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 68.22 69.10 68.22 68.40 4.3K
09:32 68.40 68.40 68.40 68.40 0.2K
09:33 68.40 68.50 68.35 68.50 0.6K
09:34 68.50 68.50 68.50 68.50 0.2K
09:35 68.50 68.50 68.50 68.50 0.0K
09:36 68.50 68.50 68.50 68.50 0.0K
09:37 68.50 68.50 68.50 68.50 0.0K
09:38 68.50 68.50 68.50 68.50 0.0K
09:39 68.50 68.50 68.29 68.29 0.3K
09:40 68.29 68.29 68.29 68.29 0.2K
09:41 68.29 68.29 68.10 68.10 0.4K
09:42 68.10 68.10 68.10 68.10 0.4K
09:43 68.10 68.10 68.10 68.10 0.1K
09:44 67.88 67.88 67.88 67.88 0.4K
09:45 68.04 68.07 68.04 68.07 0.8K
09:46 68.07 68.07 68.07 68.07 0.0K
09:47 68.07 68.07 68.07 68.07 0.2K
09:48 67.92 67.92 67.92 67.92 2.2K
09:49 67.93 68.00 67.93 68.00 1.1K
09:50 68.00 68.00 68.00 68.00 0.1K
09:51 68.00 68.00 68.00 68.00 0.1K
09:52 67.99 67.99 67.99 67.99 0.8K
09:53 67.93 67.93 67.93 67.93 1.1K
09:54 67.86 67.86 67.69 67.69 1.1K
09:55 67.69 67.69 67.69 67.69 0.0K
09:56 67.69 67.69 67.69 67.69 0.0K
09:57 67.75 67.75 67.75 67.75 0.7K
09:58 67.81 67.81 67.81 67.81 0.2K
09:59 67.81 67.81 67.81 67.81 0.3K
10:00 67.81 67.86 67.81 67.86 0.8K
10:01 67.86 67.86 67.86 67.86 0.1K
10:02 67.93 67.93 67.93 67.93 1.0K
10:03 67.93 67.93 67.89 67.89 0.2K
10:04 67.89 67.89 67.89 67.89 0.1K
10:05 67.79 67.79 67.79 67.79 1.3K
10:06 67.79 67.79 67.79 67.79 0.0K
10:07 67.79 67.87 67.79 67.87 0.5K
10:08 67.87 68.05 67.87 68.05 0.6K
10:09 68.05 68.05 68.05 68.05 0.1K
10:10 68.05 68.05 68.05 68.05 0.0K
10:11 68.05 68.05 68.05 68.05 0.1K
10:12 68.05 68.05 68.05 68.05 0.2K
10:13 68.05 68.05 67.99 67.99 0.1K
10:14 67.99 67.99 67.99 67.99 0.2K
10:15 67.99 67.99 67.99 67.99 0.1K
10:16 67.99 67.99 67.99 67.99 0.0K
10:17 67.99 67.99 67.99 67.99 0.0K
10:18 67.99 68.02 67.97 67.97 1.4K
10:19 67.95 67.95 67.95 67.95 0.7K
10:20 67.95 67.95 67.95 67.95 0.0K
10:21 67.95 67.95 67.95 67.95 0.2K
10:22 67.95 67.95 67.95 67.95 0.0K
10:23 67.95 67.95 67.89 67.89 0.7K
10:24 67.89 67.89 67.89 67.89 0.1K
10:25 67.89 67.89 67.89 67.89 0.1K
10:26 67.89 67.89 67.78 67.78 0.1K
10:27 67.78 67.81 67.78 67.81 0.7K
10:28 67.81 67.81 67.81 67.81 0.0K
10:29 67.81 67.81 67.81 67.81 0.1K
10:30 67.81 67.81 67.77 67.81 1.0K
10:31 67.81 67.86 67.81 67.86 1.2K
10:32 67.86 67.86 67.86 67.86 0.3K
10:33 67.86 67.87 67.86 67.87 0.3K
10:34 67.87 67.87 67.81 67.81 0.3K
10:35 67.81 67.81 67.81 67.81 0.2K
10:36 67.81 67.81 67.81 67.81 0.0K
10:37 67.81 68.01 67.81 68.01 0.7K
10:38 68.01 68.01 68.01 68.01 0.1K
10:39 68.01 68.01 68.01 68.01 0.0K
10:40 68.01 68.01 68.01 68.01 0.0K
10:41 68.01 68.01 68.01 68.01 0.0K
10:42 68.01 68.01 68.01 68.01 0.0K
10:43 68.01 68.12 68.01 68.12 0.8K
10:44 68.05 68.05 68.05 68.05 1.1K
10:45 68.05 68.12 68.05 68.12 0.2K
10:46 68.12 68.12 68.12 68.12 0.1K
10:47 68.12 68.12 68.12 68.12 0.0K
10:48 68.12 68.12 68.03 68.03 0.6K
10:49 68.03 68.03 68.03 68.03 0.0K
10:50 68.03 68.03 68.03 68.03 0.0K
10:51 68.03 68.03 67.98 67.98 0.5K
10:52 67.98 67.98 67.98 67.98 0.0K
10:53 67.98 67.98 67.98 67.98 0.0K
10:54 67.98 67.98 67.98 67.98 0.0K
10:55 67.98 67.98 67.98 67.98 0.4K
10:56 67.98 67.98 67.80 67.80 0.2K
10:57 67.80 67.94 67.80 67.92 0.7K
10:58 67.92 67.92 67.92 67.92 0.0K
10:59 67.92 67.94 67.92 67.94 0.2K
11:00 67.94 67.96 67.94 67.96 0.1K
11:01 67.96 67.96 67.96 67.96 0.0K
11:02 67.96 68.00 67.96 68.00 1.6K
11:03 68.00 68.00 68.00 68.00 0.0K
11:04 68.00 68.14 68.00 68.14 0.2K
11:05 68.22 68.39 68.22 68.39 2.6K
11:06 68.39 68.39 68.39 68.39 0.1K
11:07 68.39 68.55 68.39 68.55 0.5K
11:08 68.55 68.55 68.51 68.51 1.3K
11:09 68.51 68.51 68.51 68.51 0.1K
11:10 68.51 68.51 68.51 68.51 0.0K
11:11 68.51 68.51 68.51 68.51 0.4K
11:12 68.51 68.51 68.51 68.51 0.0K
11:13 68.51 68.51 68.51 68.51 0.1K
11:14 68.51 68.51 68.51 68.51 0.0K
11:15 68.56 68.56 68.56 68.56 0.5K
11:16 68.56 68.56 68.48 68.48 0.8K
11:17 68.48 68.48 68.46 68.46 0.2K
11:18 68.46 68.46 68.41 68.41 0.5K
11:19 68.41 68.41 68.41 68.41 0.1K
11:20 68.41 68.41 68.41 68.41 0.1K
11:21 68.41 68.45 68.41 68.45 0.4K
11:22 68.45 68.48 68.45 68.48 0.1K
11:23 68.48 68.48 68.48 68.48 0.0K
11:24 68.48 68.48 68.48 68.48 0.0K
11:25 68.48 68.53 68.48 68.53 0.4K
11:26 68.53 68.53 68.53 68.53 0.3K
11:27 68.53 68.53 68.53 68.53 0.1K
11:28 68.53 68.53 68.53 68.53 0.1K
11:29 68.53 68.53 68.53 68.53 0.1K
11:30 68.53 68.53 68.53 68.53 0.1K
11:31 68.53 68.53 68.53 68.53 0.2K
11:32 68.53 68.53 68.53 68.53 0.0K
11:33 68.53 68.53 68.53 68.53 0.5K
11:34 68.53 68.53 68.53 68.53 0.2K
11:35 68.53 68.53 68.53 68.53 0.8K
11:36 68.53 68.54 68.53 68.54 1.1K
11:37 68.54 68.54 68.54 68.54 0.3K
11:38 68.54 68.54 68.54 68.54 0.3K
11:39 68.54 68.54 68.54 68.54 0.2K
11:40 68.54 68.54 68.54 68.54 0.2K
11:41 68.50 68.50 68.50 68.50 0.5K
11:42 68.50 68.50 68.50 68.50 0.1K
11:43 68.50 68.50 68.50 68.50 0.2K
11:44 68.50 68.50 68.50 68.50 0.6K
11:45 68.50 68.50 68.50 68.50 0.1K
11:46 68.50 68.50 68.50 68.50 0.1K
11:47 68.50 68.50 68.50 68.50 0.1K
11:48 68.50 68.51 68.50 68.51 0.2K
11:49 68.51 68.51 68.51 68.51 0.1K
11:50 68.51 68.59 68.51 68.51 0.5K
11:51 68.51 68.51 68.51 68.51 0.0K
11:52 68.55 68.63 68.55 68.63 1.2K
11:53 68.63 68.77 68.63 68.70 0.5K
11:54 68.70 68.70 68.61 68.61 2.3K
11:55 68.61 68.61 68.61 68.61 0.0K
11:56 68.61 68.61 68.61 68.61 0.1K
11:57 68.61 68.61 68.61 68.61 0.0K
11:58 68.58 68.65 68.58 68.65 1.1K
11:59 68.65 68.65 68.65 68.65 0.1K
12:00 68.65 68.65 68.65 68.65 0.0K
12:01 68.65 68.65 68.65 68.65 0.1K
12:02 68.65 68.65 68.65 68.65 0.1K
12:03 68.65 68.67 68.65 68.67 0.3K
12:04 68.67 68.67 68.67 68.67 0.1K
12:05 68.67 68.67 68.67 68.67 0.1K
12:06 68.67 68.67 68.67 68.67 0.0K
12:07 68.67 68.70 68.67 68.70 0.1K
12:08 68.70 68.70 68.70 68.70 0.3K
12:09 68.70 68.70 68.69 68.69 0.3K
12:10 68.69 68.69 68.69 68.69 0.0K
12:11 68.69 68.74 68.69 68.74 0.8K
12:12 68.71 68.71 68.71 68.71 1.3K
12:13 68.71 68.71 68.65 68.65 1.0K
12:14 68.70 68.70 68.70 68.70 0.4K
12:15 68.70 68.70 68.70 68.70 0.0K
12:16 68.70 68.72 68.70 68.72 0.2K
12:17 68.72 68.72 68.72 68.72 0.0K
12:18 68.72 68.72 68.72 68.72 0.2K
12:19 68.72 68.72 68.64 68.64 2.0K
12:20 68.64 68.68 68.64 68.68 1.2K
12:21 68.68 68.68 68.68 68.68 0.2K
12:22 68.68 68.73 68.68 68.73 0.4K
12:23 68.73 68.73 68.73 68.73 0.2K
12:24 68.73 68.73 68.73 68.73 0.0K
12:25 68.73 68.73 68.73 68.73 0.1K
12:26 68.73 68.73 68.69 68.69 0.5K
12:27 68.69 68.69 68.69 68.69 0.1K
12:28 68.69 68.69 68.69 68.69 0.1K
12:29 68.69 68.69 68.69 68.69 0.0K
12:30 68.69 68.77 68.69 68.77 0.3K
12:31 68.77 68.77 68.77 68.77 0.1K
12:32 68.77 68.84 68.77 68.84 1.7K
12:33 68.73 68.73 68.73 68.73 1.9K
12:34 68.73 68.73 68.73 68.73 0.1K
12:35 68.73 68.73 68.71 68.71 0.4K
12:36 68.71 68.71 68.71 68.71 0.0K
12:37 68.71 68.71 68.71 68.71 0.0K
12:38 68.71 68.71 68.71 68.71 0.0K
12:39 68.71 68.71 68.71 68.71 0.0K
12:40 68.71 68.71 68.71 68.71 0.4K
12:41 68.71 68.77 68.71 68.77 0.2K
12:42 68.77 68.77 68.77 68.77 0.1K
12:43 68.77 68.77 68.60 68.60 1.2K
12:44 68.60 68.60 68.60 68.60 0.1K
12:45 68.60 68.60 68.60 68.60 0.2K
12:46 68.60 68.60 68.60 68.60 0.0K
12:47 68.72 68.72 68.72 68.72 1.2K
12:48 68.72 68.72 68.72 68.72 0.1K
12:49 68.72 68.82 68.72 68.82 0.8K
12:50 68.82 68.97 68.82 68.97 1.4K
12:51 68.87 68.87 68.77 68.77 1.8K
12:52 68.77 68.77 68.77 68.77 0.3K
12:53 68.77 68.77 68.77 68.77 0.2K
12:54 68.77 68.77 68.77 68.77 0.1K
12:55 68.77 68.77 68.69 68.69 0.2K
12:56 68.69 68.69 68.45 68.45 1.2K
12:57 68.45 68.56 68.45 68.56 0.2K
12:58 68.55 68.55 68.55 68.55 0.3K
12:59 68.55 68.59 68.55 68.59 0.3K
13:00 68.59 68.71 68.59 68.71 0.2K
13:01 68.49 68.59 68.49 68.59 0.2K
13:02 68.59 68.59 68.59 68.59 0.0K
13:03 68.59 68.63 68.59 68.63 0.2K
13:04 68.63 68.63 68.63 68.63 0.1K
13:05 68.63 68.63 68.63 68.63 0.1K
13:06 68.63 68.63 68.63 68.63 0.1K
13:07 68.63 68.63 68.63 68.63 0.1K
13:08 68.63 68.63 68.63 68.63 0.1K
13:09 68.57 68.57 68.57 68.57 0.4K
13:10 68.56 68.56 68.47 68.47 1.4K
13:11 68.47 68.47 68.47 68.47 0.1K
13:12 68.47 68.47 68.47 68.47 0.0K
13:13 68.47 68.47 68.47 68.47 0.2K
13:14 68.48 68.51 68.48 68.51 1.0K
13:15 68.60 68.60 68.60 68.60 0.9K
13:16 68.60 68.76 68.60 68.76 0.9K
13:17 68.87 68.87 68.87 68.87 0.3K
13:18 68.87 68.87 68.76 68.76 1.5K
13:19 68.76 68.76 68.76 68.76 0.1K
13:20 68.76 68.76 68.76 68.76 0.0K
13:21 68.69 68.69 68.69 68.69 0.7K
13:22 68.69 68.69 68.69 68.69 0.1K
13:23 68.69 68.69 68.69 68.69 0.2K
13:24 68.69 68.69 68.69 68.69 0.3K
13:25 68.79 68.79 68.79 68.79 0.8K
13:26 68.79 68.82 68.79 68.82 0.1K
13:27 68.82 68.82 68.82 68.82 0.0K
13:28 68.82 68.82 68.82 68.82 0.0K
13:29 68.72 68.72 68.72 68.72 0.3K
13:30 68.72 68.72 68.72 68.72 0.1K
13:31 68.77 68.77 68.77 68.77 0.5K
13:32 68.77 68.77 68.77 68.77 0.1K
13:33 68.77 68.77 68.77 68.77 0.0K
13:34 68.77 68.77 68.77 68.77 0.1K
13:35 68.77 68.86 68.77 68.86 1.5K
13:36 68.86 68.86 68.86 68.86 0.7K
13:37 68.86 68.88 68.86 68.88 0.2K
13:38 68.88 68.88 68.88 68.88 0.0K
13:39 68.88 68.88 68.88 68.88 0.1K
13:40 68.88 68.88 68.88 68.88 0.4K
13:41 68.88 68.88 68.88 68.88 0.1K
13:42 68.81 68.81 68.81 68.81 0.4K
13:43 68.81 68.81 68.81 68.81 0.5K
13:44 68.81 68.81 68.81 68.81 0.0K
13:45 68.81 68.81 68.81 68.81 0.3K
13:46 68.76 68.76 68.76 68.76 0.2K
13:47 68.76 68.76 68.76 68.76 0.0K
13:48 68.76 68.76 68.76 68.76 0.0K
13:49 68.76 68.76 68.76 68.76 0.0K
13:50 68.76 68.76 68.76 68.76 0.1K
13:51 68.76 68.86 68.76 68.86 0.6K
13:52 68.86 68.86 68.86 68.86 0.3K
13:53 68.86 68.86 68.86 68.86 0.0K
13:54 68.86 68.86 68.84 68.84 0.3K
13:55 68.84 68.84 68.84 68.84 0.1K
13:56 68.84 68.87 68.84 68.87 0.2K
13:57 68.87 68.87 68.87 68.87 0.0K
13:58 68.87 68.87 68.87 68.87 0.1K
13:59 68.87 68.88 68.87 68.88 0.2K
14:00 68.88 68.88 68.88 68.88 0.0K
14:01 68.88 68.88 68.86 68.86 0.5K
14:02 68.86 68.86 68.86 68.86 0.5K
14:03 68.86 68.86 68.82 68.82 0.7K
14:04 68.88 68.88 68.88 68.88 0.6K
14:05 68.88 68.88 68.83 68.83 0.7K
14:06 68.83 68.83 68.83 68.83 0.2K
14:07 68.83 68.83 68.83 68.83 0.0K
14:08 68.83 68.87 68.83 68.83 2.1K
14:09 68.83 68.85 68.83 68.85 1.2K
14:10 68.85 68.85 68.79 68.79 0.4K
14:11 68.76 68.76 68.76 68.76 0.5K
14:12 68.76 68.76 68.75 68.75 0.5K
14:13 68.75 68.81 68.75 68.81 1.0K
14:14 68.81 68.81 68.81 68.81 0.5K
14:15 68.81 68.81 68.81 68.81 0.1K
14:16 68.81 68.81 68.81 68.81 0.2K
14:17 68.81 68.81 68.81 68.81 0.0K
14:18 68.81 69.02 68.81 68.91 2.4K
14:19 68.91 68.91 68.91 68.91 0.1K
14:20 68.91 68.91 68.91 68.91 0.2K
14:21 68.88 68.88 68.88 68.88 0.3K
14:22 68.88 68.88 68.88 68.88 0.0K
14:23 68.88 68.88 68.88 68.88 0.2K
14:24 68.88 68.88 68.88 68.88 0.0K
14:25 68.88 68.88 68.88 68.88 0.1K
14:26 68.88 68.99 68.88 68.99 0.2K
14:27 68.99 68.99 68.99 68.99 0.1K
14:28 68.99 68.99 68.90 68.90 1.2K
14:29 68.90 68.90 68.90 68.90 0.1K
14:30 68.86 68.86 68.80 68.80 1.9K
14:31 68.80 68.84 68.80 68.84 0.3K
14:32 68.84 68.84 68.84 68.84 0.0K
14:33 68.84 68.84 68.84 68.84 0.3K
14:34 68.84 68.84 68.84 68.84 0.1K
14:35 68.74 68.78 68.74 68.78 0.2K
14:36 68.78 68.78 68.78 68.78 0.1K
14:37 68.78 68.81 68.78 68.81 0.2K
14:38 68.81 68.82 68.81 68.82 2.4K
14:39 68.82 68.87 68.82 68.87 0.3K
14:40 68.87 68.87 68.87 68.87 0.0K
14:41 68.87 68.87 68.87 68.87 0.0K
14:42 68.87 68.87 68.87 68.87 0.0K
14:43 68.87 68.87 68.87 68.87 0.1K
14:44 68.87 68.87 68.75 68.75 0.8K
14:45 68.70 68.70 68.70 68.70 0.4K
14:46 68.70 68.70 68.63 68.63 0.5K
14:47 68.63 68.63 68.55 68.55 0.7K
14:48 68.55 68.55 68.55 68.55 0.3K
14:49 68.55 68.55 68.55 68.55 0.3K
14:50 68.55 68.55 68.55 68.55 0.6K
14:51 68.55 68.55 68.55 68.55 0.3K
14:52 68.54 68.54 68.54 68.54 0.6K
14:53 68.50 68.50 68.46 68.46 0.9K
14:54 68.46 68.46 68.46 68.46 0.3K
14:55 68.46 68.46 68.46 68.46 0.5K
14:56 68.46 68.48 68.46 68.48 0.6K
14:57 68.48 68.48 68.48 68.48 0.6K
14:58 68.48 68.48 68.42 68.42 0.3K
14:59 68.42 68.52 68.42 68.52 3.0K
15:00 68.52 68.52 68.52 68.52 0.4K
15:01 68.52 68.52 68.52 68.52 0.4K
15:02 68.52 68.52 68.46 68.46 1.7K
15:03 68.46 68.55 68.46 68.55 1.7K
15:04 68.55 68.55 68.52 68.52 0.4K
15:05 68.52 68.52 68.40 68.40 0.5K
15:06 68.40 68.40 68.40 68.40 0.4K
15:07 68.40 68.40 68.40 68.40 0.5K
15:08 68.47 68.47 68.39 68.39 0.9K
15:09 68.36 68.46 68.36 68.46 2.0K
15:10 68.46 68.46 68.41 68.41 0.6K
15:11 68.41 68.41 68.41 68.41 0.7K
15:12 68.41 68.41 68.35 68.38 0.5K
15:13 68.38 68.38 68.37 68.37 0.2K
15:14 68.39 68.42 68.39 68.42 0.6K
15:15 68.42 68.42 68.42 68.42 0.4K
15:16 68.42 68.42 68.37 68.37 1.9K
15:17 68.37 68.39 68.37 68.39 1.2K
15:18 68.39 68.39 68.39 68.39 0.7K
15:19 68.39 68.39 68.39 68.39 0.6K
15:20 68.39 68.39 68.24 68.24 0.9K
15:21 68.24 68.28 68.23 68.27 2.1K
15:22 68.27 68.27 68.26 68.26 0.8K
15:23 68.26 68.26 68.26 68.26 0.7K
15:24 68.26 68.27 68.26 68.27 0.6K
15:25 68.27 68.31 68.27 68.31 1.4K
15:26 68.31 68.31 68.31 68.31 0.2K
15:27 68.31 68.34 68.31 68.34 1.1K
15:28 68.34 68.34 68.31 68.31 0.9K
15:29 68.31 68.31 68.26 68.26 0.6K
15:30 68.22 68.26 68.22 68.26 1.2K
15:31 68.26 68.26 68.22 68.22 0.6K
15:32 68.22 68.22 68.19 68.21 1.1K
15:33 68.17 68.17 68.16 68.16 1.4K
15:34 68.16 68.22 68.16 68.17 1.3K
15:35 68.17 68.18 68.17 68.18 2.1K
15:36 68.24 68.27 68.24 68.27 3.8K
15:37 68.26 68.26 68.26 68.26 0.6K
15:38 68.23 68.23 68.15 68.15 1.0K
15:39 68.12 68.12 68.09 68.09 1.8K
15:40 68.09 68.09 68.08 68.08 1.2K
15:41 68.08 68.08 68.02 68.02 7.4K
15:42 68.04 68.08 68.04 68.04 2.0K
15:43 68.04 68.04 68.04 68.04 1.0K
15:44 68.04 68.04 67.93 67.93 1.5K
15:45 67.93 67.96 67.92 67.96 1.2K
15:46 67.96 67.96 67.92 67.93 1.6K
15:47 67.93 67.93 67.92 67.92 0.9K
15:48 67.92 67.95 67.91 67.91 2.1K
15:49 67.91 67.94 67.91 67.94 2.8K
15:50 67.94 67.95 67.91 67.91 2.7K
15:51 67.97 68.11 67.97 68.11 5.7K
15:52 68.11 68.12 68.11 68.12 2.8K
15:53 68.07 68.07 67.96 67.96 2.7K
15:54 67.93 67.98 67.85 67.85 11.8K
15:55 67.88 67.91 67.86 67.90 13.9K
15:56 67.92 67.92 67.85 67.85 5.3K
15:57 67.89 67.95 67.89 67.95 5.4K
15:58 67.93 67.95 67.93 67.95 3.0K
15:59 67.93 67.96 67.93 67.94 7.9K
16:00 67.96 68.09 67.96 68.06 229.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles