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 68.58 69.32 68.01 68.76 6.1K
09:32 68.76 68.76 68.76 68.76 0.0K
09:33 68.76 68.76 68.76 68.76 0.0K
09:34 68.76 68.80 68.76 68.80 0.2K
09:35 68.80 68.80 68.80 68.80 0.1K
09:36 68.71 68.71 68.71 68.71 0.9K
09:37 68.71 68.71 68.71 68.71 0.0K
09:38 68.71 68.71 68.71 68.71 0.0K
09:39 68.71 68.71 68.71 68.71 0.0K
09:40 68.71 68.73 68.71 68.73 0.3K
09:41 68.73 68.73 68.73 68.73 0.4K
09:42 68.73 68.73 68.73 68.73 0.4K
09:43 68.73 68.73 68.73 68.73 0.1K
09:44 68.73 68.73 68.73 68.73 0.1K
09:45 68.84 68.84 68.72 68.73 2.0K
09:46 68.73 68.82 68.73 68.82 0.9K
09:47 68.76 68.76 68.73 68.73 2.8K
09:48 68.87 68.87 68.87 68.87 0.3K
09:49 68.87 68.87 68.59 68.59 0.4K
09:50 68.59 68.59 68.59 68.59 0.1K
09:51 68.59 68.60 68.56 68.60 4.2K
09:52 68.61 68.61 68.58 68.58 0.4K
09:53 68.58 68.58 68.58 68.58 0.5K
09:54 68.58 68.58 68.51 68.51 0.8K
09:55 68.51 68.51 68.51 68.51 0.3K
09:56 68.51 68.51 68.38 68.38 0.7K
09:57 68.38 68.55 68.38 68.55 1.3K
09:58 68.55 68.55 68.53 68.53 0.3K
09:59 68.53 68.53 68.53 68.53 0.7K
10:00 68.53 68.53 68.53 68.53 0.0K
10:01 68.62 68.62 68.62 68.62 1.1K
10:02 68.62 68.66 68.60 68.66 1.4K
10:03 68.59 68.59 68.57 68.57 1.1K
10:04 68.57 68.57 68.57 68.57 0.3K
10:05 68.57 68.57 68.57 68.57 0.0K
10:06 68.57 68.57 68.44 68.44 0.1K
10:07 68.44 68.44 68.44 68.44 0.1K
10:08 68.44 68.44 68.44 68.44 0.1K
10:09 68.44 68.44 68.44 68.44 0.4K
10:10 68.40 68.40 68.40 68.40 0.2K
10:11 68.40 68.40 68.40 68.40 0.0K
10:12 68.40 68.40 68.40 68.40 0.0K
10:13 68.40 68.40 68.40 68.40 0.1K
10:14 68.40 68.40 68.40 68.40 0.2K
10:15 68.39 68.39 68.39 68.39 0.6K
10:16 68.39 68.45 68.39 68.45 1.3K
10:17 68.45 68.45 68.45 68.45 0.4K
10:18 68.36 68.36 68.36 68.36 0.2K
10:19 68.36 68.36 68.36 68.36 0.0K
10:20 68.36 68.44 68.36 68.44 0.6K
10:21 68.44 68.44 68.44 68.44 0.3K
10:22 68.42 68.42 68.40 68.40 0.6K
10:23 68.40 68.40 68.29 68.29 6.1K
10:24 68.29 68.29 68.29 68.29 0.1K
10:25 68.29 68.29 68.29 68.29 0.1K
10:26 68.13 68.13 68.13 68.13 0.6K
10:27 68.17 68.17 68.17 68.17 1.0K
10:28 68.17 68.17 68.09 68.09 0.9K
10:29 68.21 68.21 68.11 68.11 0.7K
10:30 68.09 68.09 68.09 68.09 0.2K
10:31 68.19 68.19 68.19 68.19 2.0K
10:32 68.19 68.20 68.19 68.20 0.7K
10:33 68.20 68.40 68.20 68.40 1.7K
10:34 68.40 68.40 68.39 68.39 0.1K
10:35 68.39 68.39 68.39 68.39 0.0K
10:36 68.39 68.39 68.39 68.39 0.0K
10:37 68.39 68.51 68.39 68.51 1.0K
10:38 68.56 68.56 68.49 68.49 1.0K
10:39 68.49 68.49 68.49 68.49 0.3K
10:40 68.49 68.49 68.49 68.49 0.2K
10:41 68.49 68.49 68.49 68.49 0.0K
10:42 68.49 68.63 68.49 68.63 0.5K
10:43 68.63 68.70 68.63 68.70 1.4K
10:44 68.63 68.63 68.53 68.53 2.3K
10:45 68.53 68.53 68.53 68.53 0.0K
10:46 68.53 68.53 68.53 68.53 0.2K
10:47 68.53 68.64 68.53 68.64 0.2K
10:48 68.64 68.64 68.64 68.64 0.2K
10:49 68.67 68.67 68.67 68.67 0.2K
10:50 68.67 68.73 68.67 68.73 0.3K
10:51 68.73 68.73 68.73 68.73 0.4K
10:52 68.73 68.73 68.73 68.73 0.1K
10:53 68.73 68.73 68.64 68.64 1.5K
10:54 68.64 68.64 68.64 68.64 0.0K
10:55 68.55 68.55 68.50 68.50 0.4K
10:56 68.50 68.50 68.50 68.50 0.1K
10:57 68.50 68.50 68.50 68.50 1.0K
10:58 68.50 68.50 68.50 68.50 0.0K
10:59 68.50 68.50 68.50 68.50 0.1K
11:00 68.50 68.50 68.50 68.50 0.2K
11:01 68.50 68.58 68.50 68.58 0.6K
11:02 68.58 68.58 68.58 68.58 0.0K
11:03 68.58 68.58 68.58 68.58 0.2K
11:04 68.58 68.58 68.58 68.58 0.1K
11:05 68.58 68.63 68.58 68.63 0.2K
11:06 68.63 68.63 68.63 68.63 0.0K
11:07 68.63 68.63 68.63 68.63 0.1K
11:08 68.63 68.63 68.58 68.58 0.1K
11:09 68.58 68.58 68.58 68.58 0.0K
11:10 68.53 68.53 68.52 68.52 1.5K
11:11 68.52 68.54 68.52 68.54 2.1K
11:12 68.55 68.55 68.55 68.55 0.2K
11:13 68.55 68.55 68.55 68.55 0.1K
11:14 68.55 68.55 68.55 68.55 0.1K
11:15 68.64 68.65 68.64 68.65 1.3K
11:16 68.65 68.65 68.65 68.65 0.0K
11:17 68.65 68.65 68.65 68.65 0.1K
11:18 68.65 68.65 68.65 68.65 0.1K
11:19 68.65 68.65 68.61 68.61 0.2K
11:20 68.61 68.61 68.61 68.61 0.0K
11:21 68.61 68.61 68.61 68.61 0.0K
11:22 68.61 68.61 68.61 68.61 0.2K
11:23 68.55 68.55 68.55 68.55 0.3K
11:24 68.55 68.55 68.55 68.55 0.1K
11:25 68.55 68.55 68.55 68.55 0.0K
11:26 68.55 68.55 68.55 68.55 0.3K
11:27 68.55 68.57 68.55 68.57 0.2K
11:28 68.51 68.51 68.51 68.51 0.1K
11:29 68.51 68.51 68.51 68.51 12.7K
11:30 68.51 68.62 68.51 68.62 1.1K
11:31 68.62 68.62 68.62 68.62 0.0K
11:32 68.62 68.62 68.62 68.62 0.2K
11:33 68.62 68.69 68.62 68.69 0.9K
11:34 68.69 68.69 68.69 68.69 0.1K
11:35 68.69 68.69 68.69 68.69 0.0K
11:36 68.63 68.63 68.63 68.63 0.2K
11:37 68.63 68.63 68.63 68.63 0.0K
11:38 68.63 68.63 68.63 68.63 0.0K
11:39 68.63 68.63 68.59 68.59 0.3K
11:40 68.65 68.65 68.65 68.65 0.2K
11:41 68.65 68.65 68.65 68.65 0.1K
11:42 68.74 68.74 68.74 68.74 2.3K
11:43 68.74 68.74 68.74 68.74 0.0K
11:44 68.74 68.74 68.74 68.74 0.3K
11:45 68.74 68.83 68.72 68.83 0.9K
11:46 68.83 68.83 68.83 68.83 0.0K
11:47 68.83 68.83 68.74 68.74 0.6K
11:48 68.74 68.74 68.74 68.74 0.0K
11:49 68.74 68.74 68.74 68.74 0.3K
11:50 68.74 68.74 68.74 68.74 0.2K
11:51 68.74 68.74 68.69 68.69 0.2K
11:52 68.69 68.69 68.69 68.69 0.0K
11:53 68.69 68.69 68.69 68.69 0.1K
11:54 68.69 68.76 68.69 68.76 0.9K
11:55 68.76 68.76 68.72 68.72 0.5K
11:56 68.72 68.73 68.72 68.73 0.2K
11:57 68.73 68.78 68.73 68.78 0.3K
11:58 68.78 68.78 68.74 68.74 0.3K
11:59 68.74 68.76 68.74 68.76 1.0K
12:00 68.77 68.77 68.77 68.77 1.4K
12:01 68.77 68.77 68.68 68.68 1.1K
12:02 68.68 68.68 68.68 68.68 0.1K
12:03 68.68 68.68 68.68 68.68 0.1K
12:04 68.68 68.68 68.68 68.68 0.0K
12:05 68.68 68.68 68.68 68.68 0.1K
12:06 68.69 68.69 68.69 68.69 0.1K
12:07 68.69 68.69 68.69 68.69 0.2K
12:08 68.70 68.70 68.70 68.70 0.3K
12:09 68.70 68.70 68.70 68.70 0.3K
12:10 68.69 68.69 68.69 68.69 0.6K
12:11 68.69 68.69 68.69 68.69 0.1K
12:12 68.80 68.85 68.80 68.85 1.6K
12:13 68.85 68.85 68.65 68.65 8.8K
12:14 68.65 68.65 68.65 68.65 0.1K
12:15 68.65 68.65 68.65 68.65 0.0K
12:16 68.65 68.65 68.62 68.62 0.1K
12:17 68.62 68.62 68.62 68.62 0.0K
12:18 68.63 68.79 68.63 68.79 1.9K
12:19 68.79 68.79 68.79 68.79 0.1K
12:20 68.79 68.79 68.76 68.76 0.4K
12:21 68.76 68.76 68.72 68.72 0.3K
12:22 68.72 68.72 68.72 68.72 0.1K
12:23 68.72 68.72 68.72 68.72 0.0K
12:24 68.72 68.72 68.72 68.72 0.0K
12:25 68.72 68.72 68.72 68.72 0.2K
12:26 68.72 68.72 68.72 68.72 0.1K
12:27 68.72 68.72 68.72 68.72 0.2K
12:28 68.72 68.72 68.65 68.65 0.5K
12:29 68.65 68.65 68.65 68.65 0.0K
12:30 68.65 68.77 68.65 68.77 0.4K
12:31 68.77 68.77 68.77 68.77 0.1K
12:32 68.77 68.77 68.73 68.73 0.5K
12:33 68.73 68.73 68.73 68.73 0.4K
12:34 68.73 68.77 68.73 68.77 0.2K
12:35 68.77 68.77 68.76 68.76 0.3K
12:36 68.76 68.76 68.75 68.75 0.5K
12:37 68.75 68.75 68.75 68.75 0.1K
12:38 68.75 68.80 68.75 68.80 2.8K
12:39 68.80 68.80 68.80 68.80 0.1K
12:40 68.80 68.80 68.74 68.74 1.3K
12:41 68.74 68.74 68.74 68.74 0.0K
12:42 68.74 68.74 68.74 68.74 0.0K
12:43 68.74 68.78 68.74 68.78 0.3K
12:44 68.78 68.86 68.78 68.86 1.3K
12:45 68.86 68.96 68.86 68.91 2.1K
12:46 68.82 68.87 68.82 68.87 0.5K
12:47 68.87 68.87 68.87 68.87 0.0K
12:48 68.87 68.87 68.84 68.84 0.2K
12:49 68.84 68.84 68.79 68.79 0.4K
12:50 68.79 68.84 68.78 68.84 0.3K
12:51 68.84 68.84 68.84 68.84 0.1K
12:52 68.84 68.84 68.84 68.84 0.3K
12:53 68.84 68.84 68.75 68.75 0.3K
12:54 68.75 68.75 68.75 68.75 0.1K
12:55 68.82 68.82 68.82 68.82 0.2K
12:56 68.82 68.82 68.82 68.82 0.4K
12:57 68.82 68.82 68.82 68.82 0.1K
12:58 68.82 68.82 68.82 68.82 0.2K
12:59 68.82 68.82 68.81 68.81 0.3K
13:00 68.81 68.81 68.81 68.81 0.2K
13:01 68.81 68.81 68.74 68.74 1.6K
13:02 68.75 68.75 68.75 68.75 0.2K
13:03 68.75 68.75 68.75 68.75 0.2K
13:04 68.75 68.78 68.75 68.78 0.2K
13:05 68.78 68.78 68.78 68.78 0.2K
13:06 68.78 68.78 68.78 68.78 0.0K
13:07 68.78 68.80 68.78 68.80 0.3K
13:08 68.83 68.83 68.83 68.83 1.0K
13:09 68.83 68.84 68.83 68.84 0.5K
13:10 68.84 68.84 68.84 68.84 0.0K
13:11 68.84 68.84 68.84 68.84 0.3K
13:12 68.84 68.84 68.84 68.84 0.2K
13:13 68.84 68.84 68.84 68.84 0.0K
13:14 68.84 68.84 68.78 68.78 1.8K
13:15 68.78 68.78 68.78 68.78 0.1K
13:16 68.78 68.78 68.78 68.78 0.1K
13:17 68.78 68.78 68.74 68.74 0.4K
13:18 68.69 68.69 68.69 68.69 0.3K
13:19 68.71 68.71 68.71 68.71 0.5K
13:20 68.72 68.72 68.72 68.72 0.3K
13:21 68.76 68.76 68.75 68.75 1.3K
13:22 68.75 68.75 68.75 68.75 0.1K
13:23 68.75 68.75 68.75 68.75 0.0K
13:24 68.75 68.79 68.75 68.79 0.4K
13:25 68.79 68.79 68.79 68.79 0.0K
13:26 68.79 68.79 68.72 68.72 0.9K
13:27 68.72 68.72 68.64 68.64 0.3K
13:28 68.64 68.64 68.64 68.64 0.0K
13:29 68.64 68.64 68.63 68.63 0.1K
13:30 68.63 68.63 68.63 68.63 0.2K
13:31 68.63 68.63 68.63 68.63 0.1K
13:32 68.60 68.61 68.60 68.61 0.6K
13:33 68.61 68.61 68.55 68.55 2.0K
13:34 68.55 68.57 68.55 68.57 0.3K
13:35 68.57 68.57 68.57 68.57 0.2K
13:36 68.49 68.49 68.49 68.49 0.3K
13:37 68.49 68.50 68.41 68.41 0.2K
13:38 68.41 68.41 68.41 68.41 0.1K
13:39 68.41 68.41 68.39 68.39 0.5K
13:40 68.39 68.48 68.39 68.48 0.9K
13:41 68.48 68.48 68.48 68.48 0.0K
13:42 68.48 68.48 68.48 68.48 0.1K
13:43 68.48 68.48 68.48 68.48 0.0K
13:44 68.48 68.48 68.45 68.45 0.2K
13:45 68.45 68.47 68.45 68.47 0.5K
13:46 68.47 68.50 68.45 68.50 1.4K
13:47 68.50 68.50 68.50 68.50 0.0K
13:48 68.50 68.50 68.50 68.50 0.3K
13:49 68.50 68.50 68.50 68.50 0.2K
13:50 68.50 68.50 68.50 68.50 0.2K
13:51 68.50 68.50 68.50 68.50 0.0K
13:52 68.50 68.50 68.45 68.45 0.3K
13:53 68.45 68.50 68.45 68.50 0.3K
13:54 68.50 68.50 68.44 68.44 0.2K
13:55 68.44 68.48 68.44 68.48 0.2K
13:56 68.44 68.44 68.44 68.44 1.3K
13:57 68.44 68.48 68.44 68.48 0.3K
13:58 68.48 68.48 68.48 68.48 0.0K
13:59 68.45 68.45 68.45 68.45 0.3K
14:00 68.45 68.45 68.45 68.45 0.1K
14:01 68.45 68.47 68.45 68.47 0.7K
14:02 68.47 68.47 68.47 68.47 0.0K
14:03 68.47 68.47 68.47 68.47 0.2K
14:04 68.47 68.47 68.47 68.47 0.2K
14:05 68.47 68.47 68.47 68.47 0.1K
14:06 68.47 68.49 68.47 68.49 0.5K
14:07 68.49 68.49 68.49 68.49 0.8K
14:08 68.49 68.49 68.46 68.48 1.0K
14:09 68.48 68.48 68.48 68.48 0.0K
14:10 68.48 68.48 68.48 68.48 0.1K
14:11 68.48 68.48 68.48 68.48 0.1K
14:12 68.48 68.48 68.48 68.48 0.6K
14:13 68.49 68.49 68.46 68.48 0.7K
14:14 68.48 68.48 68.48 68.48 0.3K
14:15 68.51 68.51 68.51 68.51 1.2K
14:16 68.51 68.51 68.51 68.51 0.1K
14:17 68.51 68.51 68.51 68.51 0.0K
14:18 68.51 68.51 68.51 68.51 0.1K
14:19 68.51 68.51 68.51 68.51 0.2K
14:20 68.51 68.51 68.51 68.51 0.1K
14:21 68.51 68.51 68.51 68.51 0.1K
14:22 68.51 68.51 68.51 68.51 0.2K
14:23 68.51 68.55 68.51 68.55 1.5K
14:24 68.55 68.55 68.55 68.55 0.2K
14:25 68.55 68.55 68.52 68.52 2.2K
14:26 68.52 68.52 68.51 68.51 0.4K
14:27 68.50 68.51 68.50 68.51 1.5K
14:28 68.51 68.51 68.51 68.51 0.1K
14:29 68.51 68.51 68.51 68.51 0.0K
14:30 68.53 68.54 68.53 68.54 0.7K
14:31 68.54 68.54 68.53 68.53 0.5K
14:32 68.53 68.53 68.53 68.53 0.2K
14:33 68.53 68.53 68.51 68.51 1.5K
14:34 68.52 68.52 68.52 68.52 0.4K
14:35 68.52 68.52 68.52 68.52 0.2K
14:36 68.52 68.52 68.52 68.52 0.0K
14:37 68.52 68.52 68.51 68.51 0.2K
14:38 68.51 68.51 68.49 68.49 0.2K
14:39 68.49 68.50 68.49 68.50 0.1K
14:40 68.52 68.52 68.52 68.52 0.5K
14:41 68.52 68.52 68.49 68.52 1.6K
14:42 68.55 68.55 68.52 68.52 0.4K
14:43 68.52 68.52 68.52 68.52 0.0K
14:44 68.52 68.56 68.52 68.56 0.3K
14:45 68.56 68.56 68.54 68.54 4.9K
14:46 68.56 68.56 68.56 68.56 1.0K
14:47 68.56 68.56 68.50 68.50 8.3K
14:48 68.50 68.50 68.50 68.50 0.1K
14:49 68.50 68.50 68.50 68.50 0.0K
14:50 68.50 68.54 68.50 68.52 0.4K
14:51 68.52 68.52 68.50 68.50 1.6K
14:52 68.50 68.51 68.50 68.51 1.2K
14:53 68.54 68.54 68.54 68.54 0.3K
14:54 68.54 68.66 68.54 68.66 8.4K
14:55 68.66 68.66 68.66 68.66 0.1K
14:56 68.66 68.66 68.56 68.57 0.8K
14:57 68.57 68.57 68.57 68.57 0.2K
14:58 68.57 68.57 68.57 68.57 0.5K
14:59 68.57 68.65 68.57 68.65 4.0K
15:00 68.68 68.68 68.68 68.68 0.5K
15:01 68.68 68.68 68.57 68.57 1.7K
15:02 68.57 68.58 68.56 68.58 0.9K
15:03 68.58 68.58 68.58 68.58 0.0K
15:04 68.58 68.58 68.58 68.58 0.2K
15:05 68.58 68.58 68.58 68.58 0.1K
15:06 68.58 68.58 68.49 68.49 3.0K
15:07 68.49 68.53 68.49 68.49 1.3K
15:08 68.52 68.52 68.52 68.52 1.2K
15:09 68.52 68.52 68.52 68.52 0.0K
15:10 68.52 68.52 68.51 68.51 0.2K
15:11 68.51 68.51 68.51 68.51 0.1K
15:12 68.51 68.58 68.51 68.58 1.3K
15:13 68.58 68.58 68.58 68.58 0.1K
15:14 68.58 68.58 68.58 68.58 0.1K
15:15 68.58 68.58 68.54 68.54 0.6K
15:16 68.54 68.54 68.54 68.54 0.6K
15:17 68.54 68.54 68.54 68.54 0.0K
15:18 68.54 68.54 68.50 68.53 0.3K
15:19 68.53 68.54 68.52 68.52 1.1K
15:20 68.51 68.51 68.49 68.49 2.9K
15:21 68.49 68.49 68.49 68.49 0.5K
15:22 68.49 68.49 68.43 68.48 1.6K
15:23 68.48 68.48 68.48 68.48 0.0K
15:24 68.48 68.48 68.47 68.47 1.4K
15:25 68.44 68.44 68.44 68.44 1.3K
15:26 68.44 68.49 68.44 68.47 1.2K
15:27 68.44 68.44 68.44 68.44 1.1K
15:28 68.44 68.44 68.40 68.40 1.3K
15:29 68.40 68.40 68.36 68.39 0.3K
15:30 68.39 68.39 68.39 68.39 0.4K
15:31 68.39 68.39 68.39 68.39 0.2K
15:32 68.40 68.40 68.39 68.39 0.5K
15:33 68.38 68.40 68.38 68.40 0.5K
15:34 68.40 68.41 68.40 68.41 1.5K
15:35 68.41 68.41 68.41 68.41 0.1K
15:36 68.42 68.44 68.41 68.41 4.5K
15:37 68.41 68.41 68.41 68.41 0.3K
15:38 68.41 68.41 68.41 68.41 0.1K
15:39 68.41 68.43 68.41 68.43 1.3K
15:40 68.43 68.43 68.41 68.41 0.1K
15:41 68.41 68.43 68.41 68.42 1.1K
15:42 68.43 68.47 68.42 68.47 3.5K
15:43 68.47 68.47 68.47 68.47 0.4K
15:44 68.46 68.46 68.44 68.44 0.9K
15:45 68.46 68.46 68.44 68.46 1.1K
15:46 68.46 68.46 68.46 68.46 1.4K
15:47 68.46 68.46 68.46 68.46 1.1K
15:48 68.46 68.47 68.46 68.47 3.0K
15:49 68.47 68.47 68.47 68.47 1.6K
15:50 68.47 68.51 68.47 68.51 1.0K
15:51 68.51 68.51 68.49 68.49 1.6K
15:52 68.55 68.59 68.55 68.58 1.6K
15:53 68.55 68.55 68.48 68.48 3.6K
15:54 68.50 68.56 68.50 68.56 3.5K
15:55 68.61 68.61 68.55 68.56 1.0K
15:56 68.56 68.62 68.56 68.61 3.8K
15:57 68.55 68.56 68.55 68.55 3.1K
15:58 68.55 68.55 68.50 68.54 2.3K
15:59 68.54 68.54 68.46 68.46 4.8K
16:00 68.46 68.52 68.36 68.41 69.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles