.14 65.14 65.14 65.14 0.0K
15:05 65.14 65.14 65.14 65.14 0.0K
15:06 65.14 65.14 65.14 65.14 0.0K
15:07 65.14 65.14 65.14 65.14 0.0K
15:08 65.14 65.14 65.14 65.14 0.0K
15:09 65.14 65.14 65.14 65.14 0.0K
15:10 65.14 65.14 65.14 65.14 0.0K
15:11 65.14 65.14 65.14 65.14 0.0K
15:12 65.14 65.14 65.14 65.14 0.0K
15:13 65.14 65.14 65.14 65.14 0.0K
15:14 65.14 65.14 65.14 65.14 0.0K
15:15 65.14 65.14 65.14 65.14 0.0K
15:16 65.14 65.14 65.14 65.14 0.0K
15:17 65.14 65.14 65.14 65.14 0.0K
15:18 65.14 65.14 65.14 65.14 0.0K
15:19 65.14 65.14 65.14 65.14 0.0K
15:20 65.14 65.14 65.14 65.14 0.0K
15:21 65.14 65.14 65.14 65.14 0.0K
15:22 65.14 65.14 65.14 65.14 0.0K
15:23 65.14 65.14 65.14 65.14 0.0K
15:24 65.14 65.14 65.14 65.14 0.0K
15:25 65.14 65.14 65.14 65.14 0.0K
15:26 65.14 65.14 65.14 65.14 0.0K
15:27 65.14 65.14 65.14 65.14 0.0K
15:28 65.14 65.14 65.14 65.14 0.0K
15:29 65.14 65.14 65.14 65.14 0.0K
15:30 65.14 65.14 65.14 65.14 0.0K
15:31 65.14 65.14 65.14 65.14 0.0K
15:32 65.14 65.14 65.14 65.14 0.0K
15:33 65.14 65.14 65.14 65.14 0.0K
15:34 65.14 65.14 65.14 65.14 0.0K
15:35 65.14 65.14 65.14 65.14 0.0K
15:36 65.14 65.14 65.14 65.14 0.0K
15:37 65.14 65.14 65.14 65.14 0.0K
15:38 65.14 65.14 65.14 65.14 0.0K
15:39 65.14 65.14 65.14 65.14 0.0K
15:40 65.14 65.14 65.14 65.14 0.0K
15:41 65.14 65.14 65.14 65.14 0.0K
15:42 65.14 65.14 65.14 65.14 0.0K
15:43 65.14 65.14 65.14 65.14 0.0K
15:44 65.14 65.14 65.14 65.14 0.0K
15:45 65.14 65.14 65.14 65.14 0.0K
15:46 65.14 65.14 65.14 65.14 0.0K
15:47 65.14 65.14 65.14 65.14 0.0K
15:48 65.14 65.14 65.14 65.14 0.0K
15:49 65.14 65.14 65.14 65.14 0.0K
15:50 65.14 65.14 65.14 65.14 0.0K
15:51 65.14 65.14 65.14 65.14 0.0K
15:52 65.14 65.14 65.14 65.14 0.0K
15:53 65.14 65.14 65.14 65.14 0.0K
15:54 65.14 65.14 65.14 65.14 0.0K
15:55 65.14 65.14 65.14 65.14 0.0K
15:56 65.14 65.14 65.14 65.14 0.0K
15:57 65.14 65.14 65.14 65.14 0.0K
15:58 65.14 65.14 65.14 65.14 0.0K
15:59 65.14 65.14 65.14 65.14 0.0K
16:00 65.14 65.14 65.14 65.14 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles