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 67.43 68.95 67.43 67.43 5.2K
09:32 67.43 67.43 67.43 67.43 0.1K
09:33 67.43 67.43 67.43 67.43 0.2K
09:34 67.43 67.43 67.43 67.43 0.0K
09:35 67.43 67.43 67.43 67.43 0.2K
09:36 67.43 67.43 67.43 67.43 0.1K
09:37 67.43 67.43 67.43 67.43 0.0K
09:38 67.43 67.43 67.43 67.43 0.1K
09:39 67.43 67.43 67.43 67.43 0.0K
09:40 67.43 67.43 67.43 67.43 0.0K
09:41 67.43 67.43 67.43 67.43 0.0K
09:42 67.43 67.43 67.43 67.43 0.2K
09:43 67.43 67.43 67.43 67.43 0.1K
09:44 67.43 67.43 67.01 67.01 0.5K
09:45 67.01 67.01 67.01 67.01 0.0K
09:46 67.01 67.13 67.01 67.04 1.0K
09:47 67.04 67.04 67.04 67.04 0.1K
09:48 67.04 67.04 66.88 66.99 0.6K
09:49 66.99 66.99 66.99 66.99 0.1K
09:50 66.99 67.05 66.99 67.05 0.7K
09:51 67.05 67.05 67.05 67.05 0.1K
09:52 67.05 67.05 66.87 66.87 0.4K
09:53 66.87 67.13 66.87 67.05 1.9K
09:54 67.05 67.05 67.05 67.05 0.3K
09:55 67.05 67.11 67.05 67.11 1.0K
09:56 67.11 67.35 67.11 67.35 2.2K
09:57 67.35 67.35 67.35 67.35 0.0K
09:58 67.35 67.35 67.35 67.35 0.0K
09:59 67.44 67.44 67.44 67.44 0.6K
10:00 67.46 67.46 67.46 67.46 0.2K
10:01 67.46 67.50 67.46 67.50 0.3K
10:02 67.50 67.60 67.50 67.56 1.2K
10:03 67.56 67.56 67.56 67.56 0.1K
10:04 67.56 67.56 67.32 67.32 0.8K
10:05 67.32 67.32 67.29 67.29 0.2K
10:06 67.29 67.29 67.14 67.14 0.2K
10:07 67.14 67.14 67.14 67.14 0.3K
10:08 67.14 67.14 67.14 67.14 0.4K
10:09 67.14 67.14 67.08 67.08 0.5K
10:10 67.08 67.13 67.07 67.07 1.4K
10:11 67.07 67.07 67.07 67.07 0.1K
10:12 67.07 67.07 67.03 67.03 0.6K
10:13 67.03 67.03 67.03 67.03 0.2K
10:14 67.03 67.03 66.87 66.87 0.5K
10:15 66.87 66.87 66.87 66.87 0.3K
10:16 66.87 66.87 66.87 66.87 0.0K
10:17 66.87 66.87 66.70 66.70 0.3K
10:18 66.84 66.97 66.84 66.97 2.2K
10:19 66.97 67.05 66.97 67.05 0.2K
10:20 67.05 67.05 66.90 66.90 0.3K
10:21 66.90 66.90 66.90 66.90 0.0K
10:22 66.90 66.90 66.90 66.90 0.1K
10:23 66.90 66.90 66.88 66.88 0.3K
10:24 66.88 66.92 66.88 66.92 0.2K
10:25 66.92 66.92 66.92 66.92 0.1K
10:26 66.86 66.86 66.86 66.86 0.4K
10:27 66.86 66.86 66.86 66.86 0.2K
10:28 66.86 66.86 66.86 66.86 0.0K
10:29 66.82 66.82 66.82 66.82 0.5K
10:30 66.90 66.90 66.83 66.83 0.2K
10:31 66.83 66.94 66.83 66.94 0.8K
10:32 66.94 67.02 66.94 67.02 0.6K
10:33 67.02 67.02 67.02 67.02 0.2K
10:34 67.02 67.23 67.02 67.23 11.0K
10:35 67.23 67.23 67.23 67.23 0.0K
10:36 67.23 67.23 67.23 67.23 0.0K
10:37 67.23 67.23 67.23 67.23 0.0K
10:38 67.23 67.23 67.12 67.12 1.0K
10:39 67.12 67.12 67.12 67.12 0.4K
10:40 67.12 67.19 67.12 67.19 0.5K
10:41 67.17 67.36 67.17 67.36 1.4K
10:42 67.36 67.36 67.36 67.36 0.1K
10:43 67.36 67.36 67.36 67.36 0.0K
10:44 67.36 67.36 67.36 67.36 0.0K
10:45 67.36 67.47 67.27 67.47 1.2K
10:46 67.47 67.47 67.47 67.47 0.5K
10:47 67.47 67.47 67.47 67.47 0.3K
10:48 67.50 67.55 67.50 67.50 1.2K
10:49 67.49 67.49 67.49 67.49 0.4K
10:50 67.49 67.49 67.49 67.49 0.3K
10:51 67.49 67.49 67.49 67.49 0.3K
10:52 67.49 67.49 67.21 67.21 0.3K
10:53 67.40 67.40 67.31 67.31 1.2K
10:54 67.31 67.31 67.31 67.31 0.0K
10:55 67.48 67.58 67.48 67.58 1.3K
10:56 67.52 67.52 67.52 67.52 0.1K
10:57 67.52 67.57 67.52 67.57 0.4K
10:58 67.57 67.57 67.48 67.48 0.3K
10:59 67.55 67.55 67.55 67.55 0.2K
11:00 67.63 67.73 67.63 67.73 0.6K
11:01 67.73 67.73 67.73 67.73 0.0K
11:02 67.73 67.73 67.61 67.61 0.3K
11:03 67.59 67.59 67.59 67.59 0.1K
11:04 67.59 67.73 67.59 67.64 0.3K
11:05 67.64 67.64 67.64 67.64 0.3K
11:06 67.64 67.64 67.63 67.63 0.2K
11:07 67.63 67.64 67.63 67.64 0.5K
11:08 67.64 67.64 67.55 67.55 1.0K
11:09 67.55 67.55 67.55 67.55 0.0K
11:10 67.55 67.55 67.55 67.55 0.3K
11:11 67.50 67.50 67.50 67.50 0.2K
11:12 67.50 67.53 67.50 67.53 1.8K
11:13 67.53 67.53 67.53 67.53 0.0K
11:14 67.53 67.53 67.53 67.53 0.2K
11:15 67.64 67.64 67.64 67.64 0.2K
11:16 67.64 67.64 67.64 67.64 0.0K
11:17 67.64 67.64 67.56 67.56 0.4K
11:18 67.56 67.56 67.56 67.56 0.0K
11:19 67.56 67.57 67.56 67.57 0.4K
11:20 67.57 67.57 67.57 67.57 0.4K
11:21 67.57 67.57 67.57 67.57 0.1K
11:22 67.57 67.57 67.57 67.57 0.1K
11:23 67.57 67.57 67.57 67.57 0.1K
11:24 67.57 67.57 67.57 67.57 0.1K
11:25 67.57 67.57 67.57 67.57 0.1K
11:26 67.57 67.57 67.54 67.54 1.2K
11:27 67.58 67.58 67.58 67.58 1.2K
11:28 67.58 67.58 67.54 67.54 0.2K
11:29 67.54 67.54 67.54 67.54 0.0K
11:30 67.61 67.61 67.61 67.61 0.1K
11:31 67.61 67.61 67.56 67.56 0.3K
11:32 67.56 67.56 67.56 67.56 0.0K
11:33 67.56 67.56 67.56 67.56 0.0K
11:34 67.56 67.62 67.56 67.62 0.2K
11:35 67.62 67.62 67.56 67.56 0.2K
11:36 67.56 67.56 67.56 67.56 0.0K
11:37 67.56 67.57 67.56 67.57 0.2K
11:38 67.57 67.62 67.57 67.62 0.1K
11:39 67.63 67.63 67.63 67.63 0.9K
11:40 67.63 67.63 67.63 67.63 0.3K
11:41 67.63 67.66 67.63 67.66 0.2K
11:42 67.63 67.63 67.63 67.63 0.3K
11:43 67.63 67.63 67.63 67.63 0.2K
11:44 67.63 67.73 67.63 67.73 1.1K
11:45 67.73 67.73 67.73 67.73 0.2K
11:46 67.73 67.73 67.68 67.68 0.2K
11:47 67.68 67.68 67.68 67.68 0.0K
11:48 67.68 67.68 67.68 67.68 0.2K
11:49 67.68 67.73 67.68 67.73 0.8K
11:50 67.81 67.81 67.78 67.78 0.3K
11:51 67.78 67.78 67.78 67.78 0.0K
11:52 67.78 67.78 67.78 67.78 0.0K
11:53 67.78 67.95 67.76 67.76 2.2K
11:54 67.76 67.76 67.76 67.76 0.1K
11:55 67.80 67.80 67.80 67.80 0.2K
11:56 67.80 67.80 67.73 67.73 0.1K
11:57 67.73 67.73 67.73 67.73 0.0K
11:58 67.73 67.73 67.73 67.73 0.0K
11:59 67.73 67.73 67.73 67.73 0.0K
12:00 67.70 67.70 67.69 67.69 0.6K
12:01 67.69 67.69 67.69 67.69 0.0K
12:02 67.59 67.59 67.59 67.59 0.7K
12:03 67.59 67.59 67.59 67.59 0.1K
12:04 67.59 67.59 67.59 67.59 0.1K
12:05 67.59 67.59 67.59 67.59 0.0K
12:06 67.59 67.59 67.59 67.59 0.2K
12:07 67.59 67.59 67.47 67.47 0.4K
12:08 67.45 67.50 67.45 67.50 0.6K
12:09 67.50 67.55 67.50 67.55 1.6K
12:10 67.55 67.55 67.55 67.55 0.6K
12:11 67.55 67.55 67.55 67.55 0.0K
12:12 67.55 67.55 67.46 67.46 0.2K
12:13 67.49 67.49 67.49 67.49 0.2K
12:14 67.49 67.49 67.49 67.49 0.0K
12:15 67.49 67.53 67.49 67.53 0.3K
12:16 67.55 67.55 67.52 67.52 1.2K
12:17 67.52 67.52 67.52 67.52 0.4K
12:18 67.58 67.58 67.58 67.58 0.2K
12:19 67.53 67.53 67.48 67.48 0.9K
12:20 67.48 67.48 67.48 67.48 0.1K
12:21 67.48 67.48 67.48 67.48 0.0K
12:22 67.48 67.48 67.48 67.48 0.0K
12:23 67.48 67.48 67.48 67.48 0.0K
12:24 67.48 67.48 67.48 67.48 0.3K
12:25 67.48 67.48 67.48 67.48 0.0K
12:26 67.51 67.51 67.51 67.51 0.6K
12:27 67.51 67.51 67.51 67.51 0.1K
12:28 67.60 67.60 67.55 67.55 0.2K
12:29 67.55 67.55 67.55 67.55 0.0K
12:30 67.55 67.55 67.49 67.49 0.7K
12:31 67.49 67.49 67.49 67.49 0.1K
12:32 67.49 67.49 67.49 67.49 0.1K
12:33 67.49 67.49 67.49 67.49 0.2K
12:34 67.49 67.49 67.49 67.49 0.0K
12:35 67.49 67.49 67.49 67.49 0.1K
12:36 67.49 67.49 67.49 67.49 0.0K
12:37 67.49 67.49 67.49 67.49 0.1K
12:38 67.49 67.49 67.49 67.49 0.2K
12:39 67.49 67.49 67.47 67.47 0.1K
12:40 67.47 67.52 67.47 67.52 0.5K
12:41 67.52 67.52 67.52 67.52 0.2K
12:42 67.52 67.52 67.52 67.52 0.2K
12:43 67.52 67.52 67.52 67.52 0.1K
12:44 67.52 67.52 67.52 67.52 0.0K
12:45 67.52 67.53 67.52 67.53 0.6K
12:46 67.53 67.53 67.53 67.53 0.0K
12:47 67.53 67.53 67.53 67.53 0.0K
12:48 67.53 67.53 67.53 67.53 0.0K
12:49 67.53 67.53 67.53 67.53 0.2K
12:50 67.53 67.53 67.53 67.53 0.0K
12:51 67.53 67.60 67.53 67.60 1.3K
12:52 67.60 67.60 67.55 67.55 0.7K
12:53 67.55 67.55 67.55 67.55 0.1K
12:54 67.55 67.55 67.55 67.55 0.1K
12:55 67.55 67.55 67.55 67.55 0.0K
12:56 67.55 67.57 67.48 67.57 2.5K
12:57 67.44 67.44 67.44 67.44 2.8K
12:58 67.44 67.44 67.44 67.44 0.6K
12:59 67.44 67.44 67.44 67.44 0.1K
13:00 67.44 67.44 67.44 67.44 0.1K
13:01 67.44 67.48 67.44 67.48 0.2K
13:02 67.48 67.48 67.48 67.48 0.1K
13:03 67.48 67.48 67.48 67.48 0.0K
13:04 67.48 67.48 67.48 67.48 0.0K
13:05 67.48 67.48 67.48 67.48 1.1K
13:06 67.48 67.48 67.48 67.48 0.2K
13:07 67.48 67.48 67.48 67.48 0.0K
13:08 67.48 67.48 67.48 67.48 0.3K
13:09 67.47 67.47 67.47 67.47 0.1K
13:10 67.47 67.47 67.47 67.47 0.1K
13:11 67.47 67.47 67.47 67.47 0.0K
13:12 67.47 67.47 67.47 67.47 0.1K
13:13 67.47 67.47 67.47 67.47 0.0K
13:14 67.47 67.47 67.47 67.47 0.7K
13:15 67.47 67.47 67.47 67.47 0.0K
13:16 67.47 67.47 67.47 67.47 0.3K
13:17 67.47 67.47 67.47 67.47 0.0K
13:18 67.47 67.47 67.47 67.47 0.0K
13:19 67.47 67.47 67.47 67.47 2.5K
13:20 67.45 67.45 67.45 67.45 0.5K
13:21 67.45 67.45 67.45 67.45 0.0K
13:22 67.45 67.45 67.45 67.45 0.2K
13:23 67.45 67.45 67.45 67.45 0.0K
13:24 67.45 67.45 67.39 67.39 0.5K
13:25 67.39 67.39 67.39 67.39 0.0K
13:26 67.39 67.39 67.39 67.39 0.1K
13:27 67.37 67.37 67.37 67.37 0.5K
13:28 67.37 67.37 67.37 67.37 0.0K
13:29 67.37 67.37 67.34 67.34 0.1K
13:30 67.34 67.34 67.34 67.34 0.0K
13:31 67.34 67.34 67.18 67.20 2.1K
13:32 67.20 67.20 67.20 67.20 0.3K
13:33 67.20 67.20 67.20 67.20 0.1K
13:34 67.29 67.29 67.29 67.29 0.8K
13:35 67.29 67.29 67.29 67.29 0.0K
13:36 67.29 67.29 67.29 67.29 0.1K
13:37 67.30 67.30 67.30 67.30 0.5K
13:38 67.30 67.30 67.30 67.30 0.0K
13:39 67.25 67.25 67.25 67.25 0.8K
13:40 67.25 67.25 67.25 67.25 0.3K
13:41 67.25 67.27 67.25 67.27 0.3K
13:42 67.42 67.42 67.42 67.42 3.9K
13:43 67.42 67.42 67.42 67.42 0.1K
13:44 67.42 67.46 67.42 67.46 0.5K
13:45 67.46 67.46 67.40 67.40 0.2K
13:46 67.40 67.40 67.40 67.40 0.1K
13:47 67.40 67.40 67.40 67.40 0.1K
13:48 67.41 67.41 67.35 67.35 1.0K
13:49 67.35 67.35 67.34 67.34 0.2K
13:50 67.34 67.34 67.34 67.34 0.0K
13:51 67.34 67.34 67.34 67.34 0.2K
13:52 67.34 67.34 67.34 67.34 0.0K
13:53 67.34 67.34 67.34 67.34 0.0K
13:54 67.34 67.34 67.34 67.34 0.1K
13:55 67.34 67.34 67.34 67.34 0.0K
13:56 67.34 67.43 67.34 67.42 1.1K
13:57 67.42 67.53 67.42 67.53 1.4K
13:58 67.53 67.53 67.53 67.53 0.0K
13:59 67.53 67.55 67.53 67.55 0.4K
14:00 67.55 67.55 67.48 67.48 0.8K
14:01 67.48 67.48 67.48 67.48 0.5K
14:02 67.48 67.48 67.48 67.48 0.1K
14:03 67.48 67.48 67.48 67.48 0.1K
14:04 67.48 67.48 67.46 67.46 0.2K
14:05 67.46 67.46 67.46 67.46 0.0K
14:06 67.46 67.46 67.46 67.46 0.0K
14:07 67.46 67.46 67.46 67.46 0.3K
14:08 67.46 67.47 67.46 67.47 0.7K
14:09 67.47 67.48 67.45 67.45 1.0K
14:10 67.40 67.46 67.40 67.46 2.1K
14:11 67.46 67.46 67.46 67.46 0.3K
14:12 67.46 67.46 67.46 67.46 0.1K
14:13 67.46 67.53 67.40 67.53 3.1K
14:14 67.64 67.64 67.64 67.64 1.0K
14:15 67.64 67.64 67.64 67.64 0.0K
14:16 67.64 67.70 67.63 67.70 1.5K
14:17 67.70 67.70 67.70 67.70 0.0K
14:18 67.70 67.70 67.70 67.70 2.4K
14:19 67.70 67.70 67.70 67.70 0.0K
14:20 67.73 67.73 67.72 67.72 0.2K
14:21 67.72 67.74 67.72 67.74 0.3K
14:22 67.74 67.74 67.67 67.67 2.6K
14:23 67.67 67.67 67.67 67.67 0.0K
14:24 67.67 67.67 67.67 67.67 0.0K
14:25 67.67 67.67 67.67 67.67 0.0K
14:26 67.67 67.67 67.63 67.63 0.4K
14:27 67.63 67.63 67.63 67.63 0.2K
14:28 67.63 67.68 67.63 67.68 0.3K
14:29 67.68 67.68 67.66 67.66 0.1K
14:30 67.66 67.66 67.66 67.66 0.2K
14:31 67.66 67.66 67.62 67.62 0.2K
14:32 67.62 67.65 67.62 67.65 0.2K
14:33 67.65 67.65 67.61 67.61 0.2K
14:34 67.61 67.65 67.61 67.65 0.4K
14:35 67.56 67.56 67.56 67.56 1.2K
14:36 67.56 67.56 67.56 67.56 0.2K
14:37 67.56 67.64 67.56 67.64 1.5K
14:38 67.61 67.63 67.61 67.61 23.0K
14:39 67.61 67.61 67.61 67.61 0.0K
14:40 67.61 67.61 67.61 67.61 0.4K
14:41 67.61 67.61 67.61 67.61 0.0K
14:42 67.61 67.61 67.61 67.61 0.0K
14:43 67.61 67.61 67.61 67.61 0.1K
14:44 67.61 67.61 67.59 67.59 0.2K
14:45 67.59 67.59 67.59 67.59 0.3K
14:46 67.59 67.59 67.59 67.59 0.1K
14:47 67.59 67.59 67.53 67.53 1.2K
14:48 67.53 67.53 67.53 67.53 0.2K
14:49 67.53 67.53 67.53 67.53 0.1K
14:50 67.53 67.60 67.53 67.60 0.3K
14:51 67.60 67.62 67.60 67.62 0.1K
14:52 67.62 67.62 67.55 67.55 0.1K
14:53 67.55 67.58 67.55 67.58 0.9K
14:54 67.58 67.62 67.58 67.58 1.1K
14:55 67.58 67.58 67.58 67.58 0.0K
14:56 67.58 67.58 67.54 67.54 1.5K
14:57 67.54 67.54 67.54 67.54 0.2K
14:58 67.54 67.55 67.54 67.55 1.2K
14:59 67.55 67.55 67.53 67.53 0.1K
15:00 67.55 67.55 67.55 67.55 0.2K
15:01 67.55 67.55 67.55 67.55 0.1K
15:02 67.55 67.55 67.55 67.55 0.0K
15:03 67.55 67.56 67.55 67.56 0.2K
15:04 67.56 67.56 67.55 67.55 0.3K
15:05 67.55 67.55 67.55 67.55 0.3K
15:06 67.55 67.55 67.40 67.40 1.1K
15:07 67.40 67.40 67.40 67.40 0.0K
15:08 67.40 67.40 67.40 67.40 0.1K
15:09 67.40 67.40 67.40 67.40 0.2K
15:10 67.40 67.44 67.40 67.44 0.8K
15:11 67.44 67.44 67.44 67.44 0.1K
15:12 67.41 67.41 67.41 67.41 0.7K
15:13 67.39 67.40 67.38 67.40 0.5K
15:14 67.40 67.40 67.40 67.40 0.2K
15:15 67.40 67.43 67.40 67.43 0.9K
15:16 67.43 67.43 67.43 67.43 0.0K
15:17 67.43 67.43 67.43 67.43 0.2K
15:18 67.39 67.39 67.39 67.39 0.3K
15:19 67.39 67.41 67.39 67.41 0.1K
15:20 67.41 67.41 67.41 67.41 0.1K
15:21 67.41 67.41 67.37 67.37 0.8K
15:22 67.37 67.37 67.37 67.37 0.0K
15:23 67.37 67.37 67.37 67.37 0.2K
15:24 67.37 67.42 67.37 67.42 0.4K
15:25 67.42 67.42 67.42 67.42 0.1K
15:26 67.42 67.42 67.42 67.42 0.4K
15:27 67.42 67.42 67.42 67.42 0.7K
15:28 67.42 67.42 67.38 67.38 1.1K
15:29 67.38 67.38 67.38 67.38 0.9K
15:30 67.38 67.38 67.38 67.38 0.2K
15:31 67.38 67.39 67.38 67.39 0.6K
15:32 67.39 67.39 67.35 67.36 0.6K
15:33 67.36 67.36 67.36 67.36 0.3K
15:34 67.40 67.40 67.40 67.40 25.5K
15:35 67.43 67.43 67.43 67.43 1.0K
15:36 67.43 67.43 67.43 67.43 0.3K
15:37 67.43 67.43 67.40 67.40 0.7K
15:38 67.38 67.38 67.38 67.38 0.6K
15:39 67.42 67.42 67.42 67.42 0.3K
15:40 67.42 67.42 67.42 67.42 0.1K
15:41 67.42 67.42 67.42 67.42 0.2K
15:42 67.42 67.43 67.42 67.43 0.5K
15:43 67.43 67.48 67.43 67.48 2.2K
15:44 67.48 67.48 67.45 67.45 2.1K
15:45 67.45 67.45 67.45 67.45 0.3K
15:46 67.45 67.45 67.45 67.45 0.2K
15:47 67.45 67.45 67.45 67.45 0.1K
15:48 67.45 67.54 67.45 67.54 2.6K
15:49 67.54 67.60 67.54 67.60 1.5K
15:50 67.61 67.61 67.57 67.57 2.4K
15:51 67.60 67.67 67.60 67.67 10.0K
15:52 67.67 67.70 67.66 67.68 2.8K
15:53 67.80 67.81 67.73 67.73 5.6K
15:54 67.72 67.72 67.61 67.61 5.9K
15:55 67.65 67.66 67.61 67.66 10.2K
15:56 67.76 67.76 67.73 67.73 3.4K
15:57 67.75 67.75 67.73 67.73 3.9K
15:58 67.73 67.78 67.73 67.77 3.4K
15:59 67.77 67.85 67.77 67.85 4.2K
16:00 67.85 67.88 67.83 67.86 128.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles