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 63.50 68.00 63.46 63.68 69.6K
09:32 63.85 64.56 63.85 64.56 4.0K
09:33 64.50 64.50 64.07 64.07 2.8K
09:34 64.07 64.10 64.07 64.10 0.3K
09:35 64.19 64.19 64.09 64.09 2.3K
09:36 64.09 64.10 63.99 64.10 1.2K
09:37 64.10 64.15 64.10 64.15 0.8K
09:38 64.41 64.41 64.36 64.41 17.8K
09:39 64.41 64.41 64.41 64.41 1.4K
09:40 64.40 64.50 64.40 64.40 1.2K
09:41 64.39 64.39 64.36 64.36 1.3K
09:42 64.57 64.57 64.36 64.36 1.1K
09:43 64.36 64.44 64.36 64.44 1.4K
09:44 64.14 64.32 64.14 64.32 0.4K
09:45 64.44 64.44 64.44 64.44 1.2K
09:46 64.36 64.44 64.36 64.36 1.4K
09:47 64.36 64.41 64.36 64.41 2.2K
09:48 64.30 64.36 64.30 64.36 0.2K
09:49 64.36 64.36 64.29 64.29 0.6K
09:50 64.29 64.48 64.29 64.48 0.2K
09:51 64.48 64.48 64.33 64.33 0.8K
09:52 64.33 64.36 64.33 64.36 0.2K
09:53 64.36 64.36 64.36 64.36 0.1K
09:54 64.36 64.46 64.19 64.46 0.5K
09:55 64.52 64.52 64.52 64.52 0.7K
09:56 64.52 64.52 64.52 64.52 0.1K
09:57 64.52 64.52 64.52 64.52 0.1K
09:58 64.40 64.40 64.40 64.40 0.3K
09:59 64.20 64.20 64.20 64.20 0.8K
10:00 64.20 64.20 64.20 64.20 0.2K
10:01 64.36 64.36 64.36 64.36 0.8K
10:02 64.48 64.48 64.37 64.37 1.4K
10:03 64.37 64.37 64.36 64.36 1.4K
10:04 64.36 64.36 64.35 64.35 0.2K
10:05 64.38 64.55 64.38 64.49 4.3K
10:06 64.51 64.57 64.40 64.50 13.8K
10:07 64.50 64.50 64.44 64.44 0.8K
10:08 64.44 64.44 64.35 64.36 0.5K
10:09 64.36 64.36 64.36 64.36 0.1K
10:10 64.36 64.44 64.36 64.44 0.4K
10:11 64.39 64.39 64.39 64.39 0.2K
10:12 64.39 64.44 64.39 64.44 0.9K
10:13 64.43 64.43 64.43 64.43 0.2K
10:14 64.43 64.43 64.43 64.43 0.0K
10:15 64.43 64.43 64.43 64.43 0.1K
10:16 64.43 64.43 64.43 64.43 0.0K
10:17 64.43 64.43 64.34 64.34 0.7K
10:18 64.28 64.28 64.28 64.28 0.4K
10:19 64.28 64.33 64.28 64.33 0.2K
10:20 64.36 64.36 64.28 64.28 0.3K
10:21 64.28 64.28 64.20 64.20 0.9K
10:22 64.24 64.33 64.24 64.33 1.3K
10:23 64.32 64.32 64.27 64.27 0.5K
10:24 64.27 64.27 64.25 64.25 0.2K
10:25 64.23 64.23 64.16 64.16 0.6K
10:26 64.16 64.22 64.16 64.22 0.4K
10:27 64.22 64.25 64.22 64.25 0.6K
10:28 64.25 64.28 64.25 64.28 0.1K
10:29 64.28 64.28 64.24 64.24 0.4K
10:30 64.24 64.24 64.24 64.24 0.3K
10:31 64.24 64.24 64.24 64.24 0.2K
10:32 64.24 64.24 64.24 64.24 0.0K
10:33 64.24 64.37 64.24 64.37 0.3K
10:34 64.33 64.33 64.27 64.33 1.5K
10:35 64.33 64.35 64.27 64.27 0.4K
10:36 64.30 64.30 64.27 64.27 1.0K
10:37 64.28 64.28 64.28 64.28 0.5K
10:38 64.28 64.28 64.28 64.28 0.0K
10:39 64.28 64.28 64.28 64.28 0.0K
10:40 64.34 64.34 64.34 64.34 0.6K
10:41 64.34 64.34 64.34 64.34 0.1K
10:42 64.34 64.34 64.34 64.34 0.0K
10:43 64.23 64.23 64.21 64.21 0.5K
10:44 64.21 64.21 64.21 64.21 0.2K
10:45 64.33 64.36 64.33 64.36 1.4K
10:46 64.36 64.36 64.36 64.36 0.1K
10:47 64.36 64.36 64.36 64.36 0.0K
10:48 64.36 64.36 64.31 64.31 0.3K
10:49 64.31 64.31 64.31 64.31 0.4K
10:50 64.31 64.31 64.31 64.31 0.2K
10:51 64.33 64.33 64.33 64.33 0.3K
10:52 64.33 64.33 64.33 64.33 0.2K
10:53 64.33 64.33 64.27 64.27 0.2K
10:54 64.27 64.32 64.27 64.27 0.4K
10:55 64.27 64.27 64.24 64.24 0.9K
10:56 64.24 64.24 64.24 64.24 0.2K
10:57 64.24 64.25 64.24 64.25 0.4K
10:58 64.25 64.25 64.25 64.25 0.1K
10:59 64.25 64.25 64.25 64.25 0.2K
11:00 64.25 64.25 64.24 64.24 0.3K
11:01 64.24 64.27 64.24 64.27 0.2K
11:02 64.27 64.27 64.27 64.27 0.1K
11:03 64.27 64.37 64.27 64.37 1.3K
11:04 64.36 64.36 64.36 64.36 0.2K
11:05 64.36 64.39 64.31 64.31 1.1K
11:06 64.31 64.31 64.31 64.31 0.1K
11:07 64.31 64.31 64.31 64.31 0.0K
11:08 64.31 64.31 64.31 64.31 0.3K
11:09 64.31 64.31 64.31 64.31 0.1K
11:10 64.31 64.31 64.31 64.31 0.1K
11:11 64.31 64.31 64.31 64.31 0.1K
11:12 64.31 64.31 64.31 64.31 0.0K
11:13 64.31 64.31 64.31 64.31 0.5K
11:14 64.31 64.33 64.31 64.33 0.3K
11:15 64.33 64.33 64.33 64.33 0.4K
11:16 64.33 64.33 64.33 64.33 0.4K
11:17 64.33 64.33 64.33 64.33 0.2K
11:18 64.33 64.39 64.33 64.39 0.2K
11:19 64.39 64.39 64.33 64.33 0.3K
11:20 64.33 64.33 64.25 64.25 0.4K
11:21 64.25 64.25 64.25 64.25 0.1K
11:22 64.25 64.31 64.25 64.31 0.5K
11:23 64.26 64.32 64.26 64.32 0.2K
11:24 64.25 64.25 64.12 64.12 7.9K
11:25 64.11 64.11 64.11 64.11 0.4K
11:26 64.11 64.11 64.11 64.11 0.4K
11:27 64.11 64.11 64.11 64.11 0.3K
11:28 64.09 64.09 64.00 64.00 2.0K
11:29 64.00 64.00 63.89 63.89 0.4K
11:30 63.89 63.94 63.89 63.94 0.2K
11:31 63.94 63.98 63.94 63.98 0.3K
11:32 63.98 63.98 63.98 63.98 0.2K
11:33 63.98 63.98 63.98 63.98 0.1K
11:34 63.98 64.00 63.98 63.99 2.5K
11:35 63.99 63.99 63.91 63.91 0.6K
11:36 63.91 63.99 63.91 63.99 0.1K
11:37 63.99 63.99 63.89 63.89 0.6K
11:38 63.89 64.00 63.89 64.00 0.5K
11:39 64.00 64.00 64.00 64.00 1.2K
11:40 64.00 64.00 64.00 64.00 0.1K
11:41 64.05 64.05 64.00 64.01 3.5K
11:42 64.01 64.03 64.00 64.00 4.4K
11:43 64.00 64.00 63.97 64.00 11.8K
11:44 64.01 64.01 63.85 63.85 2.7K
11:45 63.92 63.92 63.92 63.92 1.3K
11:46 63.85 63.85 63.85 63.85 0.9K
11:47 63.80 63.80 63.80 63.80 1.4K
11:48 63.78 63.78 63.78 63.78 0.3K
11:49 63.79 63.87 63.79 63.87 1.9K
11:50 63.87 63.87 63.73 63.73 0.9K
11:51 63.73 63.73 63.72 63.72 2.4K
11:52 63.73 63.89 63.73 63.89 2.5K
11:53 63.89 63.89 63.82 63.84 3.0K
11:54 63.82 63.82 63.79 63.79 5.7K
11:55 63.79 63.79 63.74 63.74 2.3K
11:56 63.74 63.74 63.74 63.74 0.3K
11:57 63.74 63.76 63.74 63.76 0.3K
11:58 63.76 63.77 63.76 63.77 0.3K
11:59 63.77 63.79 63.77 63.77 0.5K
12:00 63.77 63.77 63.77 63.77 0.2K
12:01 63.64 63.64 63.64 63.64 2.1K
12:02 63.64 63.69 63.64 63.69 1.9K
12:03 63.69 63.69 63.69 63.69 0.1K
12:04 63.81 63.86 63.81 63.86 0.9K
12:05 63.86 63.86 63.84 63.84 0.6K
12:06 63.84 63.84 63.84 63.84 0.1K
12:07 63.84 63.84 63.84 63.84 0.0K
12:08 63.84 63.84 63.84 63.84 0.0K
12:09 63.84 63.84 63.60 63.60 1.4K
12:10 63.60 63.71 63.60 63.71 0.3K
12:11 63.71 63.71 63.71 63.71 0.2K
12:12 63.71 63.71 63.64 63.64 0.7K
12:13 63.64 63.64 63.63 63.63 0.7K
12:14 63.63 63.63 63.63 63.63 0.4K
12:15 63.64 63.64 63.62 63.62 1.3K
12:16 63.62 63.62 63.62 63.62 0.6K
12:17 63.62 63.62 63.62 63.62 0.1K
12:18 63.60 63.62 63.50 63.50 3.9K
12:19 63.50 63.53 63.50 63.51 2.5K
12:20 63.52 63.52 63.52 63.52 0.2K
12:21 63.52 63.52 63.49 63.51 3.5K
12:22 63.51 63.51 63.51 63.51 0.7K
12:23 63.51 63.51 63.40 63.40 2.8K
12:24 63.40 63.40 63.40 63.40 0.2K
12:25 63.40 63.49 63.40 63.49 0.8K
12:26 63.49 63.49 63.49 63.49 0.5K
12:27 63.49 63.49 63.45 63.45 1.3K
12:28 63.45 63.45 63.42 63.42 1.0K
12:29 63.42 63.42 63.34 63.34 1.5K
12:30 63.34 63.34 63.34 63.34 0.4K
12:31 63.32 63.32 63.22 63.28 6.7K
12:32 63.28 63.28 63.28 63.28 0.1K
12:33 63.26 63.26 63.18 63.18 1.3K
12:34 63.18 63.18 63.18 63.18 0.3K
12:35 63.00 63.06 63.00 63.06 1.2K
12:36 63.06 63.07 63.02 63.02 1.7K
12:37 63.02 63.12 63.02 63.12 1.0K
12:38 63.13 63.25 63.13 63.25 3.9K
12:39 63.25 63.25 63.25 63.25 0.6K
12:40 63.25 63.25 63.17 63.17 0.4K
12:41 63.17 63.25 63.17 63.25 0.5K
12:42 63.25 63.25 63.25 63.25 0.5K
12:43 63.25 63.25 63.25 63.25 0.2K
12:44 63.25 63.25 63.25 63.25 0.0K
12:45 63.25 63.25 63.22 63.22 0.5K
12:46 63.22 63.22 63.18 63.18 0.6K
12:47 63.18 63.18 63.18 63.18 0.0K
12:48 63.18 63.22 63.18 63.22 0.3K
12:49 63.22 63.23 63.22 63.23 0.5K
12:50 63.25 63.25 63.25 63.25 0.2K
12:51 63.25 63.25 63.20 63.20 2.1K
12:52 63.20 63.24 63.20 63.24 0.8K
12:53 63.25 63.25 63.25 63.25 3.2K
12:54 63.25 63.26 63.25 63.26 0.2K
12:55 63.26 63.26 63.26 63.26 0.4K
12:56 63.46 63.52 63.46 63.52 4.7K
12:57 63.52 63.52 63.52 63.52 0.3K
12:58 63.52 63.52 63.52 63.52 0.3K
12:59 63.52 63.54 63.46 63.54 1.9K
13:00 63.54 63.54 63.54 63.54 0.0K
13:01 63.54 63.54 63.54 63.54 0.0K
13:02 63.35 63.35 63.35 63.35 4.5K
13:03 63.35 63.76 63.35 63.76 66.1K
13:04 63.75 63.75 63.61 63.68 4.9K
13:05 63.68 63.68 63.68 63.68 0.7K
13:06 63.68 63.68 63.68 63.68 0.1K
13:07 63.68 63.68 63.64 63.64 0.8K
13:08 63.64 63.64 63.63 63.63 0.4K
13:09 63.63 63.63 63.63 63.63 0.0K
13:10 63.63 63.63 63.62 63.62 0.2K
13:11 63.62 63.67 63.62 63.67 0.1K
13:12 63.67 63.67 63.66 63.66 0.2K
13:13 63.66 63.66 63.57 63.66 0.3K
13:14 63.66 63.66 63.66 63.66 0.4K
13:15 63.64 63.64 63.64 63.64 0.4K
13:16 63.64 63.64 63.56 63.56 0.9K
13:17 63.56 63.56 63.52 63.55 2.2K
13:18 63.46 63.46 63.46 63.46 0.5K
13:19 63.46 63.56 63.46 63.56 0.5K
13:20 63.56 63.56 63.50 63.50 0.3K
13:21 63.50 63.50 63.50 63.50 0.1K
13:22 63.50 63.50 63.48 63.48 0.2K
13:23 63.48 63.48 63.45 63.45 0.8K
13:24 63.34 63.34 63.34 63.34 1.7K
13:25 63.34 63.34 63.34 63.34 0.1K
13:26 63.34 63.34 63.30 63.30 0.6K
13:27 63.30 63.30 63.28 63.28 0.4K
13:28 63.28 63.28 63.22 63.22 0.2K
13:29 63.22 63.22 63.22 63.22 0.2K
13:30 63.21 63.21 63.21 63.21 0.6K
13:31 63.21 63.21 63.19 63.19 0.2K
13:32 63.25 63.28 63.25 63.28 2.1K
13:33 63.28 63.31 63.28 63.29 0.7K
13:34 63.32 63.32 63.15 63.22 4.6K
13:35 63.22 63.29 63.22 63.29 2.8K
13:36 63.29 63.29 63.29 63.29 0.2K
13:37 63.29 63.29 63.20 63.20 2.5K
13:38 63.20 63.25 63.20 63.25 0.4K
13:39 63.25 63.25 63.25 63.25 0.2K
13:40 63.25 63.25 63.25 63.25 0.2K
13:41 63.25 63.25 63.25 63.25 0.0K
13:42 63.25 63.25 63.24 63.24 0.3K
13:43 63.22 63.26 63.22 63.26 1.0K
13:44 63.23 63.23 63.23 63.23 2.0K
13:45 63.23 63.26 63.17 63.26 1.8K
13:46 63.26 63.26 63.26 63.26 0.1K
13:47 63.26 63.27 63.26 63.27 0.3K
13:48 63.21 63.21 63.21 63.21 1.1K
13:49 63.21 63.21 63.10 63.10 1.0K
13:50 63.10 63.10 63.10 63.10 0.2K
13:51 63.10 63.10 63.08 63.08 0.3K
13:52 63.08 63.13 63.08 63.13 0.6K
13:53 63.13 63.13 63.13 63.13 0.2K
13:54 63.12 63.23 63.12 63.23 2.9K
13:55 63.31 63.37 63.31 63.37 1.5K
13:56 63.37 63.37 63.37 63.37 0.2K
13:57 63.37 63.37 63.37 63.37 0.1K
13:58 63.47 63.47 63.45 63.45 0.8K
13:59 63.41 63.41 63.41 63.41 0.8K
14:00 63.41 63.41 63.32 63.35 2.0K
14:01 63.35 63.36 63.35 63.36 0.4K
14:02 63.36 63.37 63.36 63.37 0.2K
14:03 63.37 63.37 63.37 63.37 0.1K
14:04 63.37 63.37 63.24 63.24 2.1K
14:05 63.24 63.24 63.24 63.24 0.1K
14:06 63.21 63.21 63.21 63.21 0.2K
14:07 63.21 63.34 63.21 63.28 1.9K
14:08 63.28 63.34 63.28 63.29 21.2K
14:09 63.29 63.32 63.29 63.32 1.8K
14:10 63.32 63.32 63.26 63.26 1.5K
14:11 63.26 63.27 63.26 63.27 0.5K
14:12 63.27 63.27 63.27 63.27 0.0K
14:13 63.32 63.32 63.28 63.28 0.4K
14:14 63.28 63.28 63.28 63.28 0.8K
14:15 63.27 63.27 63.27 63.27 1.2K
14:16 63.23 63.27 63.23 63.24 2.0K
14:17 63.24 63.24 63.24 63.24 0.8K
14:18 63.24 63.24 63.24 63.24 0.5K
14:19 63.24 63.24 63.24 63.24 0.3K
14:20 63.20 63.20 63.18 63.18 1.4K
14:21 63.18 63.18 63.16 63.16 0.3K
14:22 63.16 63.16 63.16 63.16 0.2K
14:23 63.16 63.16 63.16 63.16 1.1K
14:24 63.16 63.16 63.06 63.06 0.3K
14:25 63.06 63.06 63.06 63.06 0.0K
14:26 63.06 63.06 63.06 63.06 0.1K
14:27 63.06 63.11 63.06 63.11 0.3K
14:28 63.11 63.11 63.10 63.10 2.4K
14:29 63.10 63.10 63.10 63.10 3.4K
14:30 63.10 63.10 63.10 63.10 0.2K
14:31 63.10 63.10 63.10 63.10 0.2K
14:32 63.10 63.13 63.10 63.13 0.6K
14:33 63.13 63.13 63.13 63.13 0.2K
14:34 63.09 63.09 63.09 63.09 0.7K
14:35 63.10 63.10 63.09 63.09 1.6K
14:36 63.09 63.22 63.09 63.22 1.7K
14:37 63.25 63.29 63.25 63.29 1.4K
14:38 63.29 63.32 63.24 63.24 0.9K
14:39 63.24 63.33 63.24 63.33 0.6K
14:40 63.33 63.33 63.31 63.31 1.1K
14:41 63.31 63.31 63.31 63.31 0.2K
14:42 63.31 63.31 63.31 63.31 0.2K
14:43 63.31 63.31 63.29 63.29 0.5K
14:44 63.29 63.34 63.29 63.34 0.9K
14:45 63.34 63.34 63.34 63.34 0.0K
14:46 63.32 63.32 63.32 63.32 2.2K
14:47 63.32 63.32 63.21 63.21 13.9K
14:48 63.28 63.28 63.28 63.28 0.2K
14:49 63.28 63.34 63.28 63.34 1.6K
14:50 63.31 63.31 63.15 63.16 1.1K
14:51 63.16 63.24 63.16 63.24 1.5K
14:52 63.24 63.24 63.19 63.21 1.2K
14:53 63.16 63.16 63.12 63.12 0.5K
14:54 63.12 63.12 63.12 63.12 0.2K
14:55 63.12 63.12 63.08 63.08 0.5K
14:56 63.08 63.08 63.08 63.08 0.6K
14:57 63.08 63.08 63.08 63.08 0.7K
14:58 63.08 63.08 63.08 63.08 0.3K
14:59 63.08 63.10 63.08 63.10 2.0K
15:00 63.10 63.10 63.09 63.09 0.7K
15:01 63.10 63.10 63.06 63.06 2.4K
15:02 63.04 63.04 63.04 63.04 0.8K
15:03 63.03 63.03 63.03 63.03 1.3K
15:04 63.03 63.03 63.01 63.01 0.5K
15:05 63.00 63.00 63.00 63.00 0.9K
15:06 63.00 63.01 62.99 63.01 0.8K
15:07 63.01 63.01 62.94 62.94 2.2K
15:08 62.94 62.96 62.94 62.96 0.3K
15:09 62.96 62.96 62.93 62.93 1.0K
15:10 62.93 62.93 62.86 62.86 1.0K
15:11 62.86 62.86 62.85 62.85 0.5K
15:12 62.85 62.85 62.85 62.85 0.6K
15:13 62.85 62.85 62.82 62.82 0.8K
15:14 62.82 62.82 62.82 62.82 0.3K
15:15 62.82 62.82 62.80 62.80 0.7K
15:16 62.79 62.79 62.72 62.74 4.3K
15:17 62.65 62.77 62.65 62.76 8.5K
15:18 62.76 62.76 62.76 62.76 0.1K
15:19 62.71 62.71 62.71 62.71 1.9K
15:20 62.71 62.71 62.71 62.71 0.4K
15:21 62.71 62.79 62.71 62.79 2.6K
15:22 62.79 62.79 62.66 62.66 1.2K
15:23 62.63 62.63 62.63 62.63 0.6K
15:24 62.70 62.70 62.70 62.70 1.4K
15:25 62.70 62.70 62.70 62.70 0.2K
15:26 62.70 62.71 62.65 62.71 11.7K
15:27 62.75 62.75 62.75 62.75 0.4K
15:28 62.75 62.75 62.74 62.74 0.2K
15:29 62.74 62.74 62.68 62.68 0.7K
15:30 62.68 62.68 62.65 62.65 1.3K
15:31 62.65 62.65 62.65 62.65 0.5K
15:32 62.65 62.66 62.65 62.65 2.0K
15:33 62.65 62.67 62.65 62.67 0.5K
15:34 62.61 62.65 62.55 62.55 2.9K
15:35 62.58 62.58 62.52 62.53 2.6K
15:36 62.59 62.87 62.59 62.87 3.4K
15:37 62.87 62.96 62.83 62.96 2.7K
15:38 62.96 63.06 62.96 63.01 2.5K
15:39 63.01 63.04 63.01 63.04 0.6K
15:40 63.04 63.06 63.04 63.06 3.3K
15:41 62.90 63.05 62.90 63.05 6.4K
15:42 62.97 63.04 62.97 63.04 2.5K
15:43 63.04 63.04 62.95 62.95 2.3K
15:44 62.95 62.96 62.95 62.96 0.5K
15:45 62.93 62.93 62.87 62.87 4.0K
15:46 62.88 62.97 62.88 62.97 2.7K
15:47 62.97 62.98 62.97 62.98 2.4K
15:48 62.98 62.99 62.92 62.92 4.7K
15:49 62.92 62.92 62.86 62.86 4.8K
15:50 62.86 62.86 62.78 62.78 4.7K
15:51 62.78 62.78 62.56 62.56 9.6K
15:52 62.56 62.63 62.56 62.63 1.5K
15:53 62.63 62.66 62.63 62.66 0.7K
15:54 62.64 62.64 62.53 62.55 5.6K
15:55 62.59 62.65 62.56 62.65 6.2K
15:56 62.75 62.90 62.75 62.86 7.5K
15:57 62.86 62.93 62.86 62.87 3.2K
15:58 62.86 62.86 62.86 62.86 1.9K
15:59 62.92 62.92 62.86 62.87 9.0K
16:00 62.87 62.99 62.87 62.95 934.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles