Alarm.com Holdings (ALRM)

ALRM
🏛️ Estados Unidos →
52.32
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 68.72 70.13 68.61 68.88 9.5K
09:32 68.88 68.88 68.65 68.65 4.5K
09:33 68.63 68.63 68.52 68.52 1.1K
09:34 68.44 68.44 68.44 68.44 0.7K
09:35 68.44 68.44 68.19 68.19 0.9K
09:36 68.19 68.19 68.19 68.19 0.0K
09:37 68.19 68.19 68.12 68.12 1.2K
09:38 68.33 68.33 68.33 68.33 0.1K
09:39 68.33 68.35 68.33 68.35 1.2K
09:40 68.35 68.35 68.35 68.35 0.3K
09:41 68.63 68.63 68.63 68.63 0.5K
09:42 68.63 68.63 68.52 68.52 0.7K
09:43 68.52 68.52 68.52 68.52 0.1K
09:44 68.91 68.91 68.91 68.91 0.2K
09:45 68.91 68.91 68.67 68.76 0.6K
09:46 68.76 68.76 68.76 68.76 0.1K
09:47 68.76 68.76 68.66 68.66 1.3K
09:48 68.66 68.66 68.50 68.50 0.3K
09:49 68.50 68.50 68.50 68.50 0.0K
09:50 68.60 68.60 68.60 68.60 0.1K
09:51 68.60 68.60 68.42 68.42 2.3K
09:52 68.33 68.33 68.33 68.33 1.0K
09:53 68.33 68.44 68.33 68.44 2.4K
09:54 68.44 68.44 68.39 68.39 0.2K
09:55 68.33 68.33 68.33 68.33 0.8K
09:56 68.33 68.47 68.33 68.47 0.3K
09:57 68.47 68.47 68.45 68.45 0.2K
09:58 68.47 68.51 68.47 68.51 1.0K
09:59 68.51 68.62 68.51 68.62 0.2K
10:00 68.62 68.62 68.62 68.62 0.1K
10:01 68.62 68.62 68.62 68.62 0.3K
10:02 68.62 68.62 68.62 68.62 0.2K
10:03 68.62 68.62 68.62 68.62 2.0K
10:04 68.62 68.62 68.51 68.51 1.0K
10:05 68.51 68.51 68.45 68.45 0.3K
10:06 68.45 68.45 68.44 68.44 1.1K
10:07 68.44 68.44 68.26 68.27 4.1K
10:08 68.27 68.35 68.27 68.35 4.3K
10:09 68.35 68.39 68.35 68.39 0.3K
10:10 68.39 68.52 68.39 68.52 0.5K
10:11 68.52 68.52 68.27 68.27 0.9K
10:12 68.27 68.27 68.27 68.27 0.1K
10:13 68.28 68.28 68.28 68.28 0.4K
10:14 68.28 68.35 68.28 68.35 3.0K
10:15 68.35 68.35 68.35 68.35 0.2K
10:16 68.35 68.49 68.35 68.49 1.8K
10:17 68.49 68.49 68.40 68.40 0.9K
10:18 68.40 68.40 68.40 68.40 0.0K
10:19 68.40 68.40 68.37 68.37 0.2K
10:20 68.43 68.52 68.43 68.52 3.9K
10:21 68.52 68.52 68.51 68.51 0.1K
10:22 68.51 68.51 68.51 68.51 0.1K
10:23 68.51 68.51 68.51 68.51 0.1K
10:24 68.51 68.51 68.51 68.51 0.2K
10:25 68.51 68.51 68.39 68.39 1.3K
10:26 68.39 68.44 68.39 68.44 1.1K
10:27 68.44 68.44 68.44 68.44 0.2K
10:28 68.44 68.44 68.44 68.44 0.2K
10:29 68.38 68.38 68.36 68.36 1.2K
10:30 68.36 68.36 68.30 68.30 0.5K
10:31 68.37 68.37 68.37 68.37 2.0K
10:32 68.37 68.43 68.37 68.43 0.6K
10:33 68.43 68.43 68.41 68.41 0.8K
10:34 68.43 68.43 68.43 68.43 0.4K
10:35 68.43 68.43 68.43 68.43 0.2K
10:36 68.43 68.43 68.42 68.42 0.4K
10:37 68.42 68.42 68.38 68.38 0.2K
10:38 68.38 68.51 68.38 68.51 2.6K
10:39 68.51 68.51 68.51 68.51 0.7K
10:40 68.51 68.57 68.51 68.52 1.7K
10:41 68.58 68.74 68.58 68.74 1.2K
10:42 68.74 68.74 68.74 68.74 0.4K
10:43 68.74 68.74 68.74 68.74 0.1K
10:44 68.76 68.76 68.73 68.73 2.7K
10:45 68.70 68.72 68.70 68.72 0.5K
10:46 68.66 68.66 68.63 68.63 1.7K
10:47 68.63 68.63 68.63 68.63 0.0K
10:48 68.63 68.63 68.63 68.63 0.1K
10:49 68.63 68.63 68.60 68.60 0.5K
10:50 68.60 68.60 68.54 68.59 1.3K
10:51 68.59 68.59 68.59 68.59 0.4K
10:52 68.59 68.60 68.59 68.60 2.1K
10:53 68.60 68.68 68.60 68.68 0.3K
10:54 68.68 68.68 68.68 68.68 0.1K
10:55 68.68 68.68 68.68 68.68 0.4K
10:56 68.68 68.68 68.68 68.68 0.1K
10:57 68.68 68.68 68.68 68.68 0.6K
10:58 68.68 68.68 68.68 68.68 0.3K
10:59 68.68 68.69 68.68 68.69 0.5K
11:00 68.67 68.67 68.67 68.67 0.8K
11:01 68.67 68.67 68.67 68.67 0.0K
11:02 68.71 68.71 68.71 68.71 1.8K
11:03 68.71 68.78 68.71 68.78 1.5K
11:04 68.78 68.78 68.78 68.78 0.0K
11:05 68.78 68.78 68.78 68.78 0.0K
11:06 68.78 68.78 68.70 68.70 1.1K
11:07 68.70 68.70 68.54 68.54 0.3K
11:08 68.54 68.54 68.52 68.52 0.4K
11:09 68.52 68.52 68.52 68.52 0.1K
11:10 68.52 68.52 68.52 68.52 0.1K
11:11 68.52 68.52 68.42 68.42 0.3K
11:12 68.42 68.45 68.42 68.45 0.3K
11:13 68.48 68.48 68.48 68.48 0.2K
11:14 68.48 68.48 68.48 68.48 0.0K
11:15 68.44 68.44 68.44 68.44 0.2K
11:16 68.44 68.53 68.44 68.48 1.2K
11:17 68.48 68.48 68.48 68.48 0.1K
11:18 68.48 68.48 68.39 68.39 1.8K
11:19 68.39 68.40 68.39 68.40 0.6K
11:20 68.40 68.40 68.40 68.40 0.0K
11:21 68.40 68.40 68.35 68.35 1.1K
11:22 68.35 68.35 68.35 68.35 0.0K
11:23 68.35 68.35 68.35 68.35 0.1K
11:24 68.35 68.38 68.35 68.38 2.0K
11:25 68.38 68.38 68.29 68.29 0.2K
11:26 68.29 68.29 68.29 68.29 0.0K
11:27 68.29 68.33 68.29 68.33 0.9K
11:28 68.33 68.36 68.33 68.36 0.9K
11:29 68.36 68.36 68.36 68.36 0.0K
11:30 68.36 68.43 68.36 68.36 0.9K
11:31 68.36 68.36 68.36 68.36 0.1K
11:32 68.36 68.36 68.36 68.36 0.1K
11:33 68.36 68.36 68.28 68.28 1.8K
11:34 68.28 68.28 68.28 68.28 0.0K
11:35 68.28 68.28 68.28 68.28 0.0K
11:36 68.28 68.28 68.28 68.28 0.4K
11:37 68.28 68.28 68.28 68.28 0.1K
11:38 68.28 68.28 68.28 68.28 0.0K
11:39 68.28 68.33 68.28 68.32 3.3K
11:40 68.32 68.32 68.32 68.32 0.0K
11:41 68.32 68.32 68.32 68.32 0.1K
11:42 68.32 68.32 68.32 68.32 0.0K
11:43 68.32 68.32 68.32 68.32 0.4K
11:44 68.32 68.32 68.32 68.32 0.2K
11:45 68.32 68.32 68.32 68.32 0.2K
11:46 68.32 68.32 68.32 68.32 0.1K
11:47 68.32 68.32 68.32 68.32 0.1K
11:48 68.42 68.42 68.42 68.42 1.8K
11:49 68.42 68.42 68.42 68.42 0.2K
11:50 68.42 68.42 68.42 68.42 0.1K
11:51 68.42 68.42 68.42 68.42 0.1K
11:52 68.40 68.44 68.40 68.44 1.0K
11:53 68.44 68.47 68.44 68.47 1.6K
11:54 68.47 68.47 68.47 68.47 0.3K
11:55 68.47 68.47 68.47 68.47 0.1K
11:56 68.47 68.48 68.47 68.48 0.4K
11:57 68.48 68.48 68.48 68.48 0.4K
11:58 68.43 68.43 68.43 68.43 0.2K
11:59 68.43 68.43 68.43 68.43 0.3K
12:00 68.43 68.43 68.43 68.43 0.2K
12:01 68.43 68.43 68.43 68.43 0.2K
12:02 68.43 68.43 68.43 68.43 0.4K
12:03 68.40 68.40 68.40 68.40 0.4K
12:04 68.40 68.46 68.40 68.46 2.1K
12:05 68.46 68.46 68.46 68.46 0.2K
12:06 68.46 68.48 68.46 68.48 1.6K
12:07 68.53 68.53 68.53 68.53 0.5K
12:08 68.53 68.55 68.53 68.55 0.8K
12:09 68.55 68.55 68.55 68.55 0.7K
12:10 68.55 68.55 68.55 68.55 0.1K
12:11 68.55 68.60 68.55 68.60 1.6K
12:12 68.60 68.60 68.60 68.60 0.2K
12:13 68.60 68.60 68.60 68.60 0.1K
12:14 68.58 68.58 68.58 68.58 0.2K
12:15 68.58 68.58 68.58 68.58 0.0K
12:16 68.58 68.58 68.58 68.58 0.2K
12:17 68.58 68.64 68.58 68.64 0.8K
12:18 68.64 68.85 68.64 68.85 9.9K
12:19 68.85 68.85 68.82 68.82 0.3K
12:20 68.82 68.82 68.67 68.67 0.8K
12:21 68.67 68.67 68.67 68.67 0.0K
12:22 68.67 68.67 68.61 68.61 0.6K
12:23 68.61 68.61 68.61 68.61 0.1K
12:24 68.61 68.67 68.61 68.67 0.2K
12:25 68.62 68.62 68.62 68.62 0.3K
12:26 68.62 68.62 68.62 68.62 0.2K
12:27 68.61 68.61 68.61 68.61 0.2K
12:28 68.61 68.61 68.60 68.60 0.2K
12:29 68.60 68.60 68.60 68.60 0.1K
12:30 68.61 68.61 68.61 68.61 0.6K
12:31 68.61 68.61 68.61 68.61 0.1K
12:32 68.61 68.61 68.61 68.61 0.0K
12:33 68.61 68.61 68.60 68.60 0.3K
12:34 68.60 68.64 68.60 68.64 0.3K
12:35 68.64 68.68 68.64 68.68 1.3K
12:36 68.68 68.68 68.68 68.68 0.1K
12:37 68.69 68.79 68.69 68.79 1.3K
12:38 68.79 68.79 68.79 68.79 0.1K
12:39 68.79 68.79 68.72 68.75 1.9K
12:40 68.61 68.61 68.61 68.61 0.6K
12:41 68.61 68.61 68.50 68.50 0.2K
12:42 68.50 68.50 68.50 68.50 0.0K
12:43 68.50 68.50 68.50 68.50 0.2K
12:44 68.50 68.50 68.50 68.50 0.0K
12:45 68.41 68.45 68.41 68.45 2.1K
12:46 68.44 68.44 68.44 68.44 1.2K
12:47 68.44 68.44 68.44 68.44 0.0K
12:48 68.44 68.44 68.44 68.44 0.0K
12:49 68.44 68.44 68.43 68.43 0.3K
12:50 68.43 68.43 68.25 68.25 1.3K
12:51 68.25 68.25 68.24 68.24 0.6K
12:52 68.24 68.24 68.24 68.24 0.2K
12:53 68.24 68.24 68.18 68.18 0.2K
12:54 68.18 68.25 68.18 68.25 0.3K
12:55 68.25 68.25 68.25 68.25 0.2K
12:56 68.21 68.21 68.21 68.21 0.3K
12:57 68.21 68.21 68.21 68.21 0.4K
12:58 68.21 68.21 68.19 68.20 1.0K
12:59 68.20 68.20 68.20 68.20 0.1K
13:00 68.28 68.28 68.28 68.28 1.6K
13:01 68.28 68.28 68.28 68.28 0.1K
13:02 68.28 68.28 68.28 68.28 0.1K
13:03 68.28 68.28 68.24 68.24 0.2K
13:04 68.24 68.24 68.24 68.24 0.0K
13:05 68.24 68.29 68.24 68.29 0.8K
13:06 68.29 68.29 68.29 68.29 0.3K
13:07 68.29 68.29 68.29 68.29 0.0K
13:08 68.29 68.29 68.29 68.29 0.3K
13:09 68.29 68.29 68.29 68.29 0.0K
13:10 68.35 68.35 68.35 68.35 1.5K
13:11 68.35 68.35 68.30 68.30 1.2K
13:12 68.30 68.30 68.30 68.30 0.0K
13:13 68.30 68.30 68.30 68.30 0.3K
13:14 68.30 68.30 68.30 68.30 0.0K
13:15 68.30 68.30 68.30 68.30 0.1K
13:16 68.30 68.30 68.30 68.30 0.2K
13:17 68.30 68.30 68.30 68.30 0.5K
13:18 68.30 68.30 68.30 68.30 0.3K
13:19 68.30 68.30 68.09 68.09 0.3K
13:20 68.09 68.14 68.09 68.14 0.5K
13:21 68.14 68.14 68.14 68.14 0.3K
13:22 68.14 68.14 68.14 68.14 0.1K
13:23 68.14 68.14 68.01 68.01 0.5K
13:24 68.00 68.02 68.00 68.02 2.8K
13:25 68.02 68.02 68.02 68.02 0.0K
13:26 68.02 68.02 68.00 68.00 1.6K
13:27 68.00 68.00 68.00 68.00 0.2K
13:28 68.00 68.00 68.00 68.00 0.2K
13:29 68.00 68.00 68.00 68.00 0.0K
13:30 68.00 68.00 68.00 68.00 0.0K
13:31 68.00 68.00 67.97 67.97 0.6K
13:32 67.97 68.01 67.97 68.01 0.5K
13:33 68.01 68.01 68.00 68.00 0.2K
13:34 68.00 68.05 68.00 68.05 1.9K
13:35 68.05 68.07 68.05 68.07 1.4K
13:36 68.07 68.15 68.07 68.15 0.2K
13:37 68.15 68.25 68.15 68.25 3.4K
13:38 68.27 68.27 68.24 68.24 2.4K
13:39 68.24 68.27 68.24 68.27 0.1K
13:40 68.27 68.27 68.27 68.27 0.3K
13:41 68.24 68.30 68.24 68.30 2.0K
13:42 68.33 68.33 68.33 68.33 2.4K
13:43 68.33 68.33 68.33 68.33 0.1K
13:44 68.33 68.33 68.33 68.33 0.0K
13:45 68.33 68.33 68.33 68.33 0.0K
13:46 68.15 68.15 68.07 68.07 4.0K
13:47 68.07 68.07 68.07 68.07 0.1K
13:48 68.07 68.07 68.07 68.07 0.2K
13:49 68.07 68.24 68.07 68.24 1.6K
13:50 68.24 68.24 68.24 68.24 0.1K
13:51 68.24 68.24 68.24 68.24 0.0K
13:52 68.24 68.24 68.24 68.24 0.1K
13:53 68.24 68.24 68.24 68.24 0.0K
13:54 68.24 68.24 68.16 68.16 1.0K
13:55 68.16 68.16 68.16 68.16 0.1K
13:56 68.16 68.16 68.16 68.16 0.6K
13:57 68.16 68.20 68.16 68.20 0.3K
13:58 68.25 68.25 68.25 68.25 1.7K
13:59 68.25 68.25 68.25 68.25 0.1K
14:00 68.25 68.25 68.24 68.24 0.1K
14:01 68.24 68.24 68.24 68.24 0.4K
14:02 68.24 68.24 68.24 68.24 0.3K
14:03 68.24 68.24 68.24 68.24 0.3K
14:04 68.24 68.24 68.24 68.24 0.1K
14:05 68.24 68.24 68.24 68.24 0.0K
14:06 68.24 68.24 68.24 68.24 0.1K
14:07 68.24 68.24 68.24 68.24 0.3K
14:08 68.24 68.28 68.24 68.28 1.0K
14:09 68.28 68.28 68.28 68.28 0.4K
14:10 68.28 68.31 68.28 68.31 0.5K
14:11 68.31 68.31 68.25 68.25 0.4K
14:12 68.25 68.25 68.25 68.25 0.1K
14:13 68.22 68.22 68.15 68.15 3.0K
14:14 68.15 68.15 68.15 68.15 0.1K
14:15 68.15 68.15 68.15 68.15 0.1K
14:16 68.15 68.15 68.15 68.15 0.1K
14:17 68.15 68.15 68.15 68.15 0.1K
14:18 68.15 68.15 68.15 68.15 0.1K
14:19 68.15 68.15 68.15 68.15 0.2K
14:20 68.15 68.15 68.15 68.15 0.1K
14:21 68.15 68.27 68.15 68.27 2.6K
14:22 68.27 68.27 68.27 68.27 0.1K
14:23 68.27 68.27 68.27 68.27 0.1K
14:24 68.27 68.27 68.27 68.27 1.3K
14:25 68.38 68.38 68.38 68.38 1.8K
14:26 68.51 68.51 68.51 68.51 1.1K
14:27 68.51 68.51 68.51 68.51 0.5K
14:28 68.51 68.51 68.48 68.48 1.2K
14:29 68.48 68.48 68.48 68.48 0.1K
14:30 68.48 68.48 68.48 68.48 0.3K
14:31 68.48 68.50 68.48 68.50 1.4K
14:32 68.50 68.50 68.47 68.47 1.1K
14:33 68.47 68.47 68.47 68.47 0.1K
14:34 68.41 68.42 68.41 68.42 1.2K
14:35 68.42 68.42 68.42 68.42 0.6K
14:36 68.42 68.42 68.42 68.42 0.2K
14:37 68.42 68.42 68.40 68.40 0.4K
14:38 68.40 68.40 68.33 68.33 2.0K
14:39 68.33 68.33 68.33 68.33 0.2K
14:40 68.33 68.33 68.33 68.33 0.3K
14:41 68.33 68.33 68.19 68.19 1.2K
14:42 68.19 68.25 68.19 68.25 1.9K
14:43 68.25 68.25 68.13 68.14 1.8K
14:44 68.14 68.14 68.13 68.13 0.1K
14:45 68.14 68.14 68.14 68.14 0.7K
14:46 68.14 68.14 68.14 68.14 0.0K
14:47 68.11 68.11 68.11 68.11 0.7K
14:48 68.11 68.12 68.11 68.12 1.6K
14:49 68.12 68.12 68.12 68.12 0.2K
14:50 68.09 68.09 68.09 68.09 0.5K
14:51 68.09 68.09 68.09 68.09 0.4K
14:52 68.12 68.12 68.12 68.12 0.4K
14:53 68.12 68.15 68.12 68.14 3.2K
14:54 68.14 68.14 68.14 68.14 0.6K
14:55 68.14 68.18 68.14 68.18 1.2K
14:56 68.23 68.23 68.23 68.23 0.5K
14:57 68.23 68.24 68.22 68.22 1.2K
14:58 68.22 68.22 68.22 68.22 0.5K
14:59 68.22 68.22 68.22 68.22 0.1K
15:00 68.22 68.23 68.22 68.23 0.4K
15:01 68.23 68.25 68.23 68.25 1.1K
15:02 68.26 68.26 68.26 68.26 0.4K
15:03 68.26 68.26 68.26 68.26 0.1K
15:04 68.26 68.26 68.18 68.18 4.7K
15:05 68.18 68.18 68.18 68.18 0.4K
15:06 68.18 68.18 68.18 68.18 0.4K
15:07 68.18 68.25 68.18 68.25 1.1K
15:08 68.25 68.25 68.25 68.25 0.8K
15:09 68.24 68.24 68.24 68.24 1.3K
15:10 68.24 68.24 68.24 68.24 0.1K
15:11 68.24 68.24 68.21 68.21 1.2K
15:12 68.21 68.21 68.21 68.21 0.1K
15:13 68.21 68.24 68.21 68.24 1.1K
15:14 68.24 68.36 68.24 68.29 4.3K
15:15 68.29 68.29 68.29 68.29 0.3K
15:16 68.26 68.26 68.26 68.26 2.8K
15:17 68.26 68.26 68.26 68.26 0.5K
15:18 68.26 68.26 68.13 68.13 0.7K
15:19 68.13 68.13 68.13 68.13 0.2K
15:20 68.18 68.18 68.10 68.10 1.4K
15:21 68.12 68.18 68.10 68.18 5.2K
15:22 68.18 68.23 68.18 68.23 1.1K
15:23 68.16 68.16 68.12 68.12 1.1K
15:24 68.12 68.12 68.12 68.12 0.5K
15:25 68.16 68.16 68.12 68.12 2.5K
15:26 68.12 68.12 68.12 68.12 0.3K
15:27 68.10 68.10 68.10 68.10 0.6K
15:28 68.09 68.09 68.09 68.09 0.3K
15:29 68.09 68.10 68.09 68.10 0.5K
15:30 68.05 68.05 68.05 68.05 2.8K
15:31 68.05 68.05 67.99 67.99 0.1K
15:32 67.99 67.99 67.99 67.99 0.1K
15:33 67.98 67.98 67.86 67.86 2.1K
15:34 67.86 67.91 67.86 67.91 1.7K
15:35 67.91 67.93 67.91 67.93 1.3K
15:36 67.93 67.93 67.93 67.93 0.3K
15:37 67.92 67.92 67.92 67.92 0.9K
15:38 67.92 67.92 67.87 67.87 3.1K
15:39 67.87 67.87 67.79 67.82 19.6K
15:40 67.88 67.88 67.82 67.82 0.7K
15:41 67.82 67.82 67.82 67.82 0.3K
15:42 67.83 67.97 67.83 67.97 2.5K
15:43 67.97 67.97 67.91 67.91 0.8K
15:44 67.91 67.91 67.90 67.90 1.6K
15:45 67.90 67.95 67.90 67.95 0.7K
15:46 67.94 67.94 67.91 67.91 1.7K
15:47 67.91 67.91 67.87 67.87 0.5K
15:48 67.87 67.88 67.87 67.88 4.5K
15:49 67.88 67.88 67.82 67.82 2.0K
15:50 67.83 67.83 67.83 67.83 1.0K
15:51 67.94 67.95 67.94 67.94 4.2K
15:52 67.94 67.94 67.94 67.94 1.0K
15:53 67.94 67.95 67.94 67.95 1.4K
15:54 67.95 68.00 67.90 68.00 1.2K
15:55 68.00 68.00 67.88 67.88 5.1K
15:56 67.82 67.84 67.80 67.80 2.5K
15:57 67.85 67.95 67.82 67.95 8.7K
15:58 67.95 67.95 67.83 67.88 3.9K
15:59 68.00 68.00 67.98 67.98 4.1K
16:00 67.99 68.02 67.95 67.95 126.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles