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 68.70 69.07 68.70 68.72 7.9K
09:32 68.72 68.88 68.72 68.88 0.2K
09:33 68.88 68.88 68.88 68.88 0.0K
09:34 68.88 68.88 68.63 68.86 1.5K
09:35 68.86 68.86 68.86 68.86 0.3K
09:36 68.86 68.86 68.86 68.86 0.1K
09:37 68.86 68.86 68.84 68.85 0.8K
09:38 68.85 68.85 68.85 68.85 0.0K
09:39 68.85 68.85 68.84 68.84 0.2K
09:40 68.84 68.84 68.84 68.84 0.0K
09:41 68.84 68.84 68.84 68.84 0.0K
09:42 68.84 68.84 68.84 68.84 0.5K
09:43 69.05 69.08 69.05 69.08 1.3K
09:44 69.08 69.08 69.08 69.08 0.1K
09:45 69.08 69.08 69.00 69.00 1.7K
09:46 69.00 69.00 68.92 68.92 0.2K
09:47 68.92 68.92 68.92 68.92 0.1K
09:48 68.92 68.92 68.92 68.92 0.2K
09:49 68.92 68.92 68.74 68.74 0.4K
09:50 68.82 68.82 68.73 68.73 0.9K
09:51 68.86 68.86 68.86 68.86 0.3K
09:52 68.86 68.88 68.77 68.88 2.4K
09:53 68.88 68.88 68.80 68.80 0.3K
09:54 68.70 68.70 68.69 68.69 1.0K
09:55 68.69 68.69 68.69 68.69 0.1K
09:56 68.68 68.68 68.67 68.67 1.1K
09:57 68.67 68.67 68.53 68.53 0.2K
09:58 68.53 68.53 68.53 68.53 0.2K
09:59 68.59 68.59 68.59 68.59 0.7K
10:00 68.59 68.65 68.59 68.65 0.6K
10:01 68.65 68.65 68.56 68.56 0.2K
10:02 68.56 68.56 68.56 68.56 0.1K
10:03 68.56 68.82 68.56 68.82 2.0K
10:04 68.92 68.92 68.82 68.82 0.7K
10:05 68.82 68.92 68.82 68.92 0.3K
10:06 68.92 68.92 68.91 68.91 0.4K
10:07 68.98 68.98 68.98 68.98 0.3K
10:08 68.98 69.12 68.98 69.00 1.5K
10:09 69.01 69.01 69.00 69.00 0.3K
10:10 69.00 69.00 68.99 68.99 2.3K
10:11 68.93 69.06 68.93 68.96 14.8K
10:12 69.01 69.03 68.87 68.87 8.4K
10:13 68.87 68.87 68.87 68.87 0.3K
10:14 68.87 69.00 68.87 69.00 0.3K
10:15 69.00 69.00 69.00 69.00 0.0K
10:16 69.00 69.00 69.00 69.00 0.1K
10:17 69.00 69.00 69.00 69.00 0.3K
10:18 69.00 69.00 69.00 69.00 0.2K
10:19 69.00 69.00 68.67 68.67 0.2K
10:20 68.67 68.73 68.67 68.73 0.3K
10:21 68.73 68.73 68.64 68.64 0.3K
10:22 68.56 68.56 68.55 68.55 0.4K
10:23 68.60 68.67 68.60 68.67 2.3K
10:24 68.67 68.67 68.67 68.67 0.1K
10:25 68.50 68.50 68.50 68.50 1.4K
10:26 68.50 68.50 68.50 68.50 0.1K
10:27 68.50 68.50 68.50 68.50 0.8K
10:28 68.50 68.50 68.31 68.31 2.0K
10:29 68.30 68.30 68.30 68.30 0.5K
10:30 68.30 68.30 68.22 68.22 0.5K
10:31 68.22 68.22 68.22 68.22 0.0K
10:32 68.22 68.22 68.22 68.22 0.1K
10:33 68.22 68.22 68.22 68.22 0.0K
10:34 68.23 68.23 68.23 68.23 0.2K
10:35 68.23 68.29 68.23 68.29 1.6K
10:36 68.29 68.29 68.29 68.29 0.4K
10:37 68.29 68.36 68.29 68.36 2.4K
10:38 68.36 68.36 68.29 68.29 0.5K
10:39 68.18 68.18 68.18 68.18 1.9K
10:40 68.18 68.18 68.18 68.18 0.2K
10:41 68.18 68.18 68.18 68.18 0.1K
10:42 68.20 68.20 68.20 68.20 1.6K
10:43 68.20 68.20 68.20 68.20 0.1K
10:44 68.20 68.29 68.20 68.29 1.1K
10:45 68.29 68.29 68.29 68.29 0.0K
10:46 68.29 68.29 68.29 68.29 0.0K
10:47 68.29 68.43 68.29 68.43 1.1K
10:48 68.43 68.43 68.43 68.43 0.3K
10:49 68.43 68.43 68.43 68.43 0.3K
10:50 68.43 68.43 68.43 68.43 0.2K
10:51 68.43 68.43 68.43 68.43 0.0K
10:52 68.43 68.43 68.43 68.43 0.3K
10:53 68.43 68.43 68.23 68.23 0.6K
10:54 68.23 68.33 68.23 68.31 0.6K
10:55 68.23 68.30 68.22 68.22 1.6K
10:56 68.22 68.22 68.22 68.22 0.1K
10:57 68.22 68.22 68.21 68.21 0.3K
10:58 68.21 68.29 68.21 68.29 0.4K
10:59 68.29 68.29 68.20 68.20 1.1K
11:00 68.20 68.20 68.20 68.20 0.1K
11:01 68.20 68.33 68.20 68.33 1.3K
11:02 68.41 68.43 68.41 68.43 2.6K
11:03 68.46 68.46 68.46 68.46 0.5K
11:04 68.46 68.46 68.45 68.45 0.3K
11:05 68.45 68.45 68.45 68.45 0.0K
11:06 68.45 68.45 68.45 68.45 0.1K
11:07 68.45 68.45 68.42 68.42 0.9K
11:08 68.42 68.42 68.42 68.42 0.1K
11:09 68.42 68.42 68.42 68.42 0.2K
11:10 68.35 68.35 68.35 68.35 1.5K
11:11 68.23 68.23 68.23 68.23 2.7K
11:12 68.20 68.28 68.20 68.22 1.4K
11:13 68.22 68.34 68.22 68.34 1.6K
11:14 68.34 68.34 68.34 68.34 0.0K
11:15 68.34 68.43 68.34 68.43 0.2K
11:16 68.43 68.43 68.43 68.43 0.0K
11:17 68.43 68.52 68.43 68.52 0.2K
11:18 68.52 68.52 68.52 68.52 0.0K
11:19 68.52 68.52 68.52 68.52 1.1K
11:20 68.52 68.52 68.52 68.52 0.4K
11:21 68.52 68.65 68.52 68.65 0.8K
11:22 68.65 68.65 68.56 68.56 0.7K
11:23 68.56 68.56 68.56 68.56 0.2K
11:24 68.56 68.56 68.56 68.56 0.0K
11:25 68.67 68.67 68.67 68.67 0.7K
11:26 68.67 68.67 68.67 68.67 0.1K
11:27 68.78 68.92 68.78 68.92 0.8K
11:28 68.92 68.92 68.92 68.92 0.0K
11:29 68.92 68.92 68.92 68.92 0.2K
11:30 68.92 68.92 68.78 68.78 0.3K
11:31 68.78 68.78 68.78 68.78 0.2K
11:32 68.78 68.78 68.78 68.78 0.1K
11:33 68.83 68.83 68.83 68.83 0.2K
11:34 68.83 68.83 68.83 68.83 0.2K
11:35 68.83 68.83 68.83 68.83 0.0K
11:36 68.83 68.83 68.83 68.83 0.2K
11:37 68.83 68.83 68.83 68.83 0.2K
11:38 68.83 68.84 68.83 68.84 1.5K
11:39 68.84 68.84 68.84 68.84 0.1K
11:40 68.84 68.84 68.77 68.77 2.4K
11:41 68.77 68.77 68.75 68.75 0.3K
11:42 68.75 68.75 68.75 68.75 0.1K
11:43 68.75 68.75 68.75 68.75 0.0K
11:44 68.69 68.69 68.69 68.69 0.1K
11:45 68.69 68.69 68.69 68.69 0.2K
11:46 68.69 68.84 68.69 68.84 2.3K
11:47 68.84 68.91 68.84 68.91 0.6K
11:48 68.91 68.91 68.91 68.91 1.1K
11:49 68.91 68.91 68.91 68.91 0.2K
11:50 68.91 68.91 68.87 68.87 0.7K
11:51 68.87 68.87 68.87 68.87 0.2K
11:52 68.87 68.87 68.87 68.87 0.3K
11:53 68.87 68.87 68.87 68.87 0.1K
11:54 68.87 68.87 68.87 68.87 0.1K
11:55 68.87 68.87 68.87 68.87 0.1K
11:56 68.87 68.87 68.81 68.81 0.5K
11:57 68.81 68.86 68.81 68.86 0.2K
11:58 68.86 68.86 68.76 68.76 1.6K
11:59 68.76 68.76 68.75 68.75 0.1K
12:00 68.75 68.75 68.75 68.75 0.0K
12:01 68.75 68.75 68.75 68.75 0.1K
12:02 68.75 68.75 68.75 68.75 0.1K
12:03 68.75 68.75 68.75 68.75 0.1K
12:04 68.75 68.75 68.75 68.75 0.0K
12:05 68.75 68.80 68.75 68.80 2.1K
12:06 68.80 68.80 68.80 68.80 0.4K
12:07 68.80 68.80 68.80 68.80 0.0K
12:08 68.80 68.80 68.80 68.80 0.1K
12:09 68.80 68.80 68.80 68.80 0.0K
12:10 68.80 68.80 68.80 68.80 0.2K
12:11 68.80 68.80 68.76 68.76 0.1K
12:12 68.76 68.77 68.76 68.77 0.1K
12:13 68.80 68.80 68.80 68.80 0.6K
12:14 68.80 68.80 68.76 68.76 4.9K
12:15 68.76 68.76 68.76 68.76 0.0K
12:16 68.76 68.84 68.76 68.84 0.2K
12:17 68.84 68.84 68.84 68.84 0.0K
12:18 68.84 68.84 68.75 68.75 1.9K
12:19 68.75 68.75 68.72 68.72 0.4K
12:20 68.72 68.72 68.72 68.72 0.1K
12:21 68.72 68.72 68.72 68.72 0.2K
12:22 68.72 68.72 68.63 68.63 0.7K
12:23 68.63 68.63 68.63 68.63 0.0K
12:24 68.63 68.63 68.63 68.63 0.0K
12:25 68.63 68.63 68.56 68.56 0.1K
12:26 68.56 68.56 68.56 68.56 0.5K
12:27 68.55 68.59 68.45 68.54 3.1K
12:28 68.54 68.54 68.54 68.54 0.1K
12:29 68.54 68.54 68.54 68.54 0.1K
12:30 68.54 68.54 68.54 68.54 0.0K
12:31 68.54 68.54 68.54 68.54 0.1K
12:32 68.54 68.54 68.54 68.54 0.1K
12:33 68.54 68.66 68.54 68.66 0.3K
12:34 68.66 68.66 68.66 68.66 0.0K
12:35 68.66 68.66 68.66 68.66 0.0K
12:36 68.60 68.60 68.60 68.60 0.2K
12:37 68.60 68.60 68.59 68.59 0.4K
12:38 68.59 68.65 68.59 68.65 0.3K
12:39 68.65 68.65 68.59 68.59 0.3K
12:40 68.57 68.57 68.48 68.49 2.1K
12:41 68.49 68.49 68.49 68.49 0.0K
12:42 68.49 68.64 68.49 68.64 0.4K
12:43 68.64 68.64 68.48 68.48 0.2K
12:44 68.48 68.57 68.48 68.57 0.3K
12:45 68.57 68.57 68.48 68.48 0.3K
12:46 68.48 68.53 68.48 68.53 0.9K
12:47 68.53 68.53 68.45 68.45 1.1K
12:48 68.50 68.50 68.50 68.50 0.3K
12:49 68.50 68.50 68.50 68.50 0.0K
12:50 68.50 68.50 68.43 68.43 0.2K
12:51 68.43 68.43 68.43 68.43 0.3K
12:52 68.43 68.49 68.43 68.49 0.9K
12:53 68.49 68.49 68.49 68.49 0.5K
12:54 68.49 68.49 68.49 68.49 0.0K
12:55 68.49 68.49 68.49 68.49 0.2K
12:56 68.49 68.54 68.49 68.54 4.8K
12:57 68.54 68.54 68.54 68.54 0.1K
12:58 68.54 68.54 68.54 68.54 0.1K
12:59 68.54 68.54 68.45 68.45 1.4K
13:00 68.47 68.47 68.47 68.47 2.3K
13:01 68.47 68.51 68.47 68.51 1.2K
13:02 68.48 68.48 68.48 68.48 0.1K
13:03 68.48 68.48 68.48 68.48 0.0K
13:04 68.48 68.48 68.40 68.40 0.6K
13:05 68.40 68.40 68.40 68.40 0.2K
13:06 68.40 68.56 68.40 68.56 1.4K
13:07 68.56 68.56 68.56 68.56 0.0K
13:08 68.56 68.56 68.56 68.56 0.0K
13:09 68.56 68.56 68.56 68.56 0.0K
13:10 68.56 68.56 68.56 68.56 0.0K
13:11 68.56 68.56 68.56 68.56 0.6K
13:12 68.56 68.56 68.56 68.56 0.1K
13:13 68.56 68.56 68.56 68.56 0.0K
13:14 68.56 68.56 68.56 68.56 0.0K
13:15 68.56 68.56 68.56 68.56 0.0K
13:16 68.56 68.56 68.56 68.56 0.2K
13:17 68.56 68.56 68.51 68.51 0.4K
13:18 68.51 68.51 68.49 68.49 0.2K
13:19 68.49 68.52 68.49 68.52 0.2K
13:20 68.52 68.52 68.52 68.52 0.0K
13:21 68.51 68.51 68.51 68.51 0.1K
13:22 68.51 68.51 68.51 68.51 0.1K
13:23 68.51 68.53 68.51 68.53 0.5K
13:24 68.53 68.54 68.53 68.54 0.1K
13:25 68.55 68.55 68.55 68.55 0.8K
13:26 68.55 68.55 68.54 68.54 0.2K
13:27 68.54 68.54 68.54 68.54 0.1K
13:28 68.54 68.54 68.54 68.54 0.2K
13:29 68.54 68.54 68.54 68.54 0.3K
13:30 68.54 68.61 68.54 68.61 1.6K
13:31 68.61 68.61 68.61 68.61 0.2K
13:32 68.61 68.61 68.61 68.61 0.1K
13:33 68.61 68.61 68.61 68.61 0.0K
13:34 68.61 68.61 68.61 68.61 0.3K
13:35 68.61 68.61 68.61 68.61 0.0K
13:36 68.61 68.69 68.61 68.69 0.3K
13:37 68.69 68.69 68.69 68.69 0.1K
13:38 68.69 68.69 68.69 68.69 0.1K
13:39 68.69 68.69 68.69 68.69 0.7K
13:40 68.69 68.82 68.69 68.82 0.6K
13:41 68.82 68.94 68.82 68.94 0.3K
13:42 68.94 68.94 68.94 68.94 1.0K
13:43 68.94 68.94 68.94 68.94 53.5K
13:44 68.94 68.94 68.86 68.86 1.4K
13:45 68.86 68.86 68.86 68.86 0.1K
13:46 68.86 68.86 68.86 68.86 0.0K
13:47 68.86 68.86 68.86 68.86 0.0K
13:48 68.86 68.86 68.86 68.86 0.4K
13:49 68.86 68.86 68.86 68.86 0.5K
13:50 68.86 68.91 68.86 68.91 0.4K
13:51 68.91 68.91 68.91 68.91 0.1K
13:52 68.91 68.91 68.91 68.91 0.0K
13:53 68.91 68.91 68.91 68.91 0.3K
13:54 68.87 68.87 68.80 68.80 0.7K
13:55 68.80 68.83 68.79 68.83 3.8K
13:56 68.83 68.83 68.83 68.83 0.1K
13:57 68.83 68.83 68.83 68.83 0.0K
13:58 68.83 68.83 68.83 68.83 0.1K
13:59 68.83 68.83 68.83 68.83 0.0K
14:00 68.91 68.91 68.91 68.91 0.2K
14:01 68.91 68.91 68.91 68.91 0.1K
14:02 68.91 68.91 68.91 68.91 0.1K
14:03 68.91 68.91 68.83 68.84 0.6K
14:04 68.84 68.84 68.84 68.84 0.1K
14:05 68.84 68.84 68.76 68.76 1.6K
14:06 68.76 68.93 68.76 68.93 2.0K
14:07 68.93 68.93 68.93 68.93 0.0K
14:08 68.93 68.93 68.93 68.93 0.0K
14:09 68.93 68.93 68.93 68.93 0.0K
14:10 68.94 68.94 68.94 68.94 3.0K
14:11 68.94 68.94 68.94 68.94 0.0K
14:12 68.94 68.94 68.94 68.94 0.1K
14:13 68.94 68.94 68.94 68.94 0.1K
14:14 68.94 68.94 68.94 68.94 0.0K
14:15 68.94 68.94 68.94 68.94 0.4K
14:16 68.90 68.90 68.87 68.87 0.3K
14:17 68.88 68.88 68.81 68.81 1.6K
14:18 68.81 68.88 68.81 68.88 1.6K
14:19 68.89 68.89 68.89 68.89 0.4K
14:20 68.89 68.89 68.87 68.87 0.5K
14:21 68.87 68.87 68.87 68.87 0.2K
14:22 68.87 68.87 68.87 68.87 0.2K
14:23 68.87 68.87 68.87 68.87 0.3K
14:24 68.87 68.87 68.87 68.87 0.0K
14:25 68.87 68.91 68.87 68.91 2.3K
14:26 68.85 68.85 68.85 68.85 0.9K
14:27 68.85 68.85 68.85 68.85 0.0K
14:28 68.85 68.85 68.85 68.85 0.0K
14:29 68.85 68.85 68.85 68.85 0.0K
14:30 68.85 68.85 68.81 68.81 0.3K
14:31 68.81 68.81 68.81 68.81 0.0K
14:32 68.81 68.81 68.81 68.81 0.4K
14:33 68.81 68.81 68.81 68.81 0.1K
14:34 68.81 68.81 68.80 68.80 0.2K
14:35 68.80 68.80 68.75 68.79 0.5K
14:36 68.79 68.79 68.72 68.72 1.2K
14:37 68.72 68.72 68.72 68.72 0.3K
14:38 68.72 68.72 68.62 68.62 0.6K
14:39 68.62 68.69 68.62 68.69 0.3K
14:40 68.69 68.69 68.64 68.64 0.2K
14:41 68.64 68.64 68.64 68.64 0.1K
14:42 68.64 68.75 68.64 68.75 2.4K
14:43 68.76 68.76 68.76 68.76 0.4K
14:44 68.76 68.76 68.76 68.76 0.2K
14:45 68.76 68.76 68.76 68.76 0.2K
14:46 68.80 68.80 68.80 68.80 0.3K
14:47 68.76 68.76 68.76 68.76 4.5K
14:48 68.76 68.76 68.76 68.76 0.0K
14:49 68.76 68.76 68.76 68.76 0.1K
14:50 68.76 68.76 68.76 68.76 0.0K
14:51 68.76 68.76 68.76 68.76 0.1K
14:52 68.76 68.76 68.69 68.69 1.8K
14:53 68.69 68.69 68.69 68.69 0.4K
14:54 68.69 68.69 68.69 68.69 0.1K
14:55 68.69 68.69 68.69 68.69 0.1K
14:56 68.69 68.70 68.69 68.70 0.2K
14:57 68.70 68.70 68.70 68.70 0.1K
14:58 68.70 68.70 68.70 68.70 0.2K
14:59 68.70 68.70 68.70 68.70 0.3K
15:00 68.70 68.70 68.70 68.70 0.3K
15:01 68.70 68.76 68.70 68.76 2.5K
15:02 68.76 68.76 68.76 68.76 0.1K
15:03 68.81 68.81 68.81 68.81 0.3K
15:04 68.81 68.81 68.81 68.81 0.0K
15:05 68.81 68.81 68.81 68.81 0.0K
15:06 68.81 68.81 68.81 68.81 0.3K
15:07 68.81 68.81 68.72 68.72 1.1K
15:08 68.72 68.72 68.72 68.72 0.0K
15:09 68.72 68.72 68.72 68.72 0.1K
15:10 68.63 68.63 68.63 68.63 0.2K
15:11 68.63 68.65 68.59 68.59 0.8K
15:12 68.58 68.60 68.58 68.60 1.3K
15:13 68.60 68.60 68.52 68.52 0.3K
15:14 68.52 68.53 68.52 68.53 0.2K
15:15 68.53 68.53 68.52 68.52 0.2K
15:16 68.52 68.52 68.47 68.47 0.6K
15:17 68.47 68.48 68.47 68.47 1.0K
15:18 68.47 68.47 68.45 68.45 0.2K
15:19 68.45 68.45 68.44 68.44 0.3K
15:20 68.44 68.44 68.44 68.44 0.2K
15:21 68.44 68.44 68.40 68.40 0.6K
15:22 68.40 68.40 68.40 68.40 1.1K
15:23 68.40 68.40 68.40 68.40 0.0K
15:24 68.40 68.40 68.40 68.40 0.1K
15:25 68.40 68.42 68.40 68.42 0.1K
15:26 68.42 68.42 68.42 68.42 0.7K
15:27 68.42 68.42 68.42 68.42 0.1K
15:28 68.42 68.42 68.42 68.42 0.1K
15:29 68.42 68.42 68.42 68.42 0.1K
15:30 68.42 68.42 68.41 68.41 0.2K
15:31 68.40 68.41 68.40 68.40 20.9K
15:32 68.43 68.43 68.43 68.43 1.8K
15:33 68.43 68.43 68.37 68.43 3.6K
15:34 68.44 68.44 68.41 68.41 1.7K
15:35 68.41 68.41 68.41 68.41 0.2K
15:36 68.33 68.33 68.26 68.26 1.1K
15:37 68.26 68.29 68.26 68.29 0.5K
15:38 68.29 68.29 68.29 68.29 0.1K
15:39 68.29 68.29 68.26 68.26 0.8K
15:40 68.26 68.26 68.20 68.20 0.5K
15:41 68.20 68.20 68.20 68.20 0.2K
15:42 68.20 68.26 68.20 68.26 4.3K
15:43 68.26 68.27 68.26 68.27 1.4K
15:44 68.27 68.27 68.20 68.20 3.3K
15:45 68.20 68.23 68.20 68.23 0.3K
15:46 68.23 68.23 68.23 68.23 0.3K
15:47 68.23 68.23 68.20 68.20 1.5K
15:48 68.20 68.22 68.18 68.22 1.2K
15:49 68.19 68.22 68.19 68.22 0.7K
15:50 68.18 68.23 68.18 68.23 4.0K
15:51 68.24 68.24 68.24 68.24 2.5K
15:52 68.24 68.40 68.24 68.40 8.2K
15:53 68.40 68.40 68.35 68.35 1.3K
15:54 68.35 68.35 68.35 68.35 0.4K
15:55 68.35 68.42 68.35 68.41 3.4K
15:56 68.39 68.43 68.39 68.42 6.8K
15:57 68.42 68.43 68.39 68.39 6.0K
15:58 68.39 68.39 68.38 68.38 1.2K
15:59 68.38 68.42 68.38 68.42 4.1K
16:00 68.42 68.43 68.20 68.27 109.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles