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 66.92 66.92 66.54 66.92 4.3K
09:32 66.92 66.92 66.92 66.92 0.0K
09:33 66.92 66.92 66.92 66.92 0.1K
09:34 66.86 66.86 66.83 66.83 1.0K
09:35 66.83 66.83 66.83 66.83 0.3K
09:36 66.83 66.83 66.83 66.83 0.0K
09:37 66.83 66.97 66.83 66.97 1.7K
09:38 66.97 67.04 66.88 66.88 0.8K
09:39 66.88 66.88 66.86 66.86 0.5K
09:40 66.86 66.86 66.86 66.86 0.1K
09:41 66.86 66.86 66.80 66.85 1.0K
09:42 66.85 66.85 66.85 66.85 0.1K
09:43 66.85 66.85 66.85 66.85 0.1K
09:44 66.85 66.85 66.85 66.85 0.2K
09:45 66.85 66.85 66.85 66.85 0.1K
09:46 66.85 66.85 66.85 66.85 0.1K
09:47 66.85 66.85 66.85 66.85 0.0K
09:48 66.85 67.07 66.85 67.07 1.0K
09:49 67.07 67.16 67.07 67.16 0.6K
09:50 67.16 67.26 67.16 67.26 0.4K
09:51 67.26 67.26 67.19 67.19 0.9K
09:52 67.19 67.19 67.13 67.13 0.3K
09:53 67.15 67.15 67.15 67.15 0.8K
09:54 67.15 67.20 67.15 67.20 0.7K
09:55 67.20 67.20 67.20 67.20 0.0K
09:56 67.20 67.20 67.20 67.20 0.0K
09:57 67.30 67.35 67.30 67.35 0.4K
09:58 67.35 67.35 67.35 67.35 0.1K
09:59 67.35 67.49 67.35 67.49 0.3K
10:00 67.49 67.49 67.47 67.47 1.5K
10:01 67.47 67.47 67.47 67.47 0.1K
10:02 67.47 67.63 67.47 67.63 1.1K
10:03 67.63 67.63 67.63 67.63 0.2K
10:04 67.63 67.63 67.63 67.63 0.2K
10:05 67.63 67.68 67.63 67.68 0.3K
10:06 67.68 67.68 67.62 67.62 0.5K
10:07 67.55 67.55 67.55 67.55 0.9K
10:08 67.60 67.60 67.60 67.60 0.6K
10:09 67.60 67.70 67.60 67.70 0.1K
10:10 67.70 67.70 67.70 67.70 0.1K
10:11 67.70 67.70 67.63 67.63 0.1K
10:12 67.53 67.53 67.53 67.53 1.2K
10:13 67.53 67.53 67.46 67.46 0.3K
10:14 67.46 67.46 67.46 67.46 0.0K
10:15 67.46 67.46 67.46 67.46 0.0K
10:16 67.48 67.48 67.48 67.48 0.1K
10:17 67.48 67.48 67.48 67.48 0.0K
10:18 67.48 67.48 67.33 67.33 0.7K
10:19 67.31 67.31 67.31 67.31 0.3K
10:20 67.31 67.31 67.31 67.31 0.3K
10:21 67.31 67.36 67.31 67.36 0.2K
10:22 67.36 67.36 67.36 67.36 0.1K
10:23 67.36 67.36 67.36 67.36 0.1K
10:24 67.36 67.36 67.36 67.36 0.2K
10:25 67.42 67.43 67.42 67.43 0.4K
10:26 67.43 67.43 67.43 67.43 0.1K
10:27 67.43 67.43 67.43 67.43 0.3K
10:28 67.43 67.62 67.43 67.62 1.3K
10:29 67.62 67.62 67.62 67.62 0.2K
10:30 67.62 67.62 67.62 67.62 0.0K
10:31 67.62 67.62 67.62 67.62 0.0K
10:32 67.62 67.62 67.62 67.62 0.2K
10:33 67.62 67.75 67.62 67.75 0.5K
10:34 67.75 67.75 67.75 67.75 0.0K
10:35 67.73 67.73 67.64 67.64 2.1K
10:36 67.64 67.64 67.64 67.64 0.2K
10:37 67.64 67.64 67.64 67.64 0.1K
10:38 67.64 67.67 67.64 67.67 0.9K
10:39 67.67 67.67 67.62 67.62 0.1K
10:40 67.62 67.62 67.62 67.62 0.2K
10:41 67.62 67.69 67.62 67.69 0.6K
10:42 67.69 67.69 67.69 67.69 0.0K
10:43 67.69 67.69 67.62 67.62 0.2K
10:44 67.62 67.62 67.62 67.62 0.0K
10:45 67.62 67.62 67.62 67.62 0.0K
10:46 67.62 67.62 67.62 67.62 0.0K
10:47 67.62 67.62 67.62 67.62 0.1K
10:48 67.62 67.62 67.62 67.62 0.1K
10:49 67.62 67.65 67.62 67.65 1.1K
10:50 67.65 67.75 67.65 67.66 0.7K
10:51 67.66 67.76 67.66 67.76 0.1K
10:52 67.76 67.76 67.76 67.76 0.1K
10:53 67.76 67.83 67.76 67.83 0.1K
10:54 67.83 67.83 67.77 67.77 0.4K
10:55 67.77 67.77 67.77 67.77 0.1K
10:56 67.77 67.77 67.77 67.77 0.2K
10:57 67.77 67.77 67.75 67.75 0.5K
10:58 67.75 67.75 67.75 67.75 0.0K
10:59 67.75 67.75 67.69 67.69 2.3K
11:00 67.69 67.69 67.69 67.69 0.0K
11:01 67.69 67.69 67.56 67.56 0.5K
11:02 67.56 67.56 67.56 67.56 0.0K
11:03 67.56 67.56 67.56 67.56 0.0K
11:04 67.56 67.56 67.56 67.56 0.0K
11:05 67.56 67.56 67.56 67.56 0.5K
11:06 67.56 67.56 67.56 67.56 0.0K
11:07 67.56 67.56 67.56 67.56 0.2K
11:08 67.56 67.56 67.47 67.47 0.7K
11:09 67.47 67.47 67.47 67.47 0.1K
11:10 67.47 67.47 67.47 67.47 0.0K
11:11 67.47 67.58 67.47 67.58 1.3K
11:12 67.58 67.58 67.58 67.58 0.0K
11:13 67.58 67.58 67.58 67.58 0.0K
11:14 67.58 67.61 67.58 67.61 0.3K
11:15 67.66 67.66 67.66 67.66 1.1K
11:16 67.66 67.66 67.66 67.66 0.0K
11:17 67.66 67.66 67.55 67.55 0.9K
11:18 67.55 67.55 67.53 67.53 0.3K
11:19 67.53 67.53 67.53 67.53 0.0K
11:20 67.53 67.53 67.53 67.53 0.0K
11:21 67.53 67.53 67.53 67.53 0.1K
11:22 67.53 67.53 67.53 67.53 0.4K
11:23 67.53 67.53 67.53 67.53 0.0K
11:24 67.53 67.53 67.53 67.53 0.3K
11:25 67.53 67.53 67.53 67.53 0.1K
11:26 67.53 67.53 67.53 67.53 0.0K
11:27 67.40 67.40 67.40 67.40 0.4K
11:28 67.40 67.40 67.40 67.40 0.0K
11:29 67.40 67.40 67.40 67.40 0.0K
11:30 67.40 67.41 67.40 67.41 0.4K
11:31 67.41 67.41 67.41 67.41 0.0K
11:32 67.41 67.41 67.41 67.41 0.1K
11:33 67.41 67.41 67.41 67.41 0.1K
11:34 67.41 67.45 67.41 67.45 0.2K
11:35 67.45 67.45 67.45 67.45 0.4K
11:36 67.45 67.47 67.45 67.47 0.1K
11:37 67.45 67.45 67.45 67.45 0.1K
11:38 67.45 67.45 67.44 67.44 0.2K
11:39 67.44 67.48 67.44 67.48 0.7K
11:40 67.48 67.48 67.45 67.45 0.4K
11:41 67.43 67.43 67.43 67.43 0.4K
11:42 67.43 67.43 67.43 67.43 0.0K
11:43 67.43 67.43 67.43 67.43 0.1K
11:44 67.43 67.43 67.43 67.43 0.2K
11:45 67.43 67.43 67.39 67.39 1.5K
11:46 67.39 67.43 67.29 67.43 3.0K
11:47 67.43 67.43 67.43 67.43 0.6K
11:48 67.43 67.43 67.42 67.42 0.5K
11:49 67.42 67.42 67.42 67.42 0.1K
11:50 67.42 67.42 67.42 67.42 0.2K
11:51 67.42 67.46 67.34 67.46 1.9K
11:52 67.46 67.46 67.46 67.46 0.0K
11:53 67.53 67.53 67.53 67.53 0.6K
11:54 67.53 67.59 67.53 67.59 0.2K
11:55 67.59 67.59 67.51 67.51 1.3K
11:56 67.51 67.51 67.51 67.51 0.1K
11:57 67.51 67.51 67.51 67.51 0.0K
11:58 67.51 67.51 67.46 67.46 1.3K
11:59 67.46 67.46 67.46 67.46 0.0K
12:00 67.40 67.40 67.40 67.40 1.1K
12:01 67.40 67.40 67.35 67.35 0.3K
12:02 67.35 67.35 67.35 67.35 0.2K
12:03 67.35 67.35 67.35 67.35 0.0K
12:04 67.36 67.36 67.36 67.36 0.2K
12:05 67.36 67.41 67.36 67.41 0.1K
12:06 67.41 67.41 67.41 67.41 0.0K
12:07 67.41 67.41 67.41 67.41 0.0K
12:08 67.41 67.48 67.41 67.48 0.7K
12:09 67.48 67.48 67.48 67.48 0.0K
12:10 67.48 67.48 67.48 67.48 0.2K
12:11 67.48 67.48 67.48 67.48 0.3K
12:12 67.48 67.48 67.48 67.48 0.0K
12:13 67.48 67.58 67.48 67.58 0.9K
12:14 67.58 67.58 67.57 67.57 0.2K
12:15 67.57 67.57 67.57 67.57 0.0K
12:16 67.57 67.57 67.53 67.53 2.0K
12:17 67.53 67.53 67.53 67.53 0.0K
12:18 67.53 67.53 67.53 67.53 0.0K
12:19 67.53 67.53 67.50 67.50 0.2K
12:20 67.50 67.50 67.50 67.50 0.0K
12:21 67.50 67.50 67.42 67.42 1.0K
12:22 67.42 67.48 67.42 67.48 0.3K
12:23 67.48 67.49 67.48 67.49 0.3K
12:24 67.49 67.49 67.49 67.49 0.2K
12:25 67.49 67.49 67.49 67.49 0.1K
12:26 67.49 67.49 67.49 67.49 0.1K
12:27 67.49 67.49 67.49 67.49 0.0K
12:28 67.49 67.49 67.49 67.49 0.0K
12:29 67.49 67.49 67.49 67.49 0.1K
12:30 67.49 67.49 67.49 67.49 0.0K
12:31 67.49 67.49 67.49 67.49 0.3K
12:32 67.49 67.49 67.46 67.46 0.2K
12:33 67.46 67.46 67.46 67.46 0.0K
12:34 67.46 67.46 67.46 67.46 0.0K
12:35 67.46 67.46 67.46 67.46 0.0K
12:36 67.46 67.46 67.46 67.46 0.0K
12:37 67.46 67.46 67.46 67.46 0.1K
12:38 67.46 67.46 67.46 67.46 0.1K
12:39 67.46 67.51 67.46 67.51 0.8K
12:40 67.51 67.51 67.51 67.51 0.0K
12:41 67.53 67.53 67.53 67.53 0.1K
12:42 67.53 67.53 67.53 67.53 0.1K
12:43 67.53 67.53 67.53 67.53 0.0K
12:44 67.53 67.53 67.53 67.53 0.0K
12:45 67.53 67.53 67.53 67.53 0.1K
12:46 67.53 67.53 67.51 67.51 0.2K
12:47 67.51 67.51 67.51 67.51 0.1K
12:48 67.51 67.51 67.51 67.51 0.1K
12:49 67.51 67.51 67.51 67.51 0.8K
12:50 67.51 67.51 67.51 67.51 0.0K
12:51 67.51 67.65 67.51 67.61 0.8K
12:52 67.61 67.61 67.57 67.57 1.1K
12:53 67.57 67.57 67.57 67.57 0.1K
12:54 67.57 67.57 67.57 67.57 0.1K
12:55 67.57 67.57 67.57 67.57 0.3K
12:56 67.57 67.57 67.57 67.57 0.1K
12:57 67.57 67.57 67.57 67.57 0.1K
12:58 67.57 67.57 67.57 67.57 0.1K
12:59 67.57 67.57 67.57 67.57 0.5K
13:00 67.57 67.57 67.57 67.57 0.2K
13:01 67.57 67.57 67.57 67.57 0.1K
13:02 67.57 67.57 67.57 67.57 0.1K
13:03 67.57 67.57 67.57 67.57 0.0K
13:04 67.57 67.57 67.57 67.57 0.0K
13:05 67.57 67.57 67.57 67.57 0.2K
13:06 67.57 67.71 67.57 67.71 0.2K
13:07 67.71 67.71 67.71 67.71 0.1K
13:08 67.71 67.71 67.69 67.69 0.7K
13:09 67.69 67.69 67.69 67.69 0.1K
13:10 67.72 67.72 67.72 67.72 0.4K
13:11 67.72 67.72 67.72 67.72 0.0K
13:12 67.72 67.72 67.72 67.72 0.0K
13:13 67.72 67.72 67.72 67.72 0.0K
13:14 67.72 67.72 67.72 67.72 0.5K
13:15 67.72 67.72 67.72 67.72 0.1K
13:16 67.69 67.72 67.69 67.72 0.6K
13:17 67.72 67.72 67.72 67.72 0.0K
13:18 67.72 67.72 67.72 67.72 0.3K
13:19 67.72 67.72 67.72 67.72 0.0K
13:20 67.72 67.72 67.72 67.72 0.1K
13:21 67.72 67.72 67.69 67.69 0.3K
13:22 67.69 67.69 67.69 67.69 0.0K
13:23 67.69 67.69 67.69 67.69 0.3K
13:24 67.69 67.69 67.69 67.69 0.0K
13:25 67.69 67.74 67.69 67.74 0.2K
13:26 67.74 67.74 67.74 67.74 0.1K
13:27 67.74 67.75 67.74 67.75 0.2K
13:28 67.75 67.75 67.75 67.75 0.2K
13:29 67.75 67.75 67.75 67.75 0.1K
13:30 67.75 67.75 67.75 67.75 0.0K
13:31 67.75 67.75 67.75 67.75 0.4K
13:32 67.75 67.75 67.75 67.75 0.0K
13:33 67.75 67.75 67.75 67.75 0.0K
13:34 67.75 67.75 67.75 67.75 0.3K
13:35 67.75 67.75 67.75 67.75 0.0K
13:36 67.76 67.76 67.76 67.76 0.4K
13:37 67.76 67.79 67.76 67.79 0.5K
13:38 67.79 67.79 67.79 67.79 0.1K
13:39 67.79 67.79 67.79 67.79 0.0K
13:40 67.79 67.80 67.79 67.80 0.1K
13:41 67.80 67.80 67.80 67.80 0.2K
13:42 67.80 67.80 67.80 67.80 0.0K
13:43 67.80 67.80 67.79 67.79 0.1K
13:44 67.79 67.79 67.76 67.76 2.4K
13:45 67.80 67.80 67.80 67.80 0.9K
13:46 67.80 67.80 67.80 67.80 0.0K
13:47 67.80 67.80 67.80 67.80 0.0K
13:48 67.83 67.88 67.83 67.88 0.9K
13:49 67.88 67.88 67.82 67.82 0.7K
13:50 67.82 67.82 67.82 67.82 0.0K
13:51 67.82 67.82 67.82 67.82 0.0K
13:52 67.82 67.82 67.82 67.82 0.0K
13:53 67.82 67.82 67.82 67.82 0.1K
13:54 67.82 67.82 67.82 67.82 0.1K
13:55 67.82 67.82 67.80 67.80 0.2K
13:56 67.80 67.80 67.80 67.80 0.0K
13:57 67.80 67.80 67.80 67.80 0.2K
13:58 67.80 67.80 67.80 67.80 0.6K
13:59 67.80 67.80 67.80 67.80 0.0K
14:00 67.80 67.85 67.80 67.85 0.2K
14:01 67.85 67.85 67.85 67.85 0.0K
14:02 67.86 67.86 67.85 67.85 0.5K
14:03 67.85 67.85 67.85 67.85 0.1K
14:04 67.85 67.85 67.85 67.85 0.0K
14:05 67.85 67.85 67.85 67.85 0.1K
14:06 67.85 67.85 67.85 67.85 0.1K
14:07 67.80 67.80 67.80 67.80 0.2K
14:08 67.80 67.80 67.80 67.80 0.2K
14:09 67.80 67.80 67.80 67.80 0.1K
14:10 67.80 67.87 67.80 67.87 1.3K
14:11 67.87 67.92 67.87 67.92 0.4K
14:12 67.92 67.92 67.88 67.88 0.8K
14:13 67.88 67.88 67.88 67.88 0.1K
14:14 67.88 67.93 67.88 67.93 0.4K
14:15 67.93 67.93 67.91 67.91 0.3K
14:16 67.91 67.91 67.91 67.91 0.1K
14:17 67.91 67.91 67.91 67.91 0.3K
14:18 67.90 67.90 67.90 67.90 0.3K
14:19 67.90 67.90 67.90 67.90 0.0K
14:20 67.90 67.90 67.90 67.90 0.2K
14:21 67.90 67.90 67.90 67.90 0.1K
14:22 67.90 67.94 67.83 67.94 4.3K
14:23 67.94 67.94 67.91 67.91 0.2K
14:24 67.91 67.94 67.91 67.94 0.8K
14:25 67.94 68.00 67.87 67.87 4.8K
14:26 67.87 67.87 67.87 67.87 0.0K
14:27 67.87 67.87 67.87 67.87 0.0K
14:28 67.87 67.87 67.87 67.87 0.0K
14:29 67.87 67.91 67.87 67.91 0.4K
14:30 67.91 67.91 67.91 67.91 0.0K
14:31 67.91 67.91 67.91 67.91 0.1K
14:32 67.91 67.91 67.78 67.78 3.3K
14:33 67.78 67.78 67.78 67.78 0.1K
14:34 67.78 67.78 67.78 67.78 0.1K
14:35 67.78 67.78 67.78 67.78 0.1K
14:36 67.76 67.76 67.76 67.76 0.2K
14:37 67.76 67.76 67.71 67.71 0.4K
14:38 67.71 67.71 67.71 67.71 0.0K
14:39 67.71 67.71 67.71 67.71 0.1K
14:40 67.71 67.71 67.71 67.71 0.0K
14:41 67.71 67.71 67.71 67.71 0.3K
14:42 67.71 67.71 67.69 67.69 0.3K
14:43 67.69 67.71 67.69 67.71 0.2K
14:44 67.71 67.71 67.71 67.71 0.2K
14:45 67.71 67.79 67.71 67.79 2.1K
14:46 67.79 67.85 67.79 67.85 0.5K
14:47 67.85 67.85 67.85 67.85 0.0K
14:48 67.85 67.85 67.84 67.84 0.5K
14:49 67.84 67.84 67.84 67.84 0.0K
14:50 67.82 67.82 67.82 67.82 0.3K
14:51 67.82 67.82 67.79 67.79 0.1K
14:52 67.79 67.79 67.78 67.78 0.5K
14:53 67.78 67.78 67.78 67.78 0.0K
14:54 67.78 67.78 67.78 67.78 0.1K
14:55 67.78 67.78 67.78 67.78 0.2K
14:56 67.78 67.78 67.78 67.78 0.1K
14:57 67.78 67.78 67.78 67.78 0.4K
14:58 67.78 67.82 67.78 67.82 0.5K
14:59 67.82 67.82 67.80 67.80 0.5K
15:00 67.80 67.82 67.80 67.82 0.5K
15:01 67.82 67.82 67.82 67.82 0.8K
15:02 67.82 67.82 67.82 67.82 0.2K
15:03 67.82 67.92 67.82 67.83 3.2K
15:04 67.83 67.83 67.71 67.78 3.9K
15:05 67.78 67.78 67.78 67.78 0.0K
15:06 67.78 67.78 67.74 67.74 0.3K
15:07 67.74 67.74 67.74 67.74 0.3K
15:08 67.74 67.74 67.74 67.74 0.0K
15:09 67.74 67.74 67.74 67.74 0.0K
15:10 67.65 67.65 67.65 67.65 0.5K
15:11 67.65 67.65 67.65 67.65 0.2K
15:12 67.65 67.65 67.65 67.65 0.4K
15:13 67.65 67.65 67.65 67.65 0.0K
15:14 67.65 67.65 67.58 67.58 0.8K
15:15 67.58 67.58 67.58 67.58 0.2K
15:16 67.58 67.60 67.57 67.60 1.3K
15:17 67.60 67.60 67.60 67.60 0.0K
15:18 67.60 67.66 67.60 67.60 0.6K
15:19 67.60 67.60 67.60 67.60 0.2K
15:20 67.60 67.64 67.60 67.61 0.3K
15:21 67.61 67.61 67.61 67.61 0.3K
15:22 67.61 67.69 67.61 67.69 0.1K
15:23 67.69 67.69 67.61 67.64 1.6K
15:24 67.64 67.64 67.63 67.63 0.7K
15:25 67.63 67.63 67.57 67.57 2.5K
15:26 67.57 67.58 67.57 67.58 1.0K
15:27 67.58 67.58 67.58 67.58 0.3K
15:28 67.58 67.61 67.58 67.61 0.4K
15:29 67.61 67.61 67.61 67.61 0.2K
15:30 67.58 67.61 67.58 67.61 0.6K
15:31 67.61 67.61 67.58 67.58 0.7K
15:32 67.58 67.71 67.58 67.70 5.2K
15:33 67.70 67.74 67.70 67.74 0.4K
15:34 67.74 67.74 67.61 67.61 2.0K
15:35 67.57 67.57 67.54 67.54 0.7K
15:36 67.54 67.54 67.54 67.54 0.7K
15:37 67.54 67.54 67.54 67.54 0.5K
15:38 67.54 67.54 67.54 67.54 0.2K
15:39 67.54 67.58 67.54 67.54 3.3K
15:40 67.54 67.54 67.42 67.48 2.2K
15:41 67.48 67.48 67.46 67.46 0.6K
15:42 67.46 67.46 67.46 67.46 0.2K
15:43 67.46 67.46 67.42 67.42 0.6K
15:44 67.41 67.46 67.41 67.46 1.9K
15:45 67.50 67.52 67.50 67.52 1.1K
15:46 67.49 67.50 67.49 67.50 0.7K
15:47 67.50 67.50 67.50 67.50 0.2K
15:48 67.50 67.50 67.47 67.47 2.6K
15:49 67.47 67.49 67.47 67.47 1.3K
15:50 67.47 67.47 67.47 67.47 1.0K
15:51 67.47 67.50 67.47 67.50 1.0K
15:52 67.50 67.50 67.43 67.43 2.3K
15:53 67.44 67.49 67.44 67.49 1.4K
15:54 67.50 67.52 67.46 67.52 3.0K
15:55 67.52 67.55 67.52 67.54 2.4K
15:56 67.55 67.61 67.55 67.60 3.2K
15:57 67.62 67.64 67.61 67.61 3.2K
15:58 67.61 67.65 67.61 67.65 2.3K
15:59 67.62 67.64 67.60 67.64 6.1K
16:00 67.65 67.78 67.65 67.71 94.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles