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 67.66 67.99 67.65 67.65 5.0K
09:32 67.65 68.06 67.65 68.06 0.2K
09:33 68.06 68.06 68.06 68.06 0.0K
09:34 68.06 68.06 68.05 68.05 0.2K
09:35 68.10 68.10 68.10 68.10 1.6K
09:36 68.10 68.10 68.10 68.10 0.1K
09:37 68.10 68.25 68.10 68.25 0.6K
09:38 68.25 68.25 68.25 68.25 0.1K
09:39 68.25 68.25 68.25 68.25 0.0K
09:40 68.30 68.30 68.30 68.30 0.4K
09:41 68.30 68.30 68.30 68.30 0.2K
09:42 68.30 68.30 68.30 68.30 0.1K
09:43 68.30 68.30 68.30 68.30 0.0K
09:44 68.30 68.30 68.30 68.30 0.4K
09:45 68.30 68.30 68.30 68.30 0.4K
09:46 68.30 68.30 68.30 68.30 0.6K
09:47 68.30 68.30 68.30 68.30 0.1K
09:48 68.30 68.30 68.30 68.30 0.1K
09:49 68.30 68.30 68.30 68.30 0.7K
09:50 68.35 68.35 68.35 68.35 0.7K
09:51 68.35 68.53 68.35 68.53 0.4K
09:52 68.53 68.53 68.53 68.53 0.2K
09:53 68.53 68.53 68.53 68.53 0.1K
09:54 68.53 68.53 68.53 68.53 0.1K
09:55 68.53 68.53 68.53 68.53 0.0K
09:56 68.21 68.35 68.21 68.35 0.6K
09:57 68.14 68.14 68.14 68.14 1.9K
09:58 68.14 68.14 68.13 68.13 0.6K
09:59 68.13 68.13 68.06 68.06 0.9K
10:00 68.06 68.06 68.06 68.06 0.0K
10:01 68.06 68.06 68.06 68.06 0.3K
10:02 68.06 68.06 68.06 68.06 0.4K
10:03 67.97 67.97 67.83 67.83 0.7K
10:04 67.83 67.83 67.83 67.83 0.2K
10:05 67.83 67.83 67.83 67.83 0.1K
10:06 67.83 67.95 67.83 67.95 1.5K
10:07 67.95 67.95 67.95 67.95 0.0K
10:08 67.95 67.95 67.95 67.95 0.1K
10:09 67.95 67.95 67.95 67.95 0.1K
10:10 67.95 67.95 67.95 67.95 0.1K
10:11 67.95 67.95 67.95 67.95 0.1K
10:12 67.95 67.95 67.77 67.77 1.1K
10:13 67.77 67.77 67.77 67.77 0.0K
10:14 67.77 67.77 67.77 67.77 0.0K
10:15 67.77 67.87 67.77 67.87 0.6K
10:16 67.87 67.87 67.87 67.87 0.2K
10:17 67.87 67.87 67.87 67.87 0.3K
10:18 67.83 67.83 67.83 67.83 0.3K
10:19 67.91 67.91 67.86 67.86 1.1K
10:20 67.90 67.90 67.90 67.90 1.3K
10:21 67.90 67.90 67.89 67.89 0.4K
10:22 67.89 67.89 67.66 67.66 1.0K
10:23 67.66 67.66 67.66 67.66 0.1K
10:24 67.66 67.66 67.51 67.51 0.1K
10:25 67.51 67.51 67.51 67.51 0.0K
10:26 67.59 67.59 67.59 67.59 0.3K
10:27 67.59 67.59 67.59 67.59 0.3K
10:28 67.55 67.65 67.55 67.65 2.6K
10:29 67.65 67.67 67.65 67.67 0.1K
10:30 67.67 67.67 67.67 67.67 0.2K
10:31 67.67 67.67 67.67 67.67 0.0K
10:32 67.67 67.70 67.67 67.70 0.3K
10:33 67.70 67.74 67.70 67.74 0.2K
10:34 67.67 67.67 67.67 67.67 0.8K
10:35 67.67 67.67 67.67 67.67 0.1K
10:36 67.67 67.67 67.67 67.67 0.2K
10:37 67.67 67.67 67.67 67.67 0.0K
10:38 67.67 67.67 67.67 67.67 0.0K
10:39 67.67 67.67 67.67 67.67 0.2K
10:40 67.67 67.67 67.47 67.47 1.0K
10:41 67.47 67.47 67.47 67.47 0.2K
10:42 67.47 67.47 67.47 67.47 0.2K
10:43 67.53 67.53 67.51 67.51 1.0K
10:44 67.51 67.51 67.51 67.51 0.0K
10:45 67.51 67.51 67.50 67.50 0.4K
10:46 67.50 67.50 67.43 67.43 0.5K
10:47 67.43 67.43 67.41 67.41 0.2K
10:48 67.41 67.41 67.41 67.41 0.2K
10:49 67.41 67.41 67.41 67.41 0.0K
10:50 67.41 67.41 67.41 67.41 0.1K
10:51 67.41 67.41 67.41 67.41 0.1K
10:52 67.41 67.45 67.23 67.23 3.5K
10:53 67.23 67.23 67.23 67.23 0.1K
10:54 67.23 67.35 67.23 67.33 3.3K
10:55 67.33 67.41 67.33 67.41 1.0K
10:56 67.41 67.41 67.41 67.41 0.1K
10:57 67.41 67.41 67.41 67.41 0.2K
10:58 67.41 67.41 67.41 67.41 0.1K
10:59 67.39 67.39 67.39 67.39 0.6K
11:00 67.39 67.39 67.39 67.39 0.1K
11:01 67.39 67.39 67.39 67.39 0.3K
11:02 67.39 67.39 67.34 67.34 0.4K
11:03 67.29 67.35 67.29 67.35 0.4K
11:04 67.30 67.30 67.30 67.30 0.1K
11:05 67.38 67.38 67.29 67.30 0.4K
11:06 67.49 67.49 67.41 67.41 3.3K
11:07 67.41 67.41 67.41 67.41 0.2K
11:08 67.41 67.41 67.29 67.29 0.2K
11:09 67.29 67.29 67.29 67.29 0.3K
11:10 67.29 67.29 67.29 67.29 0.2K
11:11 67.29 67.29 67.25 67.25 1.4K
11:12 67.25 67.25 67.25 67.25 0.1K
11:13 67.25 67.25 67.23 67.23 0.1K
11:14 67.23 67.23 67.22 67.22 0.1K
11:15 67.23 67.28 67.23 67.28 0.3K
11:16 67.28 67.28 67.22 67.22 0.1K
11:17 67.30 67.34 67.30 67.30 2.7K
11:18 67.30 67.30 67.30 67.30 0.1K
11:19 67.30 67.30 67.24 67.24 0.9K
11:20 67.24 67.24 67.24 67.24 0.0K
11:21 67.24 67.24 67.24 67.24 0.1K
11:22 67.24 67.24 67.24 67.24 0.1K
11:23 67.26 67.26 67.26 67.26 1.4K
11:24 67.26 67.26 67.26 67.26 0.1K
11:25 67.26 67.26 67.26 67.26 0.0K
11:26 67.26 67.26 67.26 67.26 0.0K
11:27 67.26 67.26 67.26 67.26 0.1K
11:28 67.26 67.26 67.05 67.14 2.7K
11:29 67.14 67.14 67.14 67.14 0.0K
11:30 67.14 67.14 67.14 67.14 0.0K
11:31 67.14 67.14 67.14 67.14 0.2K
11:32 67.14 67.19 67.13 67.13 0.9K
11:33 67.13 67.13 67.13 67.13 0.0K
11:34 67.16 67.16 67.16 67.16 0.2K
11:35 67.16 67.16 67.16 67.16 0.2K
11:36 67.12 67.12 67.12 67.12 0.2K
11:37 67.12 67.12 67.12 67.12 0.4K
11:38 67.12 67.12 67.12 67.12 0.0K
11:39 67.12 67.12 67.07 67.07 0.7K
11:40 67.07 67.07 66.94 66.94 2.8K
11:41 66.94 66.94 66.91 66.91 0.5K
11:42 66.91 66.91 66.91 66.91 0.1K
11:43 66.91 66.91 66.91 66.91 0.2K
11:44 66.91 66.91 66.90 66.90 0.1K
11:45 66.90 66.90 66.90 66.90 0.4K
11:46 66.90 66.94 66.90 66.94 1.2K
11:47 66.94 66.94 66.94 66.94 0.1K
11:48 66.94 66.94 66.85 66.85 0.2K
11:49 66.85 66.85 66.85 66.85 0.3K
11:50 66.85 66.85 66.85 66.85 0.2K
11:51 66.85 66.85 66.85 66.85 0.1K
11:52 66.85 66.85 66.85 66.85 0.1K
11:53 66.88 66.88 66.88 66.88 0.2K
11:54 66.88 66.88 66.85 66.85 0.1K
11:55 66.85 66.85 66.85 66.85 0.3K
11:56 66.85 66.85 66.85 66.85 0.4K
11:57 66.85 66.92 66.82 66.92 0.3K
11:58 66.92 66.92 66.92 66.92 0.1K
11:59 66.92 66.92 66.82 66.82 0.3K
12:00 66.82 66.82 66.82 66.82 0.1K
12:01 66.81 66.82 66.81 66.81 0.4K
12:02 66.81 66.81 66.81 66.81 0.1K
12:03 66.81 66.92 66.81 66.85 1.2K
12:04 66.99 66.99 66.78 66.78 1.5K
12:05 66.78 66.78 66.78 66.78 0.0K
12:06 66.78 66.78 66.78 66.78 0.6K
12:07 66.78 66.78 66.78 66.78 0.1K
12:08 66.78 66.78 66.78 66.78 0.0K
12:09 66.86 66.86 66.86 66.86 1.0K
12:10 66.86 66.86 66.80 66.80 0.4K
12:11 66.80 66.80 66.80 66.80 0.2K
12:12 66.80 66.80 66.80 66.80 0.0K
12:13 66.80 66.80 66.80 66.80 0.1K
12:14 66.80 66.80 66.80 66.80 0.0K
12:15 66.80 66.80 66.80 66.80 0.2K
12:16 66.80 66.80 66.80 66.80 0.2K
12:17 66.80 66.85 66.80 66.85 0.1K
12:18 66.85 66.95 66.85 66.95 1.0K
12:19 66.95 66.95 66.95 66.95 0.0K
12:20 66.95 66.95 66.95 66.95 0.2K
12:21 66.95 66.95 66.89 66.89 0.4K
12:22 66.89 66.89 66.89 66.89 0.2K
12:23 66.89 66.89 66.89 66.89 0.2K
12:24 66.89 66.89 66.89 66.89 0.1K
12:25 66.89 66.89 66.89 66.89 0.1K
12:26 66.89 66.89 66.89 66.89 0.2K
12:27 66.89 66.89 66.89 66.89 0.4K
12:28 66.85 66.88 66.85 66.88 0.5K
12:29 66.88 66.88 66.88 66.88 0.4K
12:30 66.95 66.95 66.95 66.95 1.8K
12:31 66.95 66.95 66.95 66.95 0.0K
12:32 66.95 66.95 66.95 66.95 0.1K
12:33 66.95 66.95 66.95 66.95 0.4K
12:34 66.95 66.95 66.95 66.95 0.1K
12:35 66.95 66.95 66.93 66.93 1.4K
12:36 66.93 66.93 66.93 66.93 0.1K
12:37 66.91 66.91 66.91 66.91 1.1K
12:38 66.91 66.91 66.84 66.84 0.3K
12:39 66.84 66.84 66.84 66.84 0.0K
12:40 66.84 66.84 66.84 66.84 0.1K
12:41 66.84 66.84 66.84 66.84 0.1K
12:42 66.84 66.84 66.84 66.84 0.2K
12:43 66.84 66.84 66.84 66.84 0.1K
12:44 66.84 66.84 66.80 66.80 0.2K
12:45 66.80 66.80 66.80 66.80 0.2K
12:46 66.80 66.80 66.80 66.80 0.0K
12:47 66.80 66.80 66.78 66.78 0.2K
12:48 66.78 66.78 66.77 66.77 4.0K
12:49 66.77 66.83 66.77 66.83 1.2K
12:50 66.83 66.83 66.83 66.83 0.0K
12:51 66.83 66.83 66.83 66.83 0.0K
12:52 66.83 66.83 66.83 66.83 0.0K
12:53 66.83 66.83 66.83 66.83 0.3K
12:54 66.83 66.83 66.83 66.83 0.1K
12:55 66.83 66.83 66.83 66.83 0.1K
12:56 66.89 66.89 66.85 66.85 0.3K
12:57 66.86 66.87 66.86 66.86 0.6K
12:58 66.86 66.86 66.86 66.86 0.1K
12:59 66.86 66.88 66.86 66.88 0.7K
13:00 66.93 66.93 66.89 66.89 1.5K
13:01 66.89 66.89 66.89 66.89 0.1K
13:02 66.89 66.89 66.89 66.89 0.0K
13:03 66.89 66.89 66.89 66.89 0.3K
13:04 66.89 66.89 66.89 66.89 0.1K
13:05 66.89 66.89 66.89 66.89 0.1K
13:06 66.89 66.89 66.88 66.88 0.2K
13:07 66.88 66.88 66.88 66.88 0.0K
13:08 66.88 66.88 66.88 66.88 0.1K
13:09 66.88 66.88 66.88 66.88 0.0K
13:10 66.88 66.88 66.82 66.82 2.8K
13:11 66.83 66.88 66.83 66.88 10.1K
13:12 66.88 66.88 66.79 66.79 2.2K
13:13 66.79 66.79 66.78 66.78 0.6K
13:14 66.78 66.78 66.78 66.78 0.0K
13:15 66.78 66.79 66.78 66.79 0.6K
13:16 66.79 66.79 66.77 66.77 0.2K
13:17 66.75 66.75 66.75 66.75 0.7K
13:18 66.75 66.75 66.72 66.72 0.3K
13:19 66.72 66.76 66.72 66.72 0.5K
13:20 66.72 66.76 66.72 66.76 2.1K
13:21 66.76 66.76 66.76 66.76 0.4K
13:22 66.76 66.76 66.76 66.76 0.3K
13:23 66.76 66.76 66.76 66.76 0.5K
13:24 66.76 66.76 66.76 66.76 0.3K
13:25 66.76 66.76 66.76 66.76 0.4K
13:26 66.76 66.76 66.70 66.70 0.3K
13:27 66.70 66.70 66.70 66.70 0.2K
13:28 66.70 66.71 66.70 66.71 0.3K
13:29 66.70 66.70 66.70 66.70 0.2K
13:30 66.70 66.70 66.70 66.70 0.1K
13:31 66.70 66.70 66.70 66.70 0.1K
13:32 66.70 66.70 66.70 66.70 0.5K
13:33 66.69 66.69 66.69 66.69 0.1K
13:34 66.69 66.69 66.68 66.68 0.7K
13:35 66.68 66.68 66.68 66.68 0.0K
13:36 66.68 66.69 66.68 66.69 1.3K
13:37 66.69 66.69 66.66 66.66 0.3K
13:38 66.66 66.66 66.50 66.50 6.7K
13:39 66.50 66.50 66.50 66.50 0.4K
13:40 66.51 66.51 66.51 66.51 0.1K
13:41 66.51 66.51 66.50 66.50 0.3K
13:42 66.56 66.56 66.49 66.49 2.4K
13:43 66.49 66.49 66.47 66.47 0.6K
13:44 66.47 66.47 66.41 66.41 0.1K
13:45 66.41 66.41 66.41 66.41 0.2K
13:46 66.43 66.46 66.43 66.46 0.3K
13:47 66.46 66.46 66.46 66.46 0.3K
13:48 66.40 66.40 66.40 66.40 0.2K
13:49 66.40 66.48 66.40 66.48 3.3K
13:50 66.48 66.48 66.47 66.47 0.2K
13:51 66.54 66.54 66.54 66.54 0.8K
13:52 66.54 66.54 66.54 66.54 0.1K
13:53 66.54 66.54 66.54 66.54 0.5K
13:54 66.54 66.54 66.54 66.54 0.2K
13:55 66.54 66.54 66.54 66.54 0.2K
13:56 66.54 66.63 66.54 66.63 1.1K
13:57 66.63 66.63 66.63 66.63 0.3K
13:58 66.63 66.63 66.63 66.63 0.4K
13:59 66.63 66.63 66.63 66.63 0.3K
14:00 66.63 66.63 66.52 66.52 0.7K
14:01 66.50 66.50 66.50 66.50 0.7K
14:02 66.50 66.61 66.50 66.61 0.6K
14:03 66.61 66.61 66.61 66.61 0.2K
14:04 66.61 66.61 66.61 66.61 0.1K
14:05 66.61 66.61 66.57 66.57 1.2K
14:06 66.57 66.57 66.57 66.57 0.0K
14:07 66.57 66.57 66.57 66.57 0.1K
14:08 66.57 66.57 66.57 66.57 0.1K
14:09 66.57 66.57 66.57 66.57 0.3K
14:10 66.57 66.57 66.57 66.57 0.1K
14:11 66.57 66.57 66.57 66.57 0.2K
14:12 66.57 66.58 66.57 66.58 0.6K
14:13 66.58 66.58 66.58 66.58 0.7K
14:14 66.58 66.58 66.58 66.58 0.1K
14:15 66.58 66.58 66.58 66.58 0.1K
14:16 66.58 66.58 66.58 66.58 0.1K
14:17 66.58 66.58 66.54 66.54 0.5K
14:18 66.54 66.54 66.54 66.54 0.1K
14:19 66.54 66.54 66.54 66.54 0.0K
14:20 66.52 66.52 66.50 66.50 1.6K
14:21 66.50 66.52 66.50 66.52 1.3K
14:22 66.52 66.52 66.52 66.52 0.4K
14:23 66.52 66.52 66.52 66.52 0.0K
14:24 66.52 66.52 66.46 66.46 0.4K
14:25 66.46 66.46 66.46 66.46 0.1K
14:26 66.46 66.46 66.46 66.46 0.3K
14:27 66.46 66.46 66.46 66.46 0.1K
14:28 66.46 66.46 66.46 66.46 0.1K
14:29 66.46 66.47 66.46 66.47 0.3K
14:30 66.47 66.47 66.44 66.44 2.4K
14:31 66.44 66.51 66.44 66.51 0.7K
14:32 66.51 66.52 66.51 66.52 0.3K
14:33 66.52 66.52 66.52 66.52 0.1K
14:34 66.52 66.63 66.52 66.63 1.4K
14:35 66.63 66.64 66.63 66.64 0.5K
14:36 66.64 66.65 66.64 66.65 3.1K
14:37 66.65 66.65 66.65 66.65 0.1K
14:38 66.70 66.78 66.70 66.78 1.2K
14:39 66.78 66.78 66.78 66.78 0.3K
14:40 66.78 66.78 66.78 66.78 0.1K
14:41 66.78 66.78 66.78 66.78 0.4K
14:42 66.78 66.78 66.78 66.78 0.1K
14:43 66.78 66.78 66.71 66.71 4.7K
14:44 66.71 66.71 66.71 66.71 0.1K
14:45 66.71 66.71 66.71 66.71 0.1K
14:46 66.71 66.71 66.71 66.71 0.2K
14:47 66.71 66.76 66.71 66.76 0.4K
14:48 66.76 66.76 66.75 66.75 0.4K
14:49 66.75 66.75 66.75 66.75 0.0K
14:50 66.68 66.74 66.68 66.74 0.5K
14:51 66.74 66.74 66.74 66.74 0.2K
14:52 66.74 66.74 66.74 66.74 0.3K
14:53 66.74 66.74 66.67 66.67 0.8K
14:54 66.67 66.75 66.67 66.67 0.5K
14:55 66.67 66.72 66.67 66.72 0.3K
14:56 66.72 66.72 66.72 66.72 0.4K
14:57 66.72 66.72 66.67 66.67 0.3K
14:58 66.67 66.71 66.67 66.71 0.4K
14:59 66.71 66.74 66.71 66.74 0.4K
15:00 66.74 66.74 66.71 66.73 1.9K
15:01 66.73 66.74 66.73 66.74 0.1K
15:02 66.74 66.74 66.66 66.66 1.8K
15:03 66.66 66.66 66.60 66.60 0.3K
15:04 66.60 66.60 66.60 66.60 0.1K
15:05 66.60 66.60 66.60 66.60 0.0K
15:06 66.60 66.60 66.60 66.60 0.4K
15:07 66.60 66.60 66.60 66.60 0.2K
15:08 66.60 66.66 66.60 66.66 1.2K
15:09 66.66 66.72 66.66 66.72 0.2K
15:10 66.72 66.72 66.72 66.72 0.4K
15:11 66.72 66.72 66.72 66.72 0.1K
15:12 66.72 66.72 66.70 66.70 0.6K
15:13 66.70 66.70 66.70 66.70 0.5K
15:14 66.70 66.70 66.70 66.70 0.2K
15:15 66.70 66.70 66.70 66.70 0.3K
15:16 66.70 66.70 66.63 66.63 2.8K
15:17 66.63 66.63 66.63 66.63 0.2K
15:18 66.63 66.63 66.63 66.63 0.1K
15:19 66.63 66.63 66.63 66.63 0.3K
15:20 66.63 66.63 66.63 66.63 0.1K
15:21 66.61 66.68 66.61 66.68 0.6K
15:22 66.68 66.68 66.68 66.68 0.0K
15:23 66.68 66.68 66.68 66.68 0.2K
15:24 66.68 66.68 66.68 66.68 0.5K
15:25 66.68 66.68 66.68 66.68 0.1K
15:26 66.68 66.68 66.67 66.67 0.4K
15:27 66.67 66.70 66.67 66.70 1.2K
15:28 66.70 66.74 66.68 66.74 0.6K
15:29 66.74 66.74 66.74 66.74 0.2K
15:30 66.74 66.74 66.74 66.74 0.2K
15:31 66.74 66.74 66.74 66.74 0.1K
15:32 66.74 66.74 66.73 66.73 0.4K
15:33 66.73 66.73 66.66 66.66 2.7K
15:34 66.66 66.66 66.62 66.62 0.4K
15:35 66.62 66.62 66.62 66.62 0.2K
15:36 66.62 66.62 66.62 66.62 0.3K
15:37 66.61 66.61 66.61 66.61 0.5K
15:38 66.61 66.61 66.61 66.61 0.3K
15:39 66.61 66.61 66.61 66.61 0.1K
15:40 66.61 66.62 66.61 66.62 0.2K
15:41 66.62 66.62 66.62 66.62 0.4K
15:42 66.69 66.72 66.69 66.69 1.9K
15:43 66.69 66.70 66.69 66.70 1.4K
15:44 66.70 66.70 66.70 66.70 0.6K
15:45 66.70 66.71 66.68 66.68 0.4K
15:46 66.68 66.75 66.68 66.75 1.2K
15:47 66.75 66.76 66.75 66.76 1.1K
15:48 66.80 66.85 66.80 66.85 1.8K
15:49 66.82 66.82 66.82 66.82 1.9K
15:50 66.82 66.82 66.82 66.82 0.2K
15:51 66.82 66.85 66.82 66.85 3.0K
15:52 66.85 66.92 66.85 66.92 1.5K
15:53 66.92 66.92 66.92 66.92 0.4K
15:54 66.92 66.92 66.92 66.92 1.1K
15:55 66.92 66.95 66.92 66.95 6.1K
15:56 66.99 67.03 66.99 67.03 6.0K
15:57 66.95 67.00 66.95 67.00 9.3K
15:58 67.00 67.05 67.00 67.05 1.7K
15:59 66.98 67.14 66.98 67.09 11.0K
16:00 67.07 67.15 67.06 67.10 172.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles