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 66.23 66.23 65.21 66.23 5.8K
09:32 66.23 66.23 66.23 66.23 0.0K
09:33 66.23 66.39 66.20 66.39 1.5K
09:34 66.39 66.39 66.39 66.39 0.0K
09:35 66.39 66.39 66.39 66.39 0.5K
09:36 66.39 66.75 66.39 66.75 6.7K
09:37 66.91 67.35 66.88 66.88 9.1K
09:38 66.60 67.13 66.60 67.11 8.1K
09:39 67.32 67.79 67.20 67.70 9.7K
09:40 68.54 68.57 68.12 68.36 9.4K
09:41 68.51 68.55 68.12 68.43 8.8K
09:42 68.33 68.33 68.00 68.14 4.6K
09:43 68.19 68.19 67.50 67.50 8.2K
09:44 67.50 68.10 67.50 67.75 10.5K
09:45 68.26 68.48 68.26 68.47 8.3K
09:46 68.65 68.70 68.43 68.53 5.9K
09:47 68.26 68.63 68.26 68.63 2.6K
09:48 68.49 68.63 68.47 68.47 9.8K
09:49 68.50 68.75 68.50 68.75 4.2K
09:50 68.90 68.90 68.83 68.83 8.7K
09:51 68.83 68.83 68.27 68.44 6.9K
09:52 68.44 68.57 68.44 68.57 0.7K
09:53 68.57 68.57 68.27 68.48 1.5K
09:54 68.40 68.64 68.40 68.64 3.4K
09:55 68.64 68.64 68.60 68.63 1.4K
09:56 68.47 68.71 68.47 68.68 4.5K
09:57 68.68 68.72 68.61 68.72 2.4K
09:58 68.71 68.79 68.71 68.77 1.1K
09:59 68.81 69.00 68.81 69.00 2.7K
10:00 69.00 69.00 68.66 68.70 2.7K
10:01 68.93 68.93 68.67 68.67 3.0K
10:02 68.75 68.75 68.43 68.43 2.1K
10:03 68.43 68.75 68.41 68.41 2.3K
10:04 68.47 68.47 68.32 68.32 1.9K
10:05 68.46 68.78 68.46 68.78 4.4K
10:06 68.59 68.74 68.54 68.54 2.7K
10:07 68.44 68.44 68.22 68.28 4.4K
10:08 68.21 68.29 68.21 68.22 1.8K
10:09 68.11 68.11 67.80 67.80 1.5K
10:10 67.97 68.14 67.80 68.14 2.1K
10:11 68.14 68.32 68.14 68.32 2.2K
10:12 68.32 68.52 68.27 68.52 5.7K
10:13 68.49 68.49 68.49 68.49 0.4K
10:14 68.46 68.51 68.40 68.51 3.3K
10:15 68.53 68.53 68.53 68.53 0.6K
10:16 68.53 68.53 68.37 68.37 5.0K
10:17 68.31 68.41 68.31 68.41 0.9K
10:18 68.46 68.46 68.46 68.46 1.9K
10:19 68.46 68.46 68.46 68.46 0.2K
10:20 68.46 68.46 68.46 68.46 0.3K
10:21 68.46 68.46 68.43 68.43 1.7K
10:22 68.56 68.57 68.45 68.57 1.5K
10:23 68.57 68.57 68.35 68.35 1.0K
10:24 68.35 68.44 68.35 68.39 4.2K
10:25 68.39 68.54 68.38 68.54 2.0K
10:26 68.54 68.72 68.54 68.72 0.9K
10:27 68.72 68.72 68.59 68.59 0.5K
10:28 68.59 68.71 68.59 68.71 0.7K
10:29 68.70 68.70 68.70 68.70 0.5K
10:30 68.77 68.80 68.77 68.79 1.4K
10:31 68.79 68.81 68.74 68.81 2.1K
10:32 68.93 69.13 68.88 69.13 9.0K
10:33 69.13 69.26 69.13 69.15 1.8K
10:34 69.15 69.15 69.12 69.12 1.0K
10:35 69.12 69.24 69.10 69.24 1.9K
10:36 69.15 69.19 69.15 69.17 1.8K
10:37 69.17 69.29 69.17 69.27 3.2K
10:38 69.27 69.27 69.16 69.21 1.6K
10:39 69.50 69.50 69.50 69.50 3.0K
10:40 69.50 69.50 69.49 69.49 1.5K
10:41 69.49 69.59 69.49 69.59 0.8K
10:42 69.59 69.59 69.47 69.47 1.2K
10:43 69.56 69.56 69.55 69.55 0.8K
10:44 69.52 69.62 69.52 69.62 1.4K
10:45 69.63 69.63 69.63 69.63 1.2K
10:46 69.63 69.68 69.63 69.68 0.7K
10:47 69.68 69.69 69.68 69.69 0.4K
10:48 69.69 69.76 69.64 69.64 1.8K
10:49 69.64 69.68 69.64 69.68 0.7K
10:50 69.68 69.68 69.50 69.50 0.8K
10:51 69.50 69.50 69.50 69.50 0.7K
10:52 69.47 69.59 69.45 69.54 3.8K
10:53 69.54 69.54 69.54 69.54 0.6K
10:54 69.59 69.65 69.59 69.65 1.0K
10:55 69.65 69.73 69.65 69.73 1.3K
10:56 69.61 69.61 69.58 69.58 3.8K
10:57 69.58 69.58 69.46 69.46 0.9K
10:58 69.46 69.64 69.46 69.56 2.3K
10:59 69.56 69.81 69.56 69.81 2.0K
11:00 69.80 69.80 69.80 69.80 0.6K
11:01 69.79 69.79 69.79 69.79 0.8K
11:02 69.84 69.89 69.84 69.84 7.7K
11:03 69.84 69.89 69.83 69.83 1.4K
11:04 69.83 69.83 69.83 69.83 0.1K
11:05 69.89 69.90 69.66 69.90 0.7K
11:06 69.90 69.94 69.89 69.94 1.0K
11:07 69.95 69.95 69.90 69.90 7.6K
11:08 69.90 69.90 69.90 69.90 0.5K
11:09 69.66 69.66 69.66 69.66 0.3K
11:10 69.58 69.58 69.58 69.58 0.4K
11:11 69.58 69.58 69.58 69.58 0.1K
11:12 69.42 69.43 69.42 69.43 1.7K
11:13 69.43 69.44 69.42 69.44 2.4K
11:14 69.44 69.44 69.44 69.44 0.1K
11:15 69.44 69.44 69.43 69.43 0.5K
11:16 69.43 69.56 69.43 69.56 2.4K
11:17 69.56 69.56 69.53 69.53 1.0K
11:18 69.53 69.53 69.53 69.53 0.1K
11:19 69.46 69.60 69.46 69.51 0.9K
11:20 69.51 69.58 69.51 69.56 1.7K
11:21 69.56 69.69 69.51 69.69 2.2K
11:22 69.69 69.80 69.69 69.80 0.4K
11:23 69.82 69.82 69.77 69.78 2.1K
11:24 69.71 69.71 69.71 69.71 0.4K
11:25 69.71 69.86 69.71 69.86 1.8K
11:26 69.82 69.82 69.82 69.82 1.6K
11:27 69.85 69.91 69.85 69.91 4.7K
11:28 69.82 69.92 69.82 69.92 0.7K
11:29 69.87 69.96 69.87 69.91 1.5K
11:30 69.87 69.90 69.87 69.90 1.1K
11:31 69.81 69.81 69.81 69.81 0.3K
11:32 69.81 69.95 69.81 69.95 0.8K
11:33 69.95 69.95 69.87 69.87 0.8K
11:34 69.87 69.87 69.74 69.74 0.8K
11:35 69.85 69.89 69.85 69.89 1.2K
11:36 69.85 69.85 69.67 69.75 3.7K
11:37 69.70 69.75 69.70 69.75 1.0K
11:38 69.75 69.81 69.73 69.81 1.1K
11:39 69.73 69.84 69.73 69.84 2.2K
11:40 69.85 69.90 69.85 69.90 1.4K
11:41 69.90 69.90 69.86 69.90 0.7K
11:42 69.81 69.86 69.81 69.86 1.9K
11:43 69.99 69.99 69.75 69.75 1.2K
11:44 69.65 69.74 69.65 69.74 0.8K
11:45 69.75 69.75 69.66 69.66 0.7K
11:46 69.66 69.66 69.66 69.66 0.1K
11:47 69.66 69.66 69.66 69.66 0.3K
11:48 69.66 69.73 69.66 69.73 1.6K
11:49 69.73 69.77 69.73 69.77 0.7K
11:50 69.77 69.77 69.74 69.74 0.2K
11:51 69.74 69.74 69.70 69.70 1.7K
11:52 69.70 69.70 69.70 69.70 0.0K
11:53 69.39 69.65 69.39 69.65 3.3K
11:54 69.65 69.65 69.65 69.65 0.0K
11:55 69.65 69.65 69.65 69.65 0.1K
11:56 69.65 69.65 69.53 69.53 0.7K
11:57 69.61 69.61 69.61 69.61 1.0K
11:58 69.61 69.61 69.61 69.61 0.4K
11:59 69.61 69.64 69.61 69.64 0.4K
12:00 69.64 69.67 69.64 69.67 1.0K
12:01 69.68 69.84 69.68 69.84 3.3K
12:02 69.84 69.84 69.72 69.72 0.4K
12:03 69.72 69.72 69.71 69.71 0.6K
12:04 69.63 69.63 69.63 69.63 0.4K
12:05 69.63 69.63 69.60 69.60 0.4K
12:06 69.60 69.60 69.60 69.60 0.1K
12:07 69.60 69.60 69.52 69.52 0.3K
12:08 69.60 69.64 69.56 69.56 2.3K
12:09 69.56 69.56 69.56 69.56 0.2K
12:10 69.59 69.59 69.59 69.59 0.5K
12:11 69.59 69.69 69.59 69.66 1.1K
12:12 69.64 69.64 69.64 69.64 0.4K
12:13 69.64 69.64 69.64 69.64 0.1K
12:14 69.64 69.64 69.64 69.64 0.0K
12:15 69.64 69.65 69.64 69.64 1.5K
12:16 69.64 69.64 69.64 69.64 0.3K
12:17 69.64 69.64 69.64 69.64 0.0K
12:18 69.64 69.70 69.60 69.63 1.1K
12:19 69.63 69.63 69.57 69.57 0.5K
12:20 69.64 69.64 69.56 69.56 3.9K
12:21 69.56 69.56 69.40 69.40 2.5K
12:22 69.40 69.40 69.40 69.40 0.1K
12:23 69.40 69.40 69.40 69.40 0.4K
12:24 69.40 69.40 69.33 69.33 0.4K
12:25 69.36 69.36 69.36 69.36 0.2K
12:26 69.41 69.56 69.41 69.56 3.2K
12:27 69.56 69.56 69.56 69.56 0.1K
12:28 69.56 69.56 69.56 69.56 0.1K
12:29 69.56 69.56 69.56 69.56 0.0K
12:30 69.56 69.56 69.56 69.56 0.2K
12:31 69.56 69.56 69.49 69.49 0.2K
12:32 69.49 69.57 69.49 69.53 2.5K
12:33 69.53 69.53 69.53 69.53 0.2K
12:34 69.53 69.53 69.49 69.49 1.1K
12:35 69.52 69.52 69.52 69.52 0.9K
12:36 69.52 69.52 69.52 69.52 0.3K
12:37 69.52 69.52 69.44 69.44 0.4K
12:38 69.49 69.51 69.45 69.51 1.3K
12:39 69.48 69.48 69.48 69.48 0.6K
12:40 69.48 69.48 69.48 69.48 0.2K
12:41 69.48 69.48 69.48 69.48 0.3K
12:42 69.36 69.45 69.36 69.45 0.5K
12:43 69.45 69.45 69.25 69.25 1.3K
12:44 69.24 69.31 69.20 69.20 0.9K
12:45 69.20 69.20 69.20 69.20 0.1K
12:46 69.20 69.32 69.20 69.28 1.7K
12:47 69.28 69.28 69.28 69.28 0.5K
12:48 69.28 69.28 69.24 69.24 0.5K
12:49 69.24 69.31 69.24 69.31 0.8K
12:50 69.31 69.31 69.31 69.31 0.2K
12:51 69.31 69.38 69.31 69.36 2.3K
12:52 69.36 69.36 69.36 69.36 0.4K
12:53 69.34 69.36 69.34 69.36 0.5K
12:54 69.30 69.34 69.30 69.34 3.9K
12:55 69.34 69.34 69.34 69.34 1.2K
12:56 69.21 69.27 69.21 69.27 1.0K
12:57 69.27 69.27 69.27 69.27 0.3K
12:58 69.26 69.26 69.26 69.26 0.4K
12:59 69.26 69.26 69.26 69.26 0.0K
13:00 69.26 69.26 69.19 69.19 2.8K
13:01 69.19 69.19 69.19 69.19 0.1K
13:02 69.19 69.19 69.18 69.18 0.2K
13:03 69.14 69.19 69.14 69.19 2.1K
13:04 69.18 69.18 69.18 69.18 0.4K
13:05 69.18 69.18 69.18 69.18 0.2K
13:06 69.07 69.07 69.07 69.07 0.7K
13:07 69.01 69.11 69.01 69.11 6.3K
13:08 69.05 69.05 69.05 69.05 0.8K
13:09 69.05 69.05 69.05 69.05 0.2K
13:10 69.05 69.05 69.03 69.03 0.9K
13:11 69.03 69.05 69.03 69.05 0.6K
13:12 69.05 69.05 69.05 69.05 0.1K
13:13 69.05 69.05 69.05 69.05 0.1K
13:14 69.05 69.05 69.05 69.05 0.1K
13:15 69.05 69.05 69.04 69.04 1.1K
13:16 69.04 69.04 69.04 69.04 0.1K
13:17 68.94 69.05 68.94 69.05 1.0K
13:18 69.05 69.05 69.00 69.00 0.2K
13:19 69.00 69.02 68.83 68.83 3.1K
13:20 68.83 68.83 68.83 68.83 0.1K
13:21 68.83 68.84 68.83 68.84 0.5K
13:22 68.84 68.84 68.75 68.75 0.2K
13:23 68.75 68.75 68.75 68.75 0.3K
13:24 68.74 68.74 68.74 68.74 0.2K
13:25 68.72 68.86 68.72 68.86 7.9K
13:26 68.86 68.87 68.86 68.87 0.2K
13:27 68.87 68.87 68.87 68.87 0.0K
13:28 68.82 68.87 68.82 68.87 0.3K
13:29 68.87 68.87 68.87 68.87 0.2K
13:30 68.87 68.87 68.87 68.87 0.2K
13:31 68.87 68.87 68.87 68.87 0.0K
13:32 68.87 68.88 68.87 68.88 0.5K
13:33 68.88 68.88 68.88 68.88 0.0K
13:34 68.88 68.88 68.88 68.88 0.2K
13:35 68.88 68.88 68.88 68.88 0.0K
13:36 68.88 68.88 68.88 68.88 0.5K
13:37 68.88 68.88 68.88 68.88 0.5K
13:38 68.88 68.88 68.88 68.88 0.4K
13:39 68.88 68.88 68.77 68.87 0.4K
13:40 68.87 68.87 68.87 68.87 0.1K
13:41 68.87 68.96 68.87 68.96 4.8K
13:42 68.96 68.96 68.90 68.93 0.6K
13:43 68.93 68.99 68.93 68.94 1.3K
13:44 68.94 68.94 68.94 68.94 0.3K
13:45 68.94 68.94 68.94 68.94 0.2K
13:46 68.94 68.94 68.94 68.94 0.1K
13:47 68.94 68.94 68.82 68.82 0.7K
13:48 68.82 68.92 68.82 68.92 0.9K
13:49 68.92 68.92 68.92 68.92 0.0K
13:50 68.92 68.92 68.92 68.92 0.3K
13:51 68.92 68.92 68.91 68.91 4.6K
13:52 68.86 68.86 68.79 68.79 1.0K
13:53 68.79 68.81 68.79 68.81 0.2K
13:54 68.81 68.81 68.81 68.81 0.1K
13:55 68.81 68.81 68.81 68.81 0.1K
13:56 68.81 68.81 68.81 68.81 0.1K
13:57 68.81 68.81 68.81 68.81 0.4K
13:58 68.81 68.81 68.81 68.81 0.3K
13:59 68.81 68.81 68.81 68.81 0.8K
14:00 68.86 68.86 68.86 68.86 1.6K
14:01 68.81 68.88 68.81 68.88 3.0K
14:02 68.88 68.88 68.82 68.82 0.2K
14:03 68.93 68.93 68.84 68.84 1.1K
14:04 68.84 68.91 68.84 68.91 0.7K
14:05 68.83 68.83 68.76 68.76 0.5K
14:06 68.76 68.91 68.76 68.91 0.3K
14:07 68.91 68.91 68.91 68.91 0.4K
14:08 68.91 68.91 68.84 68.84 0.1K
14:09 68.84 68.84 68.84 68.84 0.3K
14:10 68.84 68.84 68.84 68.84 0.4K
14:11 68.84 68.84 68.84 68.84 0.2K
14:12 68.84 68.87 68.84 68.87 0.4K
14:13 68.87 68.87 68.87 68.87 0.3K
14:14 68.87 68.87 68.87 68.87 0.4K
14:15 68.87 68.87 68.82 68.86 0.4K
14:16 68.86 68.86 68.86 68.86 0.1K
14:17 68.86 68.86 68.82 68.82 0.5K
14:18 68.82 68.82 68.82 68.82 0.3K
14:19 68.82 68.82 68.82 68.82 0.1K
14:20 68.82 68.86 68.82 68.86 1.4K
14:21 68.86 68.91 68.86 68.91 3.8K
14:22 68.91 68.91 68.83 68.83 0.5K
14:23 68.83 68.83 68.83 68.83 0.1K
14:24 68.83 68.83 68.83 68.83 0.0K
14:25 68.83 68.90 68.83 68.90 0.5K
14:26 68.94 68.94 68.94 68.94 0.6K
14:27 68.94 68.94 68.94 68.94 0.2K
14:28 68.94 68.94 68.94 68.94 0.3K
14:29 68.94 68.94 68.87 68.87 0.7K
14:30 68.92 68.92 68.92 68.92 0.3K
14:31 68.92 68.92 68.92 68.92 0.3K
14:32 68.86 68.95 68.86 68.95 6.0K
14:33 68.95 68.96 68.95 68.96 2.7K
14:34 68.96 68.97 68.96 68.97 1.7K
14:35 68.97 68.97 68.87 68.87 1.9K
14:36 68.87 68.87 68.87 68.87 0.8K
14:37 68.87 68.87 68.81 68.81 1.2K
14:38 68.81 68.81 68.75 68.75 0.9K
14:39 68.75 68.75 68.71 68.71 0.6K
14:40 68.71 68.71 68.71 68.71 0.4K
14:41 68.71 68.76 68.71 68.76 1.8K
14:42 68.76 68.76 68.74 68.74 0.3K
14:43 68.74 68.74 68.74 68.74 0.2K
14:44 68.74 68.74 68.74 68.74 0.2K
14:45 68.74 68.74 68.74 68.74 0.7K
14:46 68.74 68.74 68.74 68.74 0.5K
14:47 68.74 68.74 68.74 68.74 0.3K
14:48 68.74 68.75 68.74 68.75 0.5K
14:49 68.70 68.70 68.70 68.70 0.9K
14:50 68.70 68.70 68.70 68.70 0.3K
14:51 68.70 68.70 68.70 68.70 0.2K
14:52 68.70 68.70 68.70 68.70 0.2K
14:53 68.70 68.70 68.70 68.70 0.3K
14:54 68.70 68.70 68.69 68.69 1.6K
14:55 68.69 68.69 68.69 68.69 1.1K
14:56 68.69 68.73 68.69 68.73 1.5K
14:57 68.73 68.73 68.73 68.73 0.7K
14:58 68.73 68.73 68.73 68.73 0.5K
14:59 68.66 68.85 68.66 68.85 3.3K
15:00 68.85 68.85 68.85 68.85 0.5K
15:01 68.85 68.85 68.85 68.85 0.4K
15:02 68.85 68.85 68.85 68.85 0.1K
15:03 68.79 68.90 68.79 68.90 2.1K
15:04 68.90 68.90 68.90 68.90 0.3K
15:05 68.90 68.90 68.90 68.90 0.1K
15:06 68.90 68.91 68.90 68.91 0.6K
15:07 68.91 68.91 68.91 68.91 0.7K
15:08 68.91 68.91 68.91 68.91 0.5K
15:09 68.85 68.86 68.79 68.79 9.1K
15:10 68.79 68.80 68.79 68.80 0.3K
15:11 68.80 68.80 68.80 68.80 0.2K
15:12 68.80 68.82 68.80 68.82 0.5K
15:13 68.82 68.86 68.82 68.86 1.4K
15:14 68.86 68.86 68.86 68.86 1.1K
15:15 68.86 68.86 68.86 68.86 0.4K
15:16 68.86 68.87 68.73 68.73 1.8K
15:17 68.73 68.81 68.73 68.77 1.8K
15:18 68.77 68.85 68.77 68.85 0.6K
15:19 68.85 68.85 68.85 68.85 0.3K
15:20 68.85 68.85 68.84 68.84 0.6K
15:21 68.84 68.84 68.84 68.84 0.5K
15:22 68.85 68.85 68.85 68.85 0.5K
15:23 68.85 68.93 68.85 68.93 2.6K
15:24 68.85 68.86 68.85 68.86 1.4K
15:25 68.86 68.93 68.86 68.93 0.4K
15:26 68.93 68.93 68.83 68.86 1.5K
15:27 68.86 68.86 68.86 68.86 0.4K
15:28 68.86 68.86 68.80 68.80 1.8K
15:29 68.71 68.74 68.69 68.74 2.9K
15:30 68.74 68.78 68.69 68.69 0.9K
15:31 68.69 68.78 68.69 68.78 1.3K
15:32 68.78 68.78 68.60 68.61 2.0K
15:33 68.61 68.61 68.57 68.57 1.0K
15:34 68.57 68.57 68.52 68.52 0.7K
15:35 68.52 68.57 68.52 68.56 0.5K
15:36 68.56 68.64 68.56 68.64 2.5K
15:37 68.67 68.67 68.67 68.67 0.8K
15:38 68.64 68.76 68.64 68.76 2.8K
15:39 68.76 68.76 68.61 68.61 1.5K
15:40 68.57 68.58 68.53 68.58 1.9K
15:41 68.58 68.69 68.58 68.68 5.5K
15:42 68.68 68.68 68.65 68.65 0.3K
15:43 68.65 68.74 68.64 68.67 4.8K
15:44 68.67 68.68 68.65 68.68 2.2K
15:45 68.68 68.72 68.68 68.72 3.0K
15:46 68.71 68.71 68.71 68.71 0.4K
15:47 68.71 68.71 68.71 68.71 0.5K
15:48 68.77 68.83 68.77 68.83 3.0K
15:49 68.83 68.83 68.83 68.83 1.4K
15:50 68.90 68.90 68.82 68.82 3.4K
15:51 68.82 68.91 68.82 68.91 3.5K
15:52 68.91 68.93 68.91 68.93 0.9K
15:53 68.93 68.93 68.89 68.93 1.3K
15:54 68.93 68.93 68.83 68.89 4.7K
15:55 68.89 68.90 68.88 68.90 1.6K
15:56 68.97 68.99 68.92 68.99 12.3K
15:57 68.95 68.95 68.89 68.93 8.3K
15:58 68.92 68.92 68.87 68.89 10.1K
15:59 68.89 68.89 68.83 68.83 3.0K
16:00 68.84 68.84 68.77 68.81 255.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles