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 68.05 68.05 67.28 68.05 2.1K
09:32 68.05 68.05 68.05 68.05 0.0K
09:33 68.12 68.12 68.12 68.12 0.2K
09:34 68.12 68.12 68.12 68.12 0.4K
09:35 68.12 68.25 68.12 68.25 0.7K
09:36 68.25 68.47 68.25 68.47 0.8K
09:37 68.47 68.47 68.12 68.12 0.1K
09:38 68.12 68.12 68.12 68.12 0.0K
09:39 68.12 68.12 68.12 68.12 0.1K
09:40 68.12 68.12 68.12 68.12 0.1K
09:41 68.12 68.12 68.11 68.11 0.5K
09:42 68.11 68.32 68.11 68.32 1.6K
09:43 68.32 68.36 68.32 68.36 1.3K
09:44 68.36 68.36 68.36 68.36 0.3K
09:45 68.36 68.36 68.36 68.36 0.2K
09:46 68.36 68.36 68.36 68.36 0.2K
09:47 68.36 68.36 68.25 68.25 0.3K
09:48 68.31 68.44 68.31 68.44 3.0K
09:49 68.44 68.45 68.43 68.43 1.8K
09:50 68.43 68.43 68.43 68.43 0.3K
09:51 68.43 68.43 68.43 68.43 0.2K
09:52 68.43 68.43 68.43 68.43 0.1K
09:53 68.43 68.43 68.43 68.43 0.4K
09:54 68.43 68.43 68.43 68.43 0.0K
09:55 68.43 68.43 68.43 68.43 0.0K
09:56 68.43 68.43 68.43 68.43 0.0K
09:57 68.43 68.43 68.43 68.43 0.0K
09:58 68.43 68.43 68.43 68.43 0.0K
09:59 68.43 68.43 68.43 68.43 0.0K
10:00 68.43 68.43 68.43 68.43 0.0K
10:01 68.43 68.43 68.43 68.43 0.1K
10:02 68.43 68.43 68.43 68.43 0.0K
10:03 68.43 68.43 67.99 67.99 0.6K
10:04 67.99 67.99 67.99 67.99 0.1K
10:05 68.07 68.14 68.07 68.14 1.0K
10:06 68.14 68.14 68.14 68.14 0.2K
10:07 68.14 68.14 68.14 68.14 0.1K
10:08 68.14 68.14 68.14 68.14 0.0K
10:09 68.14 68.14 68.14 68.14 0.1K
10:10 68.14 68.14 68.07 68.07 1.2K
10:11 68.07 68.07 67.99 67.99 0.5K
10:12 67.99 67.99 67.99 67.99 0.1K
10:13 67.99 67.99 67.92 67.92 0.2K
10:14 67.92 67.92 67.92 67.92 0.0K
10:15 67.92 67.92 67.92 67.92 0.1K
10:16 67.91 68.07 67.91 68.07 2.3K
10:17 68.07 68.07 67.93 67.93 1.9K
10:18 67.93 67.93 67.93 67.93 0.2K
10:19 67.93 67.93 67.93 67.93 0.1K
10:20 67.85 67.85 67.85 67.85 0.2K
10:21 67.85 67.85 67.85 67.85 0.0K
10:22 67.85 67.85 67.85 67.85 0.1K
10:23 67.85 67.85 67.80 67.80 0.3K
10:24 67.80 67.80 67.80 67.80 0.2K
10:25 67.80 67.95 67.80 67.95 1.1K
10:26 67.95 67.95 67.95 67.95 0.4K
10:27 67.94 67.94 67.78 67.78 1.5K
10:28 67.78 67.78 67.78 67.78 0.2K
10:29 67.78 67.92 67.78 67.92 0.4K
10:30 67.97 68.01 67.97 68.01 1.4K
10:31 68.01 68.01 68.01 68.01 0.1K
10:32 68.01 68.11 68.01 68.11 0.5K
10:33 68.11 68.18 68.11 68.18 1.0K
10:34 68.18 68.18 68.18 68.18 0.1K
10:35 68.18 68.25 68.18 68.25 0.1K
10:36 68.27 68.29 68.27 68.29 0.9K
10:37 68.29 68.29 68.29 68.29 0.1K
10:38 68.29 68.29 68.18 68.18 0.1K
10:39 68.18 68.18 68.18 68.18 0.0K
10:40 68.18 68.18 68.18 68.18 0.5K
10:41 68.18 68.18 68.18 68.18 0.2K
10:42 68.34 68.34 68.34 68.34 0.2K
10:43 68.34 68.34 68.14 68.24 0.5K
10:44 68.24 68.24 68.24 68.24 0.0K
10:45 68.24 68.33 68.24 68.33 1.2K
10:46 68.33 68.33 68.33 68.33 0.6K
10:47 68.35 68.40 68.35 68.40 0.4K
10:48 68.40 68.40 68.40 68.40 0.7K
10:49 68.40 68.47 68.40 68.40 1.2K
10:50 68.40 68.40 68.40 68.40 0.1K
10:51 68.38 68.38 68.24 68.26 1.8K
10:52 68.26 68.26 68.15 68.15 0.9K
10:53 68.15 68.15 68.15 68.15 0.1K
10:54 68.15 68.22 68.15 68.22 0.3K
10:55 68.22 68.22 68.22 68.22 0.4K
10:56 68.22 68.22 68.20 68.20 0.8K
10:57 68.20 68.32 68.20 68.32 0.3K
10:58 68.32 68.32 68.28 68.28 2.9K
10:59 68.28 68.28 68.22 68.22 0.1K
11:00 68.28 68.30 68.28 68.30 0.6K
11:01 68.30 68.30 68.30 68.30 0.6K
11:02 68.30 68.30 68.30 68.30 0.0K
11:03 68.30 68.30 68.30 68.30 0.2K
11:04 68.30 68.30 68.21 68.21 0.4K
11:05 68.21 68.21 68.21 68.21 0.2K
11:06 68.21 68.21 68.21 68.21 0.1K
11:07 68.21 68.23 68.21 68.23 0.4K
11:08 68.23 68.23 68.23 68.23 0.3K
11:09 68.10 68.10 68.10 68.10 0.6K
11:10 68.10 68.18 68.10 68.18 0.6K
11:11 68.18 68.18 68.18 68.18 0.1K
11:12 68.18 68.18 68.09 68.09 0.5K
11:13 68.08 68.08 68.08 68.08 1.8K
11:14 67.99 67.99 67.99 67.99 0.2K
11:15 67.99 67.99 67.99 67.99 0.1K
11:16 68.01 68.01 68.01 68.01 0.1K
11:17 68.01 68.01 68.01 68.01 0.0K
11:18 68.01 68.01 68.01 68.01 0.0K
11:19 68.01 68.27 68.01 68.27 5.8K
11:20 68.29 68.29 68.26 68.26 0.7K
11:21 68.26 68.33 68.26 68.30 0.5K
11:22 68.30 68.32 68.30 68.31 0.7K
11:23 68.31 68.39 68.20 68.39 4.8K
11:24 68.39 68.39 68.30 68.30 0.9K
11:25 68.30 68.35 68.30 68.35 0.1K
11:26 68.35 68.53 68.35 68.51 2.8K
11:27 68.52 68.52 68.52 68.52 0.8K
11:28 68.52 68.52 68.52 68.52 0.1K
11:29 68.52 68.52 68.52 68.52 0.4K
11:30 68.52 68.52 68.46 68.46 0.3K
11:31 68.46 68.46 68.46 68.46 0.7K
11:32 68.46 68.46 68.46 68.46 0.1K
11:33 68.46 68.46 68.46 68.46 0.0K
11:34 68.46 68.46 68.46 68.46 0.1K
11:35 68.46 68.46 68.46 68.46 0.0K
11:36 68.46 68.49 68.46 68.49 1.0K
11:37 68.49 68.49 68.49 68.49 0.5K
11:38 68.49 68.49 68.48 68.48 0.1K
11:39 68.40 68.40 68.40 68.40 7.5K
11:40 68.40 68.40 68.40 68.40 0.1K
11:41 68.40 68.40 68.40 68.40 0.1K
11:42 68.40 68.40 68.40 68.40 0.1K
11:43 68.40 68.40 68.40 68.40 0.6K
11:44 68.33 68.33 68.33 68.33 0.3K
11:45 68.32 68.32 68.32 68.32 0.6K
11:46 68.32 68.32 68.32 68.32 0.2K
11:47 68.32 68.36 68.30 68.30 1.6K
11:48 68.30 68.30 68.30 68.30 0.1K
11:49 68.30 68.30 68.30 68.30 0.1K
11:50 68.30 68.30 68.30 68.30 0.5K
11:51 68.30 68.30 68.30 68.30 0.1K
11:52 68.30 68.30 68.30 68.30 0.2K
11:53 68.30 68.30 68.30 68.30 0.1K
11:54 68.30 68.30 68.30 68.30 0.0K
11:55 68.30 68.30 68.19 68.19 0.8K
11:56 68.19 68.19 68.19 68.19 0.2K
11:57 68.19 68.19 68.19 68.19 0.2K
11:58 68.19 68.19 68.19 68.19 0.2K
11:59 68.19 68.19 68.19 68.19 0.2K
12:00 68.19 68.33 68.19 68.33 4.7K
12:01 68.33 68.33 68.33 68.33 0.6K
12:02 68.33 68.33 68.29 68.29 0.9K
12:03 68.29 68.29 68.10 68.10 0.7K
12:04 68.10 68.15 68.10 68.15 0.2K
12:05 68.15 68.15 68.15 68.15 0.0K
12:06 68.15 68.15 68.15 68.15 0.0K
12:07 68.15 68.15 68.15 68.15 0.1K
12:08 68.15 68.15 68.15 68.15 0.0K
12:09 68.15 68.15 68.15 68.15 0.2K
12:10 68.15 68.15 68.15 68.15 0.0K
12:11 68.15 68.15 68.15 68.15 0.0K
12:12 68.06 68.06 68.06 68.06 0.9K
12:13 68.06 68.06 68.06 68.06 0.1K
12:14 68.19 68.20 68.19 68.20 1.5K
12:15 68.20 68.20 68.20 68.20 0.0K
12:16 68.20 68.20 68.20 68.20 0.1K
12:17 68.24 68.24 68.24 68.24 0.2K
12:18 68.24 68.24 68.24 68.24 0.2K
12:19 68.27 68.27 68.27 68.27 1.7K
12:20 68.27 68.27 68.27 68.27 0.1K
12:21 68.27 68.28 68.27 68.28 0.2K
12:22 68.28 68.28 68.28 68.28 0.0K
12:23 68.28 68.30 68.28 68.30 0.9K
12:24 68.30 68.30 68.26 68.26 0.2K
12:25 68.26 68.26 68.26 68.26 0.1K
12:26 68.26 68.26 68.22 68.22 0.2K
12:27 68.22 68.22 68.22 68.22 0.4K
12:28 68.22 68.22 68.22 68.22 0.1K
12:29 68.22 68.22 68.22 68.22 0.1K
12:30 68.23 68.23 68.23 68.23 1.4K
12:31 68.23 68.23 68.17 68.17 0.2K
12:32 68.17 68.17 68.17 68.17 0.1K
12:33 68.17 68.17 68.17 68.17 0.1K
12:34 68.17 68.17 68.11 68.11 0.1K
12:35 68.11 68.11 68.11 68.11 0.2K
12:36 68.26 68.26 68.26 68.26 0.9K
12:37 68.26 68.26 68.26 68.26 0.1K
12:38 68.26 68.26 68.26 68.26 0.2K
12:39 68.26 68.35 68.26 68.35 0.6K
12:40 68.34 68.34 68.34 68.34 0.3K
12:41 68.34 68.34 68.34 68.34 0.1K
12:42 68.34 68.34 68.34 68.34 0.0K
12:43 68.34 68.34 68.32 68.32 0.3K
12:44 68.32 68.32 68.32 68.32 0.8K
12:45 68.32 68.32 68.32 68.32 0.2K
12:46 68.32 68.32 68.32 68.32 0.1K
12:47 68.32 68.32 68.32 68.32 0.2K
12:48 68.32 68.32 68.32 68.32 0.1K
12:49 68.32 68.32 68.18 68.18 0.1K
12:50 68.18 68.27 68.18 68.27 0.9K
12:51 68.27 68.27 68.27 68.27 0.0K
12:52 68.27 68.27 68.27 68.27 0.1K
12:53 68.27 68.27 68.27 68.27 0.2K
12:54 68.27 68.27 68.27 68.27 0.0K
12:55 68.27 68.27 68.27 68.27 0.2K
12:56 68.27 68.27 68.27 68.27 1.7K
12:57 68.27 68.27 68.27 68.27 0.2K
12:58 68.27 68.27 68.27 68.27 0.7K
12:59 68.27 68.27 68.27 68.27 0.1K
13:00 68.27 68.27 68.27 68.27 0.2K
13:01 68.21 68.21 68.21 68.21 0.2K
13:02 68.21 68.21 68.21 68.21 0.1K
13:03 68.21 68.21 68.17 68.17 0.1K
13:04 68.17 68.29 68.17 68.29 0.6K
13:05 68.29 68.29 68.29 68.29 0.0K
13:06 68.29 68.29 68.29 68.29 0.0K
13:07 68.29 68.29 68.29 68.29 0.0K
13:08 68.29 68.29 68.29 68.29 0.1K
13:09 68.29 68.29 68.23 68.23 0.3K
13:10 68.23 68.23 68.23 68.23 0.0K
13:11 68.23 68.23 68.23 68.23 0.2K
13:12 68.23 68.34 68.23 68.34 1.4K
13:13 68.34 68.34 68.34 68.34 0.3K
13:14 68.34 68.34 68.34 68.34 0.0K
13:15 68.34 68.34 68.34 68.34 0.0K
13:16 68.32 68.32 68.32 68.32 0.7K
13:17 68.32 68.32 68.32 68.32 0.0K
13:18 68.32 68.32 68.32 68.32 0.0K
13:19 68.32 68.32 68.32 68.32 0.0K
13:20 68.37 68.37 68.37 68.37 1.3K
13:21 68.36 68.36 68.27 68.27 2.0K
13:22 68.28 68.28 68.26 68.26 0.7K
13:23 68.26 68.26 68.11 68.11 3.5K
13:24 68.11 68.11 68.11 68.11 0.1K
13:25 68.07 68.07 68.07 68.07 0.2K
13:26 68.07 68.07 68.04 68.04 0.5K
13:27 68.04 68.04 68.04 68.04 0.1K
13:28 68.04 68.04 68.04 68.04 0.0K
13:29 67.96 67.96 67.96 67.96 1.0K
13:30 67.96 67.96 67.96 67.96 0.2K
13:31 67.96 67.96 67.96 67.96 0.3K
13:32 67.96 67.96 67.93 67.93 0.2K
13:33 67.93 67.93 67.93 67.93 0.1K
13:34 67.93 67.93 67.93 67.93 0.2K
13:35 67.97 67.99 67.94 67.99 2.2K
13:36 68.00 68.00 68.00 68.00 0.6K
13:37 67.98 67.98 67.98 67.98 0.3K
13:38 67.98 67.98 67.98 67.98 0.1K
13:39 67.98 67.98 67.98 67.98 0.1K
13:40 67.98 67.98 67.98 67.98 0.0K
13:41 67.93 67.93 67.93 67.93 0.3K
13:42 67.93 67.93 67.93 67.93 0.1K
13:43 67.93 67.93 67.93 67.93 0.1K
13:44 67.93 67.94 67.93 67.94 0.2K
13:45 67.94 67.94 67.94 67.94 0.0K
13:46 67.94 67.94 67.94 67.94 0.1K
13:47 67.94 68.00 67.94 68.00 0.4K
13:48 68.00 68.00 68.00 68.00 4.8K
13:49 68.00 68.00 67.91 67.91 17.3K
13:50 67.91 67.91 67.79 67.79 0.1K
13:51 67.79 67.79 67.79 67.79 0.0K
13:52 67.79 67.79 67.79 67.79 0.0K
13:53 67.79 67.82 67.79 67.82 0.1K
13:54 67.82 67.82 67.82 67.82 0.1K
13:55 67.82 67.82 67.82 67.82 0.5K
13:56 67.82 67.82 67.82 67.82 0.1K
13:57 67.82 67.82 67.82 67.82 0.0K
13:58 67.82 67.82 67.69 67.69 0.2K
13:59 67.69 67.69 67.69 67.69 0.1K
14:00 67.85 67.85 67.81 67.81 1.0K
14:01 67.75 67.82 67.75 67.82 2.8K
14:02 67.82 67.82 67.33 67.33 0.5K
14:03 67.33 67.33 67.33 67.33 0.1K
14:04 67.33 67.33 67.33 67.33 0.2K
14:05 67.33 67.33 67.33 67.33 0.1K
14:06 67.33 67.33 67.33 67.33 0.3K
14:07 67.33 67.33 67.33 67.33 0.2K
14:08 67.11 67.32 67.11 67.32 2.1K
14:09 67.32 67.32 67.32 67.32 0.0K
14:10 67.32 67.32 67.05 67.05 0.6K
14:11 67.05 67.05 67.05 67.05 0.1K
14:12 67.05 67.05 66.84 66.84 0.8K
14:13 66.83 66.90 66.83 66.90 1.1K
14:14 66.90 66.90 66.84 66.84 0.3K
14:15 66.84 66.84 66.84 66.84 0.2K
14:16 66.84 66.85 66.84 66.85 0.3K
14:17 66.85 66.85 66.67 66.67 1.2K
14:18 66.67 66.67 66.67 66.67 0.1K
14:19 66.67 66.67 66.67 66.67 0.0K
14:20 66.67 66.90 66.67 66.88 1.3K
14:21 66.88 66.88 66.88 66.88 0.1K
14:22 66.88 66.88 66.88 66.88 0.5K
14:23 66.88 66.88 66.77 66.77 2.5K
14:24 66.77 66.77 66.73 66.73 0.9K
14:25 66.73 66.73 66.73 66.73 0.2K
14:26 66.73 66.73 66.73 66.73 0.2K
14:27 66.73 66.73 66.73 66.73 0.3K
14:28 66.63 66.72 66.63 66.72 1.2K
14:29 66.72 66.72 66.72 66.72 0.2K
14:30 66.72 66.72 66.49 66.55 0.5K
14:31 66.29 66.29 66.29 66.29 0.5K
14:32 66.29 66.61 66.29 66.61 1.4K
14:33 66.61 66.61 66.61 66.61 0.3K
14:34 66.61 66.61 66.61 66.61 0.1K
14:35 66.61 66.61 66.39 66.39 0.5K
14:36 66.39 66.39 66.39 66.39 0.2K
14:37 66.39 66.39 66.39 66.39 0.5K
14:38 66.39 66.39 66.39 66.39 0.2K
14:39 66.51 66.51 66.36 66.36 1.4K
14:40 66.36 66.36 66.27 66.27 0.6K
14:41 66.27 66.45 66.27 66.45 1.1K
14:42 66.45 66.45 66.45 66.45 0.1K
14:43 66.41 66.41 66.41 66.41 0.6K
14:44 66.41 66.41 66.10 66.10 1.6K
14:45 66.16 66.16 66.16 66.16 1.2K
14:46 66.16 66.16 66.16 66.16 0.6K
14:47 66.16 66.16 66.11 66.11 2.1K
14:48 66.11 66.11 66.11 66.11 0.2K
14:49 66.11 66.11 66.11 66.11 0.4K
14:50 66.04 66.21 66.04 66.14 1.6K
14:51 66.14 66.15 66.14 66.15 0.9K
14:52 66.12 66.35 66.12 66.35 1.7K
14:53 66.35 66.35 66.35 66.35 0.3K
14:54 66.35 66.35 66.11 66.16 1.3K
14:55 66.16 66.16 66.07 66.07 0.5K
14:56 66.07 66.07 66.04 66.04 0.5K
14:57 66.04 66.04 66.00 66.00 1.1K
14:58 65.86 65.86 65.71 65.71 1.8K
14:59 65.71 65.90 65.71 65.90 3.1K
15:00 65.90 65.90 65.88 65.88 0.3K
15:01 65.88 66.05 65.88 66.02 1.6K
15:02 66.02 66.02 65.89 65.89 0.7K
15:03 65.89 66.03 65.86 66.03 1.8K
15:04 65.92 65.93 65.71 65.71 2.6K
15:05 65.71 65.77 65.64 65.64 0.6K
15:06 65.51 65.70 65.51 65.70 1.4K
15:07 65.70 65.87 65.70 65.87 0.9K
15:08 65.87 65.87 65.76 65.76 0.6K
15:09 65.76 65.76 65.76 65.76 0.1K
15:10 65.91 65.91 65.78 65.78 1.3K
15:11 65.83 65.83 65.73 65.73 0.8K
15:12 65.73 65.73 65.65 65.67 2.3K
15:13 65.67 65.67 65.65 65.65 0.6K
15:14 65.65 65.65 65.62 65.62 0.4K
15:15 65.62 65.62 65.62 65.62 0.5K
15:16 65.54 65.54 65.54 65.54 1.1K
15:17 65.54 65.62 65.54 65.62 0.6K
15:18 65.56 65.63 65.56 65.63 0.8K
15:19 65.63 65.68 65.63 65.68 2.0K
15:20 65.68 65.68 65.62 65.62 0.5K
15:21 65.62 65.76 65.62 65.76 2.4K
15:22 65.76 65.94 65.76 65.94 1.6K
15:23 65.94 65.94 65.71 65.71 1.1K
15:24 65.71 65.71 65.71 65.71 0.7K
15:25 65.71 65.71 65.68 65.68 1.2K
15:26 65.68 65.68 65.58 65.58 1.7K
15:27 65.58 65.58 65.43 65.43 0.8K
15:28 65.39 65.39 65.33 65.36 2.4K
15:29 65.34 65.34 65.15 65.15 1.4K
15:30 65.15 65.19 65.14 65.19 2.3K
15:31 65.19 65.26 65.19 65.19 1.9K
15:32 65.19 65.19 65.19 65.19 1.7K
15:33 65.19 65.19 65.19 65.19 0.5K
15:34 65.19 65.19 65.14 65.14 0.5K
15:35 65.10 65.15 65.10 65.15 0.9K
15:36 65.15 65.15 64.97 64.97 3.2K
15:37 64.93 65.02 64.93 64.98 2.1K
15:38 64.94 64.94 64.85 64.85 1.4K
15:39 64.85 64.85 64.81 64.81 2.4K
15:40 64.81 64.86 64.75 64.75 3.0K
15:41 64.68 64.68 64.58 64.58 3.1K
15:42 64.58 64.58 64.57 64.57 3.6K
15:43 64.47 64.67 64.47 64.67 7.0K
15:44 64.67 64.72 64.57 64.57 1.9K
15:45 64.57 64.58 64.45 64.45 2.5K
15:46 64.18 64.32 64.18 64.32 5.4K
15:47 64.38 64.60 64.38 64.60 2.6K
15:48 64.60 64.62 64.54 64.54 2.2K
15:49 64.67 65.00 64.67 65.00 3.3K
15:50 65.00 65.00 64.96 64.96 1.8K
15:51 64.98 65.04 64.96 64.96 6.6K
15:52 64.99 65.30 64.99 65.30 6.0K
15:53 65.30 65.30 65.08 65.12 2.9K
15:54 65.12 65.12 65.00 65.00 3.1K
15:55 65.00 65.11 65.00 65.02 6.8K
15:56 65.02 65.02 64.95 64.96 4.1K
15:57 64.96 64.96 64.77 64.85 5.9K
15:58 64.85 64.85 64.72 64.72 3.3K
15:59 64.72 64.80 64.72 64.74 7.4K
16:00 64.62 64.62 64.48 64.54 161.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles