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 67.22 69.00 67.00 67.22 3.7K
09:32 67.22 67.22 67.22 67.22 0.0K
09:33 67.22 67.22 67.22 67.22 0.0K
09:34 67.22 67.22 67.22 67.22 0.0K
09:35 67.22 67.22 67.22 67.22 0.0K
09:36 67.22 67.22 67.22 67.22 0.0K
09:37 67.22 67.22 67.22 67.22 0.0K
09:38 67.22 67.22 67.22 67.22 0.0K
09:39 67.22 67.22 67.22 67.22 0.0K
09:40 67.22 67.22 67.22 67.22 0.0K
09:41 67.22 67.27 67.22 67.27 0.1K
09:42 67.31 67.31 67.31 67.31 1.5K
09:43 67.31 67.31 67.31 67.31 0.2K
09:44 67.31 67.31 67.31 67.31 0.0K
09:45 67.31 67.31 67.31 67.31 0.0K
09:46 67.31 67.31 67.31 67.31 0.0K
09:47 67.31 67.31 67.31 67.31 0.1K
09:48 67.31 67.31 67.31 67.31 0.8K
09:49 67.31 67.31 67.31 67.31 0.0K
09:50 67.31 67.31 66.96 66.96 0.4K
09:51 66.96 66.96 66.96 66.96 0.0K
09:52 66.96 66.96 66.96 66.96 0.0K
09:53 66.96 66.96 66.96 66.96 0.0K
09:54 66.96 66.96 66.96 66.96 0.2K
09:55 66.96 66.96 66.96 66.96 0.0K
09:56 66.96 66.96 66.96 66.96 0.0K
09:57 66.96 66.96 66.96 66.96 0.0K
09:58 66.96 66.96 66.96 66.96 0.0K
09:59 66.96 66.96 66.91 66.91 0.4K
10:00 67.08 67.09 67.08 67.09 0.9K
10:01 67.09 67.09 67.08 67.08 0.7K
10:02 67.08 67.08 67.08 67.08 0.1K
10:03 67.08 67.08 67.08 67.08 0.1K
10:04 67.08 67.08 67.00 67.00 0.4K
10:05 67.00 67.00 67.00 67.00 0.0K
10:06 67.00 67.07 67.00 67.07 0.5K
10:07 67.07 67.07 67.07 67.07 0.0K
10:08 67.07 67.07 67.07 67.07 0.3K
10:09 67.07 67.07 67.07 67.07 0.1K
10:10 67.07 67.07 67.07 67.07 0.1K
10:11 67.07 67.07 66.91 66.91 0.8K
10:12 66.91 66.91 66.77 66.77 1.2K
10:13 66.77 66.77 66.74 66.74 0.4K
10:14 66.78 66.78 66.78 66.78 0.7K
10:15 66.78 66.78 66.75 66.75 0.2K
10:16 66.75 66.75 66.75 66.75 0.1K
10:17 66.75 66.75 66.71 66.71 0.5K
10:18 66.71 66.71 66.61 66.61 0.2K
10:19 66.61 66.61 66.61 66.61 0.2K
10:20 66.83 66.83 66.83 66.83 2.3K
10:21 66.83 66.83 66.83 66.83 0.1K
10:22 66.77 66.77 66.77 66.77 0.2K
10:23 66.77 66.77 66.77 66.77 0.2K
10:24 66.77 66.77 66.77 66.77 0.1K
10:25 66.77 66.77 66.77 66.77 0.0K
10:26 66.76 66.76 66.76 66.76 0.1K
10:27 66.75 66.75 66.75 66.75 0.2K
10:28 66.75 66.75 66.55 66.55 1.0K
10:29 66.55 66.59 66.55 66.59 0.4K
10:30 66.59 66.59 66.59 66.59 0.2K
10:31 66.59 66.67 66.59 66.67 0.1K
10:32 66.67 66.67 66.67 66.67 0.1K
10:33 66.67 66.67 66.67 66.67 0.1K
10:34 66.67 66.67 66.67 66.67 0.0K
10:35 66.67 66.67 66.67 66.67 0.1K
10:36 66.74 66.74 66.74 66.74 1.2K
10:37 66.74 66.74 66.74 66.74 0.0K
10:38 66.74 66.74 66.74 66.74 0.1K
10:39 66.74 66.74 66.74 66.74 0.5K
10:40 66.74 66.74 66.74 66.74 0.0K
10:41 66.74 66.74 66.74 66.74 1.1K
10:42 66.65 66.65 66.60 66.60 0.6K
10:43 66.60 66.60 66.60 66.60 0.2K
10:44 66.60 66.60 66.60 66.60 0.8K
10:45 66.60 66.60 66.55 66.55 0.2K
10:46 66.40 66.40 66.40 66.40 0.6K
10:47 66.40 66.50 66.40 66.50 0.2K
10:48 66.50 66.50 66.50 66.50 0.2K
10:49 66.50 66.56 66.50 66.56 0.8K
10:50 66.56 66.56 66.43 66.43 0.3K
10:51 66.43 66.43 66.43 66.43 0.0K
10:52 66.43 66.43 66.43 66.43 0.0K
10:53 66.52 66.52 66.52 66.52 0.3K
10:54 66.52 66.52 66.52 66.52 0.1K
10:55 66.52 66.52 66.43 66.43 0.2K
10:56 66.43 66.44 66.43 66.44 0.3K
10:57 66.44 66.44 66.38 66.38 3.9K
10:58 66.38 66.38 66.38 66.38 0.2K
10:59 66.35 66.39 66.35 66.39 0.4K
11:00 66.39 66.39 66.39 66.39 0.1K
11:01 66.39 66.39 66.39 66.39 0.3K
11:02 66.39 66.39 66.39 66.39 0.2K
11:03 66.37 66.39 66.37 66.39 0.4K
11:04 66.39 66.39 66.39 66.39 0.1K
11:05 66.39 66.39 66.39 66.39 0.2K
11:06 66.39 66.39 66.39 66.39 0.8K
11:07 66.39 66.39 66.31 66.31 0.2K
11:08 66.31 66.31 66.31 66.31 0.0K
11:09 66.31 66.39 66.31 66.35 0.8K
11:10 66.35 66.39 66.35 66.39 0.3K
11:11 66.39 66.66 66.39 66.66 1.3K
11:12 66.66 66.66 66.66 66.66 0.1K
11:13 66.66 66.66 66.66 66.66 0.2K
11:14 66.66 66.66 66.66 66.66 0.1K
11:15 66.66 66.66 66.66 66.66 0.0K
11:16 66.66 66.66 66.63 66.63 0.7K
11:17 66.63 66.63 66.63 66.63 0.0K
11:18 66.63 66.63 66.55 66.55 0.2K
11:19 66.55 66.55 66.55 66.55 0.0K
11:20 66.55 66.55 66.55 66.55 0.2K
11:21 66.55 66.70 66.55 66.70 0.4K
11:22 66.70 66.70 66.61 66.61 0.6K
11:23 66.61 66.61 66.61 66.61 0.1K
11:24 66.61 66.61 66.61 66.61 0.1K
11:25 66.61 66.61 66.61 66.61 0.0K
11:26 66.61 66.64 66.61 66.64 0.2K
11:27 66.58 66.64 66.58 66.64 1.1K
11:28 66.64 66.64 66.61 66.61 0.5K
11:29 66.61 66.61 66.61 66.61 0.8K
11:30 66.61 66.61 66.49 66.50 0.9K
11:31 66.50 66.50 66.50 66.50 0.4K
11:32 66.50 66.50 66.50 66.50 0.0K
11:33 66.50 66.59 66.50 66.59 2.4K
11:34 66.59 66.59 66.53 66.53 0.1K
11:35 66.53 66.53 66.53 66.53 0.0K
11:36 66.53 66.53 66.53 66.53 0.0K
11:37 66.53 66.56 66.53 66.56 0.2K
11:38 66.56 66.56 66.56 66.56 0.1K
11:39 66.56 66.56 66.56 66.56 0.3K
11:40 66.56 66.56 66.50 66.50 0.2K
11:41 66.50 66.50 66.50 66.50 0.4K
11:42 66.50 66.50 66.50 66.50 0.0K
11:43 66.50 66.50 66.46 66.46 0.2K
11:44 66.46 66.46 66.46 66.46 0.1K
11:45 66.59 66.59 66.59 66.59 0.6K
11:46 66.59 66.59 66.43 66.43 4.5K
11:47 66.43 66.50 66.43 66.50 1.1K
11:48 66.50 66.50 66.50 66.50 0.0K
11:49 66.50 66.50 66.50 66.50 0.0K
11:50 66.52 66.52 66.52 66.52 0.2K
11:51 66.52 66.56 66.52 66.56 1.0K
11:52 66.64 66.64 66.56 66.56 2.5K
11:53 66.56 66.56 66.56 66.56 1.1K
11:54 66.56 66.56 66.56 66.56 1.2K
11:55 66.56 66.56 66.56 66.56 0.4K
11:56 66.56 66.56 66.56 66.56 0.0K
11:57 66.56 66.56 66.51 66.51 0.8K
11:58 66.51 66.51 66.51 66.51 0.0K
11:59 66.51 66.51 66.51 66.51 0.0K
12:00 66.53 66.53 66.53 66.53 0.5K
12:01 66.53 66.53 66.53 66.53 0.0K
12:02 66.56 66.56 66.56 66.56 0.5K
12:03 66.56 66.56 66.56 66.56 0.0K
12:04 66.56 66.56 66.56 66.56 0.2K
12:05 66.57 66.57 66.57 66.57 1.1K
12:06 66.57 66.57 66.57 66.57 0.0K
12:07 66.57 66.57 66.56 66.56 0.5K
12:08 66.56 66.56 66.56 66.56 0.0K
12:09 66.56 66.56 66.56 66.56 0.1K
12:10 66.56 66.56 66.54 66.54 0.3K
12:11 66.54 66.58 66.47 66.58 1.2K
12:12 66.58 66.58 66.58 66.58 0.2K
12:13 66.58 66.58 66.47 66.47 1.9K
12:14 66.47 66.47 66.43 66.43 0.4K
12:15 66.43 66.43 66.43 66.43 0.1K
12:16 66.43 66.43 66.43 66.43 0.0K
12:17 66.43 66.43 66.34 66.34 0.6K
12:18 66.34 66.34 66.34 66.34 0.0K
12:19 66.34 66.38 66.34 66.35 0.5K
12:20 66.35 66.35 66.35 66.35 0.0K
12:21 66.35 66.35 66.35 66.35 0.7K
12:22 66.45 66.45 66.45 66.45 0.6K
12:23 66.45 66.45 66.45 66.45 0.0K
12:24 66.45 66.45 66.45 66.45 0.0K
12:25 66.45 66.45 66.45 66.45 0.0K
12:26 66.45 66.45 66.45 66.45 0.1K
12:27 66.39 66.39 66.39 66.39 1.0K
12:28 66.39 66.44 66.39 66.44 0.6K
12:29 66.44 66.44 66.44 66.44 0.1K
12:30 66.44 66.44 66.44 66.44 0.0K
12:31 66.44 66.44 66.44 66.44 0.4K
12:32 66.34 66.34 66.34 66.34 0.7K
12:33 66.29 66.34 66.29 66.34 0.4K
12:34 66.34 66.34 66.34 66.34 0.1K
12:35 66.34 66.34 66.29 66.29 0.4K
12:36 66.30 66.30 66.30 66.30 1.2K
12:37 66.30 66.30 66.30 66.30 0.0K
12:38 66.30 66.30 66.30 66.30 0.0K
12:39 66.30 66.30 66.25 66.27 3.0K
12:40 66.27 66.27 66.27 66.27 0.0K
12:41 66.27 66.29 66.27 66.29 0.2K
12:42 66.29 66.29 66.25 66.25 0.2K
12:43 66.25 66.32 66.23 66.23 2.2K
12:44 66.23 66.23 66.21 66.21 0.4K
12:45 66.21 66.21 66.21 66.21 0.0K
12:46 66.21 66.27 66.21 66.27 0.5K
12:47 66.27 66.27 66.27 66.27 0.0K
12:48 66.27 66.27 66.21 66.22 1.9K
12:49 66.22 66.22 66.22 66.22 0.0K
12:50 66.27 66.27 66.27 66.27 0.8K
12:51 66.27 66.27 66.27 66.27 0.0K
12:52 66.27 66.32 66.27 66.32 1.0K
12:53 66.32 66.32 66.32 66.32 0.4K
12:54 66.32 66.32 66.32 66.32 0.0K
12:55 66.32 66.39 66.32 66.39 2.0K
12:56 66.39 66.50 66.39 66.50 0.8K
12:57 66.50 66.50 66.50 66.50 0.1K
12:58 66.50 66.50 66.50 66.50 0.0K
12:59 66.50 66.50 66.50 66.50 0.3K
13:00 66.32 66.32 66.32 66.32 2.5K
13:01 66.34 66.44 66.34 66.44 0.3K
13:02 66.44 66.44 66.44 66.44 0.1K
13:03 66.44 66.44 66.27 66.27 0.8K
13:04 66.27 66.27 66.27 66.27 0.1K
13:05 66.27 66.27 66.27 66.27 0.1K
13:06 66.27 66.27 66.27 66.27 0.2K
13:07 66.27 66.27 66.23 66.23 0.6K
13:08 66.23 66.23 66.23 66.23 0.0K
13:09 66.23 66.23 66.23 66.23 0.1K
13:10 66.23 66.23 66.20 66.20 0.5K
13:11 66.20 66.20 66.20 66.20 0.0K
13:12 66.20 66.20 66.12 66.12 0.2K
13:13 66.12 66.12 66.12 66.12 0.0K
13:14 66.12 66.20 66.12 66.20 0.3K
13:15 66.20 66.20 66.20 66.20 0.0K
13:16 66.20 66.20 66.20 66.20 0.0K
13:17 66.20 66.29 66.20 66.29 2.1K
13:18 66.29 66.29 66.29 66.29 0.0K
13:19 66.29 66.29 66.29 66.29 0.0K
13:20 66.29 66.29 66.29 66.29 0.1K
13:21 66.29 66.29 66.29 66.29 0.0K
13:22 66.29 66.29 66.29 66.29 0.0K
13:23 66.43 66.43 66.43 66.43 1.5K
13:24 66.43 66.43 66.43 66.43 0.1K
13:25 66.43 66.43 66.43 66.43 0.0K
13:26 66.37 66.37 66.37 66.37 0.3K
13:27 66.37 66.37 66.34 66.34 0.7K
13:28 66.34 66.34 66.34 66.34 0.0K
13:29 66.34 66.41 66.34 66.41 0.8K
13:30 66.41 66.41 66.41 66.41 0.0K
13:31 66.41 66.41 66.39 66.39 0.1K
13:32 66.39 66.39 66.39 66.39 0.8K
13:33 66.39 66.39 66.36 66.36 0.1K
13:34 66.36 66.36 66.36 66.36 0.0K
13:35 66.36 66.36 66.36 66.36 0.1K
13:36 66.36 66.36 66.33 66.33 1.3K
13:37 66.33 66.33 66.33 66.33 0.0K
13:38 66.33 66.33 66.33 66.33 0.2K
13:39 66.29 66.39 66.29 66.39 2.3K
13:40 66.39 66.39 66.39 66.39 0.0K
13:41 66.39 66.39 66.34 66.34 1.3K
13:42 66.34 66.34 66.34 66.34 0.0K
13:43 66.34 66.34 66.25 66.25 0.4K
13:44 66.25 66.25 66.25 66.25 0.0K
13:45 66.25 66.25 66.14 66.14 0.4K
13:46 66.14 66.14 66.14 66.14 0.0K
13:47 66.14 66.14 66.12 66.12 0.6K
13:48 66.12 66.12 66.12 66.12 0.0K
13:49 66.12 66.12 66.12 66.12 0.3K
13:50 66.12 66.12 65.97 65.97 1.5K
13:51 65.96 65.96 65.96 65.96 0.4K
13:52 65.96 66.03 65.96 66.03 1.2K
13:53 66.03 66.03 66.03 66.03 0.1K
13:54 66.03 66.03 66.03 66.03 0.2K
13:55 66.03 66.03 66.03 66.03 0.1K
13:56 65.98 65.98 65.98 65.98 0.4K
13:57 65.98 65.98 65.98 65.98 0.0K
13:58 65.98 65.98 65.98 65.98 0.6K
13:59 65.98 65.98 65.98 65.98 0.0K
14:00 65.98 65.98 65.96 65.96 0.3K
14:01 65.96 65.96 65.96 65.96 0.2K
14:02 65.96 65.96 65.90 65.95 0.2K
14:03 66.12 66.20 66.12 66.20 3.8K
14:04 66.23 66.24 66.23 66.24 0.4K
14:05 66.24 66.26 66.24 66.26 0.6K
14:06 66.26 66.26 66.24 66.24 0.3K
14:07 66.24 66.34 66.24 66.34 0.3K
14:08 66.34 66.34 66.34 66.34 0.1K
14:09 66.34 66.34 66.34 66.34 0.3K
14:10 66.34 66.34 66.34 66.34 0.4K
14:11 66.38 66.38 66.38 66.38 0.4K
14:12 66.38 66.38 66.38 66.38 0.0K
14:13 66.38 66.42 66.38 66.42 0.3K
14:14 66.42 66.42 66.28 66.28 0.8K
14:15 66.28 66.28 66.28 66.28 0.1K
14:16 66.28 66.28 66.28 66.28 0.3K
14:17 66.28 66.28 66.26 66.26 0.3K
14:18 66.30 66.30 66.26 66.26 0.5K
14:19 66.26 66.26 66.26 66.26 0.0K
14:20 66.34 66.34 66.34 66.34 1.3K
14:21 66.34 66.38 66.34 66.38 0.3K
14:22 66.38 66.38 66.38 66.38 0.1K
14:23 66.38 66.38 66.31 66.34 0.4K
14:24 66.34 66.34 66.34 66.34 0.1K
14:25 66.34 66.37 66.34 66.37 0.2K
14:26 66.37 66.37 66.37 66.37 0.0K
14:27 66.37 66.37 66.37 66.37 0.3K
14:28 66.37 66.37 66.37 66.37 0.1K
14:29 66.37 66.37 66.37 66.37 0.4K
14:30 66.37 66.37 66.37 66.37 0.0K
14:31 66.37 66.39 66.37 66.39 1.7K
14:32 66.39 66.43 66.39 66.42 1.4K
14:33 66.42 66.42 66.42 66.42 0.4K
14:34 66.42 66.42 66.37 66.38 1.6K
14:35 66.38 66.39 66.38 66.39 1.4K
14:36 66.39 66.39 66.39 66.39 0.0K
14:37 66.39 66.39 66.30 66.30 2.1K
14:38 66.30 66.32 66.30 66.30 1.1K
14:39 66.30 66.30 66.30 66.30 0.4K
14:40 66.39 66.39 66.39 66.39 2.0K
14:41 66.39 66.39 66.38 66.38 0.5K
14:42 66.38 66.38 66.38 66.38 0.3K
14:43 66.38 66.38 66.38 66.38 0.2K
14:44 66.38 66.38 66.38 66.38 0.2K
14:45 66.38 66.38 66.38 66.38 0.7K
14:46 66.38 66.38 66.38 66.38 0.5K
14:47 66.38 66.38 66.38 66.38 0.8K
14:48 66.38 66.39 66.35 66.39 0.6K
14:49 66.39 66.39 66.36 66.36 0.5K
14:50 66.36 66.57 66.36 66.48 3.5K
14:51 66.48 66.48 66.48 66.48 0.3K
14:52 66.48 66.48 66.48 66.48 0.3K
14:53 66.48 66.48 66.48 66.48 0.5K
14:54 66.48 66.48 66.41 66.41 0.3K
14:55 66.41 66.41 66.41 66.41 0.6K
14:56 66.41 66.50 66.41 66.50 1.7K
14:57 66.53 66.53 66.53 66.53 0.7K
14:58 66.53 66.53 66.53 66.53 0.7K
14:59 66.53 66.53 66.49 66.49 1.3K
15:00 66.49 66.49 66.43 66.43 0.9K
15:01 66.43 66.48 66.43 66.48 0.9K
15:02 66.48 66.48 66.48 66.48 0.0K
15:03 66.48 66.48 66.48 66.48 0.3K
15:04 66.48 66.48 66.48 66.48 0.3K
15:05 66.49 66.49 66.49 66.49 0.7K
15:06 66.49 66.49 66.49 66.49 0.3K
15:07 66.49 66.49 66.49 66.49 0.3K
15:08 66.49 66.49 66.49 66.49 0.3K
15:09 66.49 66.49 66.49 66.49 0.4K
15:10 66.49 66.49 66.49 66.49 0.4K
15:11 66.49 66.61 66.49 66.61 3.8K
15:12 66.61 66.61 66.61 66.61 0.2K
15:13 66.59 66.63 66.59 66.63 0.6K
15:14 66.63 66.63 66.59 66.59 1.6K
15:15 66.59 66.59 66.59 66.59 0.3K
15:16 66.59 66.59 66.53 66.53 0.7K
15:17 66.53 66.54 66.53 66.54 0.1K
15:18 66.54 66.54 66.54 66.54 1.2K
15:19 66.57 66.57 66.57 66.57 0.7K
15:20 66.57 66.57 66.57 66.57 0.4K
15:21 66.57 66.62 66.57 66.62 2.0K
15:22 66.62 66.62 66.62 66.62 0.1K
15:23 66.59 66.59 66.58 66.58 0.8K
15:24 66.58 66.59 66.58 66.59 0.4K
15:25 66.59 66.61 66.59 66.61 0.3K
15:26 66.61 66.61 66.61 66.61 0.2K
15:27 66.63 66.63 66.62 66.63 0.9K
15:28 66.66 66.67 66.66 66.67 1.5K
15:29 66.67 66.67 66.67 66.67 0.3K
15:30 66.67 66.67 66.63 66.63 1.2K
15:31 66.67 66.67 66.67 66.67 0.6K
15:32 66.67 66.74 66.67 66.74 1.8K
15:33 66.74 66.74 66.55 66.65 8.0K
15:34 66.65 66.65 66.65 66.65 0.5K
15:35 66.65 66.65 66.65 66.65 0.2K
15:36 66.65 66.65 66.65 66.65 0.2K
15:37 66.65 66.81 66.65 66.81 2.2K
15:38 66.81 66.81 66.81 66.81 0.0K
15:39 66.81 66.86 66.81 66.86 0.7K
15:40 66.86 66.86 66.86 66.86 0.5K
15:41 66.86 66.86 66.86 66.86 0.5K
15:42 66.91 66.91 66.91 66.91 0.4K
15:43 66.91 66.92 66.91 66.92 0.2K
15:44 66.92 66.96 66.92 66.96 0.6K
15:45 66.96 66.96 66.91 66.91 0.4K
15:46 66.91 66.97 66.91 66.97 2.4K
15:47 66.99 67.00 66.98 66.98 1.4K
15:48 66.98 66.98 66.95 66.95 1.3K
15:49 66.96 66.96 66.96 66.96 0.4K
15:50 66.96 66.96 66.96 66.96 0.3K
15:51 67.00 67.04 67.00 67.04 2.8K
15:52 67.07 67.07 67.03 67.03 2.2K
15:53 67.03 67.05 67.03 67.05 1.3K
15:54 67.05 67.11 67.03 67.05 2.7K
15:55 67.11 67.14 67.11 67.12 8.6K
15:56 67.07 67.08 67.06 67.08 4.9K
15:57 67.08 67.08 67.04 67.07 3.4K
15:58 67.07 67.10 67.07 67.10 4.2K
15:59 67.12 67.14 67.11 67.14 3.6K
16:00 67.14 67.17 67.11 67.11 106.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles