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 68.53 68.53 67.00 68.53 2.8K
09:32 68.53 68.53 68.53 68.53 0.4K
09:33 68.48 68.48 68.48 68.48 0.3K
09:34 68.48 68.48 68.48 68.48 0.5K
09:35 68.48 68.48 68.48 68.48 0.5K
09:36 68.48 68.48 68.48 68.48 0.0K
09:37 68.48 68.48 68.48 68.48 0.0K
09:38 68.48 68.48 68.48 68.48 0.0K
09:39 68.48 68.48 68.48 68.48 0.2K
09:40 68.10 68.10 68.10 68.10 0.3K
09:41 68.44 68.44 68.44 68.44 0.2K
09:42 68.44 68.44 68.44 68.44 0.0K
09:43 68.27 68.27 68.27 68.27 0.6K
09:44 68.41 68.57 68.41 68.57 1.6K
09:45 68.57 68.57 68.57 68.57 0.0K
09:46 68.46 68.47 68.46 68.47 0.4K
09:47 68.33 68.48 68.23 68.23 1.7K
09:48 68.41 68.53 68.35 68.50 1.4K
09:49 68.62 68.73 68.58 68.61 1.1K
09:50 68.61 68.61 68.61 68.61 0.0K
09:51 68.61 68.65 68.61 68.65 0.2K
09:52 68.67 68.67 68.51 68.51 1.7K
09:53 68.51 68.51 68.51 68.51 0.1K
09:54 68.51 68.51 68.51 68.51 0.0K
09:55 68.52 68.52 68.52 68.52 0.1K
09:56 68.52 68.53 68.52 68.53 0.4K
09:57 68.53 68.53 68.53 68.53 0.0K
09:58 68.51 68.51 68.51 68.51 0.2K
09:59 68.51 68.51 68.51 68.51 0.3K
10:00 68.51 68.51 68.50 68.50 0.6K
10:01 68.50 68.50 68.50 68.50 0.1K
10:02 68.50 68.50 68.38 68.38 0.8K
10:03 68.38 68.38 68.38 68.38 0.0K
10:04 68.38 68.38 68.38 68.38 0.0K
10:05 68.38 68.38 68.29 68.29 2.2K
10:06 68.29 68.29 68.29 68.29 0.1K
10:07 68.29 68.29 68.29 68.29 0.2K
10:08 68.29 68.29 68.06 68.06 0.3K
10:09 68.06 68.09 68.06 68.09 0.1K
10:10 68.09 68.09 68.00 68.00 0.4K
10:11 68.00 68.00 68.00 68.00 0.0K
10:12 68.00 68.03 67.97 67.97 1.5K
10:13 67.97 67.97 67.97 67.97 0.4K
10:14 67.95 67.98 67.95 67.98 1.5K
10:15 67.98 67.98 67.88 67.90 0.6K
10:16 67.90 67.90 67.90 67.90 0.0K
10:17 67.90 67.90 67.90 67.90 0.0K
10:18 67.90 67.90 67.90 67.90 0.1K
10:19 67.90 67.90 67.90 67.90 0.1K
10:20 67.90 68.06 67.90 68.05 0.7K
10:21 68.05 68.05 68.05 68.05 0.0K
10:22 68.05 68.08 68.05 68.05 0.6K
10:23 68.05 68.05 68.05 68.05 0.0K
10:24 68.05 68.08 68.05 68.08 0.2K
10:25 68.08 68.08 68.08 68.08 0.1K
10:26 68.08 68.08 68.08 68.08 0.0K
10:27 68.08 68.08 68.08 68.08 0.0K
10:28 68.08 68.08 68.06 68.06 0.2K
10:29 67.96 67.96 67.95 67.95 1.4K
10:30 67.95 67.95 67.87 67.87 0.2K
10:31 67.87 67.87 67.87 67.87 0.2K
10:32 67.91 67.91 67.91 67.91 0.1K
10:33 67.91 67.91 67.88 67.88 0.5K
10:34 67.88 67.88 67.86 67.86 0.3K
10:35 67.86 67.86 67.86 67.86 0.0K
10:36 67.86 67.86 67.86 67.86 0.5K
10:37 67.90 68.03 67.90 68.03 1.8K
10:38 68.03 68.03 68.03 68.03 0.5K
10:39 68.03 68.03 68.03 68.03 0.0K
10:40 68.03 68.03 68.03 68.03 0.3K
10:41 68.03 68.03 68.03 68.03 0.0K
10:42 68.03 68.03 68.03 68.03 0.2K
10:43 68.03 68.03 68.03 68.03 0.0K
10:44 68.00 68.00 68.00 68.00 0.2K
10:45 68.00 68.00 68.00 68.00 0.1K
10:46 68.00 68.00 68.00 68.00 0.1K
10:47 68.08 68.08 68.06 68.06 1.1K
10:48 68.06 68.06 68.06 68.06 0.5K
10:49 68.10 68.10 68.10 68.10 0.6K
10:50 68.10 68.10 68.10 68.10 0.1K
10:51 68.10 68.10 68.10 68.10 0.0K
10:52 68.10 68.10 68.10 68.10 0.0K
10:53 68.10 68.10 68.10 68.10 0.0K
10:54 67.95 67.95 67.83 67.83 1.9K
10:55 67.83 67.83 67.83 67.83 0.2K
10:56 67.83 67.83 67.83 67.83 0.0K
10:57 67.83 67.86 67.83 67.86 1.0K
10:58 67.86 67.86 67.86 67.86 0.1K
10:59 67.86 67.86 67.86 67.86 0.0K
11:00 67.86 67.86 67.86 67.86 0.0K
11:01 67.86 67.86 67.82 67.82 0.3K
11:02 67.82 67.82 67.76 67.76 0.5K
11:03 67.76 67.76 67.76 67.76 0.1K
11:04 67.76 67.76 67.74 67.74 0.6K
11:05 67.74 67.74 67.74 67.74 0.2K
11:06 67.74 67.74 67.74 67.74 0.1K
11:07 67.74 67.74 67.74 67.74 0.2K
11:08 67.74 67.80 67.74 67.80 0.2K
11:09 67.80 67.80 67.80 67.80 0.1K
11:10 67.80 67.80 67.80 67.80 0.1K
11:11 67.80 67.80 67.80 67.80 0.1K
11:12 67.80 67.80 67.80 67.80 0.1K
11:13 67.80 67.80 67.80 67.80 0.1K
11:14 67.80 67.80 67.80 67.80 0.1K
11:15 67.74 67.75 67.74 67.75 1.5K
11:16 67.75 67.88 67.75 67.88 1.0K
11:17 67.88 67.88 67.82 67.82 1.3K
11:18 67.82 67.82 67.80 67.80 0.2K
11:19 67.79 67.79 67.79 67.79 0.1K
11:20 67.79 67.83 67.79 67.83 1.0K
11:21 67.83 67.88 67.83 67.88 0.3K
11:22 67.88 67.88 67.88 67.88 0.1K
11:23 67.88 67.88 67.88 67.88 0.0K
11:24 68.02 68.02 68.02 68.02 1.3K
11:25 68.06 68.06 68.03 68.06 1.8K
11:26 68.06 68.07 68.03 68.07 0.3K
11:27 68.07 68.07 68.07 68.07 0.7K
11:28 68.07 68.07 67.98 67.98 1.5K
11:29 68.03 68.03 68.03 68.03 0.6K
11:30 68.03 68.03 68.03 68.03 0.1K
11:31 68.03 68.03 68.01 68.01 0.4K
11:32 68.01 68.01 68.01 68.01 0.7K
11:33 67.94 67.94 67.94 67.94 1.3K
11:34 67.94 67.94 67.94 67.94 0.2K
11:35 67.94 67.94 67.94 67.94 0.0K
11:36 67.94 67.94 67.94 67.94 0.1K
11:37 67.94 67.94 67.94 67.94 0.0K
11:38 67.94 67.94 67.93 67.93 0.3K
11:39 67.93 67.99 67.93 67.99 0.8K
11:40 68.08 68.39 68.05 68.39 4.7K
11:41 68.33 68.39 68.33 68.39 1.7K
11:42 68.39 68.45 68.28 68.28 2.4K
11:43 68.28 68.28 68.28 68.28 0.0K
11:44 68.28 68.28 68.27 68.27 0.1K
11:45 68.27 68.27 68.27 68.27 0.0K
11:46 68.27 68.27 68.27 68.27 0.0K
11:47 68.27 68.27 68.27 68.27 0.0K
11:48 68.27 68.27 68.27 68.27 0.1K
11:49 68.27 68.27 68.26 68.26 0.4K
11:50 68.26 68.26 68.26 68.26 0.0K
11:51 68.26 68.30 68.26 68.30 0.6K
11:52 68.30 68.30 68.30 68.30 0.0K
11:53 68.30 68.30 68.30 68.30 0.0K
11:54 68.25 68.25 68.24 68.24 2.4K
11:55 68.24 68.24 68.24 68.24 0.0K
11:56 68.24 68.24 68.24 68.24 0.1K
11:57 68.24 68.24 68.24 68.24 0.0K
11:58 68.24 68.24 68.24 68.24 0.5K
11:59 68.24 68.24 68.24 68.24 0.2K
12:00 68.23 68.23 68.23 68.23 0.3K
12:01 68.23 68.23 68.23 68.23 0.3K
12:02 68.35 68.39 68.35 68.39 2.8K
12:03 68.39 68.39 68.39 68.39 0.0K
12:04 68.39 68.39 68.39 68.39 0.0K
12:05 68.39 68.39 68.39 68.39 0.1K
12:06 68.39 68.39 68.29 68.29 1.8K
12:07 68.26 68.26 68.19 68.19 1.1K
12:08 68.33 68.33 68.33 68.33 0.7K
12:09 68.33 68.33 68.27 68.27 0.3K
12:10 68.41 68.41 68.41 68.41 0.6K
12:11 68.47 68.47 68.43 68.45 1.3K
12:12 68.45 68.45 68.45 68.45 0.0K
12:13 68.53 68.53 68.53 68.53 0.4K
12:14 68.53 68.53 68.53 68.53 0.0K
12:15 68.53 68.53 68.53 68.53 0.0K
12:16 68.53 68.53 68.53 68.53 0.2K
12:17 68.54 68.54 68.54 68.54 0.3K
12:18 68.54 68.54 68.54 68.54 0.5K
12:19 68.54 68.54 68.54 68.54 0.1K
12:20 68.54 68.54 68.54 68.54 0.0K
12:21 68.54 68.54 68.54 68.54 0.1K
12:22 68.54 68.54 68.47 68.47 1.4K
12:23 68.47 68.47 68.43 68.43 0.2K
12:24 68.43 68.43 68.43 68.43 0.2K
12:25 68.43 68.43 68.43 68.43 0.1K
12:26 68.43 68.43 68.43 68.43 0.0K
12:27 68.43 68.43 68.43 68.43 0.3K
12:28 68.43 68.43 68.43 68.43 0.0K
12:29 68.43 68.43 68.33 68.33 0.5K
12:30 68.33 68.33 68.33 68.33 0.4K
12:31 68.27 68.27 68.19 68.19 2.5K
12:32 68.19 68.26 68.19 68.26 0.7K
12:33 68.26 68.26 68.26 68.26 0.0K
12:34 68.26 68.26 68.26 68.26 0.0K
12:35 68.26 68.26 68.26 68.26 0.0K
12:36 68.26 68.28 68.22 68.28 1.0K
12:37 68.28 68.28 68.28 68.28 0.0K
12:38 68.28 68.28 68.28 68.28 0.1K
12:39 68.28 68.28 68.28 68.28 0.0K
12:40 68.28 68.28 68.25 68.25 0.2K
12:41 68.25 68.40 68.25 68.40 1.8K
12:42 68.40 68.40 68.40 68.40 0.1K
12:43 68.40 68.40 68.40 68.40 0.0K
12:44 68.40 68.40 68.40 68.40 0.0K
12:45 68.40 68.40 68.40 68.40 0.0K
12:46 68.40 68.40 68.40 68.40 0.7K
12:47 68.40 68.40 68.40 68.40 0.0K
12:48 68.40 68.40 68.40 68.40 0.0K
12:49 68.40 68.40 68.40 68.40 0.0K
12:50 68.40 68.40 68.40 68.40 0.0K
12:51 68.40 68.40 68.40 68.40 0.0K
12:52 68.40 68.61 68.40 68.61 1.3K
12:53 68.61 68.61 68.61 68.61 0.4K
12:54 68.61 68.61 68.61 68.61 0.0K
12:55 68.61 68.61 68.61 68.61 0.1K
12:56 68.61 68.61 68.61 68.61 0.3K
12:57 68.61 68.61 68.54 68.54 2.7K
12:58 68.54 68.54 68.46 68.46 0.8K
12:59 68.46 68.48 68.45 68.48 1.2K
13:00 68.48 68.48 68.48 68.48 0.0K
13:01 68.41 68.41 68.40 68.40 1.0K
13:02 68.40 68.40 68.40 68.40 0.1K
13:03 68.40 68.40 68.40 68.40 0.0K
13:04 68.40 68.40 68.40 68.40 0.0K
13:05 68.40 68.41 68.40 68.41 0.2K
13:06 68.41 68.41 68.41 68.41 0.0K
13:07 68.41 68.44 68.41 68.44 0.3K
13:08 68.44 68.44 68.44 68.44 0.0K
13:09 68.44 68.44 68.44 68.44 0.1K
13:10 68.44 68.44 68.39 68.39 0.3K
13:11 68.39 68.39 68.39 68.39 0.3K
13:12 68.39 68.43 68.39 68.43 0.2K
13:13 68.43 68.43 68.43 68.43 0.2K
13:14 68.43 68.43 68.43 68.43 0.1K
13:15 68.44 68.44 68.44 68.44 0.5K
13:16 68.44 68.44 68.44 68.44 0.0K
13:17 68.44 68.44 68.39 68.39 4.1K
13:18 68.39 68.39 68.39 68.39 0.3K
13:19 68.39 68.39 68.39 68.39 0.1K
13:20 68.39 68.39 68.39 68.39 0.2K
13:21 68.39 68.39 68.39 68.39 0.0K
13:22 68.39 68.39 68.21 68.21 3.2K
13:23 68.21 68.23 68.21 68.23 3.0K
13:24 68.23 68.23 68.23 68.23 0.0K
13:25 68.23 68.23 68.23 68.23 0.0K
13:26 68.23 68.23 68.23 68.23 0.0K
13:27 68.23 68.23 68.23 68.23 0.0K
13:28 68.23 68.23 68.23 68.23 0.0K
13:29 68.23 68.23 68.23 68.23 0.1K
13:30 68.23 68.23 68.23 68.23 0.2K
13:31 68.23 68.28 68.23 68.28 1.9K
13:32 68.28 68.28 68.28 68.28 0.2K
13:33 68.32 68.35 68.30 68.30 2.9K
13:34 68.30 68.30 68.30 68.30 0.3K
13:35 68.30 68.30 68.30 68.30 0.0K
13:36 68.30 68.30 68.30 68.30 0.1K
13:37 68.30 68.30 68.30 68.30 0.0K
13:38 68.30 68.30 68.30 68.30 0.3K
13:39 68.30 68.30 68.29 68.29 0.2K
13:40 68.29 68.29 68.29 68.29 0.1K
13:41 68.29 68.29 68.29 68.29 0.2K
13:42 68.29 68.29 68.19 68.19 0.3K
13:43 68.19 68.19 68.19 68.19 0.1K
13:44 68.19 68.19 68.19 68.19 0.1K
13:45 68.19 68.21 68.19 68.21 0.3K
13:46 68.21 68.21 68.21 68.21 0.0K
13:47 68.21 68.21 68.21 68.21 0.0K
13:48 68.21 68.21 68.21 68.21 0.1K
13:49 68.21 68.21 68.21 68.21 0.0K
13:50 68.21 68.21 68.21 68.21 0.6K
13:51 68.21 68.21 68.21 68.21 0.1K
13:52 68.21 68.21 68.21 68.21 0.3K
13:53 68.21 68.21 68.21 68.21 0.1K
13:54 68.21 68.21 68.20 68.20 0.1K
13:55 68.20 68.27 68.20 68.27 18.9K
13:56 68.27 68.27 68.27 68.27 0.0K
13:57 68.27 68.27 68.27 68.27 0.0K
13:58 68.27 68.27 68.27 68.27 0.2K
13:59 68.27 68.27 68.27 68.27 0.2K
14:00 68.27 68.27 68.27 68.27 0.1K
14:01 68.27 68.33 68.27 68.33 0.4K
14:02 68.33 68.44 68.33 68.44 16.8K
14:03 68.44 68.48 68.44 68.44 6.3K
14:04 68.29 68.35 68.29 68.35 3.2K
14:05 68.35 68.45 68.35 68.45 0.3K
14:06 68.45 68.48 68.45 68.45 0.4K
14:07 68.45 68.45 68.45 68.45 0.1K
14:08 68.45 68.45 68.41 68.41 0.2K
14:09 68.41 68.41 68.41 68.41 0.0K
14:10 68.41 68.41 68.41 68.41 0.0K
14:11 68.41 68.41 68.41 68.41 0.0K
14:12 68.41 68.41 68.38 68.38 0.7K
14:13 68.38 68.38 68.35 68.35 0.2K
14:14 68.35 68.35 68.35 68.35 0.2K
14:15 68.35 68.36 68.35 68.36 0.2K
14:16 68.36 68.36 68.36 68.36 1.1K
14:17 68.36 68.38 68.36 68.38 1.0K
14:18 68.43 68.43 68.43 68.43 0.3K
14:19 68.43 68.43 68.40 68.43 2.3K
14:20 68.43 68.43 68.40 68.40 0.5K
14:21 68.40 68.40 68.40 68.40 0.2K
14:22 68.40 68.40 68.39 68.39 0.5K
14:23 68.39 68.40 68.39 68.40 0.3K
14:24 68.40 68.40 68.40 68.40 0.1K
14:25 68.40 68.40 68.40 68.40 0.3K
14:26 68.41 68.41 68.41 68.41 0.4K
14:27 68.41 68.52 68.41 68.52 3.2K
14:28 68.52 68.52 68.52 68.52 0.2K
14:29 68.55 68.55 68.55 68.55 0.3K
14:30 68.55 68.55 68.55 68.55 0.5K
14:31 68.55 68.55 68.55 68.55 0.2K
14:32 68.55 68.57 68.55 68.56 0.3K
14:33 68.56 68.57 68.56 68.57 0.3K
14:34 68.57 68.57 68.57 68.57 0.1K
14:35 68.54 68.54 68.54 68.54 0.5K
14:36 68.54 68.59 68.54 68.59 0.3K
14:37 68.59 68.59 68.56 68.56 1.4K
14:38 68.52 68.54 68.52 68.54 2.1K
14:39 68.54 68.54 68.54 68.54 0.2K
14:40 68.54 68.54 68.54 68.54 0.2K
14:41 68.54 68.54 68.54 68.54 0.1K
14:42 68.54 68.54 68.54 68.54 0.2K
14:43 68.54 68.55 68.54 68.55 0.4K
14:44 68.55 68.55 68.55 68.55 0.1K
14:45 68.55 68.55 68.55 68.55 0.2K
14:46 68.55 68.55 68.55 68.55 0.0K
14:47 68.55 68.55 68.55 68.55 0.2K
14:48 68.55 68.55 68.55 68.55 0.0K
14:49 68.55 68.55 68.55 68.55 0.2K
14:50 68.55 68.55 68.52 68.52 0.6K
14:51 68.52 68.52 68.52 68.52 0.3K
14:52 68.52 68.52 68.52 68.52 0.3K
14:53 68.56 68.56 68.56 68.56 0.3K
14:54 68.50 68.50 68.49 68.49 0.7K
14:55 68.49 68.55 68.43 68.55 6.0K
14:56 68.54 68.60 68.54 68.60 0.7K
14:57 68.60 68.60 68.60 68.60 0.1K
14:58 68.60 68.60 68.60 68.60 0.1K
14:59 68.60 68.60 68.60 68.60 0.1K
15:00 68.56 68.57 68.56 68.57 0.3K
15:01 68.57 68.57 68.56 68.56 0.2K
15:02 68.56 68.56 68.56 68.56 0.2K
15:03 68.56 68.56 68.56 68.56 0.0K
15:04 68.56 68.56 68.56 68.56 0.3K
15:05 68.56 68.56 68.53 68.53 0.2K
15:06 68.53 68.56 68.53 68.56 1.1K
15:07 68.56 68.56 68.56 68.56 0.0K
15:08 68.51 68.51 68.49 68.49 1.8K
15:09 68.50 68.50 68.50 68.50 2.4K
15:10 68.50 68.50 68.50 68.50 0.0K
15:11 68.50 68.57 68.50 68.57 1.0K
15:12 68.54 68.60 68.54 68.57 1.4K
15:13 68.57 68.57 68.57 68.57 0.0K
15:14 68.57 68.57 68.57 68.57 0.2K
15:15 68.57 68.64 68.57 68.64 0.8K
15:16 68.67 68.68 68.67 68.68 1.2K
15:17 68.68 68.68 68.57 68.57 2.5K
15:18 68.57 68.57 68.55 68.55 0.1K
15:19 68.55 68.55 68.55 68.55 0.0K
15:20 68.55 68.55 68.55 68.55 0.0K
15:21 68.55 68.55 68.55 68.55 0.1K
15:22 68.55 68.58 68.55 68.58 0.4K
15:23 68.58 68.58 68.58 68.58 0.2K
15:24 68.58 68.58 68.52 68.52 0.3K
15:25 68.52 68.63 68.52 68.63 0.7K
15:26 68.63 68.63 68.60 68.60 1.3K
15:27 68.60 68.73 68.60 68.70 4.2K
15:28 68.70 68.71 68.70 68.71 1.6K
15:29 68.71 68.71 68.71 68.71 0.2K
15:30 68.71 68.71 68.65 68.65 4.8K
15:31 68.65 68.65 68.61 68.61 2.9K
15:32 68.61 68.61 68.61 68.61 0.5K
15:33 68.61 68.61 68.49 68.50 7.3K
15:34 68.50 68.50 68.50 68.50 2.3K
15:35 68.50 68.51 68.50 68.51 0.3K
15:36 68.51 68.51 68.51 68.51 0.4K
15:37 68.51 68.51 68.51 68.51 0.2K
15:38 68.51 68.51 68.51 68.51 0.5K
15:39 68.51 68.51 68.47 68.47 2.2K
15:40 68.47 68.47 68.44 68.44 1.7K
15:41 68.44 68.44 68.43 68.44 0.8K
15:42 68.45 68.50 68.45 68.50 1.7K
15:43 68.50 68.50 68.48 68.48 1.6K
15:44 68.48 68.48 68.48 68.48 0.2K
15:45 68.45 68.45 68.43 68.43 0.4K
15:46 68.43 68.43 68.43 68.43 1.0K
15:47 68.43 68.45 68.43 68.45 0.3K
15:48 68.45 68.45 68.45 68.45 0.7K
15:49 68.37 68.37 68.37 68.37 1.1K
15:50 68.30 68.30 68.30 68.30 0.8K
15:51 68.30 68.34 68.26 68.34 3.3K
15:52 68.34 68.34 68.34 68.34 0.6K
15:53 68.34 68.34 68.34 68.34 0.1K
15:54 68.34 68.34 68.30 68.30 1.6K
15:55 68.27 68.27 68.20 68.20 5.7K
15:56 68.20 68.28 68.20 68.28 2.8K
15:57 68.28 68.28 68.17 68.18 2.5K
15:58 68.18 68.20 68.18 68.20 5.0K
15:59 68.20 68.20 68.14 68.16 4.5K
16:00 68.16 68.20 68.15 68.17 369.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles