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 61.46 61.46 60.01 61.46 1.8K
09:32 61.46 61.46 61.46 61.46 0.0K
09:33 61.46 61.46 61.46 61.46 0.0K
09:34 61.46 61.46 61.46 61.46 0.1K
09:35 61.46 61.46 61.31 61.31 0.2K
09:36 61.31 61.31 61.31 61.31 0.0K
09:37 61.31 61.32 61.31 61.32 0.4K
09:38 61.32 61.32 61.32 61.32 0.1K
09:39 61.32 61.32 61.32 61.32 0.1K
09:40 61.32 61.32 61.32 61.32 0.0K
09:41 61.32 61.32 61.32 61.32 0.1K
09:42 61.43 61.43 61.43 61.43 0.2K
09:43 61.61 61.62 61.60 61.62 1.7K
09:44 61.62 61.75 61.62 61.75 1.3K
09:45 61.75 61.75 61.75 61.75 0.0K
09:46 61.75 61.75 61.75 61.75 0.1K
09:47 61.75 61.75 61.61 61.61 0.6K
09:48 61.61 61.61 61.61 61.61 0.0K
09:49 61.61 61.61 61.55 61.56 1.3K
09:50 61.56 61.65 61.52 61.65 1.0K
09:51 61.65 61.65 61.65 61.65 0.2K
09:52 61.65 61.65 61.65 61.65 0.2K
09:53 61.65 61.65 61.65 61.65 0.3K
09:54 61.65 61.65 61.65 61.65 0.1K
09:55 61.65 61.65 61.65 61.65 0.0K
09:56 61.65 61.65 61.65 61.65 0.2K
09:57 61.61 61.61 61.61 61.61 0.2K
09:58 61.61 61.73 61.61 61.71 1.3K
09:59 61.64 61.74 61.64 61.74 1.0K
10:00 61.74 61.74 61.74 61.74 0.0K
10:01 61.74 61.74 61.74 61.74 0.0K
10:02 61.74 61.75 61.74 61.75 0.7K
10:03 61.75 61.75 61.75 61.75 0.5K
10:04 61.62 61.62 61.62 61.62 0.8K
10:05 61.62 61.62 61.62 61.62 0.0K
10:06 61.62 61.69 61.62 61.69 0.3K
10:07 61.73 61.73 61.73 61.73 0.2K
10:08 61.73 61.73 61.73 61.73 0.1K
10:09 61.73 61.73 61.73 61.73 0.0K
10:10 61.73 61.78 61.65 61.65 1.3K
10:11 61.65 61.75 61.65 61.75 0.3K
10:12 61.82 61.82 61.82 61.82 0.3K
10:13 61.82 61.82 61.82 61.82 0.0K
10:14 61.82 61.92 61.82 61.92 0.8K
10:15 61.92 61.94 61.92 61.94 1.1K
10:16 61.94 62.11 61.94 62.11 0.8K
10:17 62.11 62.12 62.11 62.12 0.7K
10:18 62.13 62.16 62.11 62.16 1.2K
10:19 62.16 62.18 62.16 62.18 0.5K
10:20 62.18 62.21 62.18 62.21 0.3K
10:21 62.17 62.20 62.17 62.20 1.9K
10:22 62.20 62.20 62.20 62.20 0.2K
10:23 62.20 62.32 62.20 62.32 1.2K
10:24 62.32 62.32 62.32 62.32 0.1K
10:25 62.32 62.32 62.32 62.32 0.0K
10:26 62.32 62.32 62.32 62.32 0.4K
10:27 62.32 62.32 62.32 62.32 0.3K
10:28 62.32 62.32 62.30 62.30 0.8K
10:29 62.30 62.31 62.30 62.31 0.2K
10:30 62.31 62.31 62.31 62.31 0.2K
10:31 62.31 62.31 62.31 62.31 0.0K
10:32 62.31 62.31 62.26 62.26 0.8K
10:33 62.26 62.26 62.26 62.26 0.1K
10:34 62.26 62.30 62.26 62.30 0.3K
10:35 62.30 62.30 62.30 62.30 0.1K
10:36 62.36 62.36 62.36 62.36 0.8K
10:37 62.36 62.36 62.33 62.33 0.3K
10:38 62.27 62.35 62.27 62.35 4.4K
10:39 62.30 62.30 62.30 62.30 0.9K
10:40 62.30 62.30 62.30 62.30 0.0K
10:41 62.30 62.30 62.29 62.29 0.5K
10:42 62.29 62.29 62.29 62.29 0.1K
10:43 62.29 62.35 62.29 62.35 0.4K
10:44 62.33 62.33 62.27 62.27 1.4K
10:45 62.27 62.27 62.27 62.27 0.3K
10:46 62.27 62.27 62.27 62.27 0.2K
10:47 62.27 62.27 62.27 62.27 0.0K
10:48 62.27 62.27 62.22 62.22 0.7K
10:49 62.26 62.26 62.26 62.26 0.1K
10:50 62.26 62.40 62.26 62.40 1.0K
10:51 62.40 62.40 62.40 62.40 0.0K
10:52 62.40 62.40 62.40 62.40 0.0K
10:53 62.50 62.50 62.50 62.50 0.2K
10:54 62.50 62.50 62.50 62.50 0.2K
10:55 62.49 62.49 62.49 62.49 0.3K
10:56 62.49 62.51 62.49 62.51 0.3K
10:57 62.51 62.51 62.46 62.46 0.3K
10:58 62.46 62.46 62.42 62.42 0.3K
10:59 62.42 62.42 62.32 62.32 2.5K
11:00 62.32 62.35 62.32 62.35 0.3K
11:01 62.33 62.33 62.33 62.33 10.0K
11:02 62.38 62.38 62.38 62.38 1.0K
11:03 62.38 62.41 62.38 62.40 1.5K
11:04 62.40 62.40 62.40 62.40 0.4K
11:05 62.40 62.40 62.40 62.40 0.1K
11:06 62.40 62.51 62.40 62.47 0.7K
11:07 62.47 62.47 62.47 62.47 0.1K
11:08 62.47 62.47 62.47 62.47 0.1K
11:09 62.47 62.47 62.47 62.47 0.1K
11:10 62.47 62.47 62.46 62.46 1.0K
11:11 62.46 62.46 62.46 62.46 0.1K
11:12 62.46 62.46 62.44 62.44 0.4K
11:13 62.44 62.44 62.44 62.44 0.5K
11:14 62.44 62.50 62.44 62.50 0.7K
11:15 62.50 62.50 62.50 62.50 0.1K
11:16 62.50 62.50 62.50 62.50 0.0K
11:17 62.50 62.50 62.50 62.50 0.0K
11:18 62.50 62.50 62.50 62.50 0.0K
11:19 62.50 62.50 62.42 62.44 1.8K
11:20 62.44 62.49 62.44 62.49 0.2K
11:21 62.49 62.49 62.49 62.49 0.0K
11:22 62.41 62.48 62.41 62.48 1.8K
11:23 62.48 62.48 62.48 62.48 0.0K
11:24 62.41 62.52 62.41 62.52 0.7K
11:25 62.52 62.52 62.52 62.52 0.2K
11:26 62.52 62.52 62.51 62.51 0.5K
11:27 62.51 62.51 62.51 62.51 0.2K
11:28 62.51 62.51 62.51 62.51 0.1K
11:29 62.58 62.58 62.58 62.58 0.3K
11:30 62.58 62.58 62.58 62.58 0.0K
11:31 62.47 62.47 62.47 62.47 0.9K
11:32 62.47 62.47 62.47 62.47 0.2K
11:33 62.47 62.47 62.47 62.47 0.1K
11:34 62.47 62.47 62.47 62.47 0.1K
11:35 62.47 62.47 62.47 62.47 0.0K
11:36 62.47 62.47 62.46 62.46 2.2K
11:37 62.46 62.46 62.41 62.42 1.1K
11:38 62.44 62.44 62.44 62.44 0.1K
11:39 62.44 62.44 62.44 62.44 0.0K
11:40 62.44 62.44 62.44 62.44 0.4K
11:41 62.44 62.44 62.44 62.44 0.1K
11:42 62.44 62.44 62.44 62.44 0.3K
11:43 62.44 62.44 62.44 62.44 0.1K
11:44 62.43 62.43 62.42 62.42 2.2K
11:45 62.42 62.44 62.42 62.44 1.2K
11:46 62.44 62.44 62.44 62.44 0.5K
11:47 62.44 62.44 62.43 62.43 0.1K
11:48 62.43 62.43 62.43 62.43 0.0K
11:49 62.43 62.43 62.43 62.43 0.1K
11:50 62.43 62.43 62.41 62.42 1.4K
11:51 62.42 62.42 62.41 62.41 0.6K
11:52 62.41 62.41 62.41 62.41 0.0K
11:53 62.38 62.38 62.38 62.38 1.4K
11:54 62.38 62.38 62.27 62.27 0.6K
11:55 62.27 62.27 62.27 62.27 0.2K
11:56 62.27 62.36 62.27 62.36 1.1K
11:57 62.38 62.38 62.38 62.38 0.7K
11:58 62.38 62.38 62.38 62.38 0.1K
11:59 62.38 62.38 62.38 62.38 0.0K
12:00 62.38 62.38 62.38 62.38 0.0K
12:01 62.38 62.38 62.38 62.38 0.0K
12:02 62.38 62.38 62.38 62.38 0.0K
12:03 62.38 62.38 62.38 62.38 0.1K
12:04 62.38 62.38 62.38 62.38 0.1K
12:05 62.38 62.40 62.38 62.40 1.1K
12:06 62.40 62.40 62.40 62.40 0.1K
12:07 62.40 62.40 62.40 62.40 0.4K
12:08 62.40 62.40 62.39 62.39 0.7K
12:09 62.39 62.39 62.39 62.39 0.1K
12:10 62.39 62.39 62.39 62.39 0.0K
12:11 62.39 62.39 62.39 62.39 0.0K
12:12 62.39 62.39 62.39 62.39 0.0K
12:13 62.39 62.42 62.39 62.39 1.4K
12:14 62.39 62.39 62.39 62.39 0.2K
12:15 62.39 62.39 62.39 62.39 0.1K
12:16 62.39 62.39 62.39 62.39 0.0K
12:17 62.39 62.45 62.39 62.45 0.5K
12:18 62.45 62.45 62.42 62.42 0.8K
12:19 62.42 62.44 62.42 62.44 0.1K
12:20 62.44 62.44 62.44 62.44 0.2K
12:21 62.44 62.44 62.44 62.44 0.2K
12:22 62.44 62.44 62.44 62.44 0.1K
12:23 62.44 62.44 62.38 62.38 0.9K
12:24 62.38 62.38 62.38 62.38 0.0K
12:25 62.40 62.40 62.40 62.40 0.3K
12:26 62.40 62.40 62.40 62.40 0.0K
12:27 62.40 62.41 62.40 62.41 0.2K
12:28 62.41 62.42 62.41 62.42 0.1K
12:29 62.43 62.43 62.40 62.40 0.8K
12:30 62.40 62.40 62.40 62.40 0.3K
12:31 62.40 62.40 62.36 62.36 0.9K
12:32 62.36 62.36 62.36 62.36 0.4K
12:33 62.36 62.37 62.35 62.35 0.4K
12:34 62.35 62.35 62.27 62.27 1.4K
12:35 62.28 62.28 62.28 62.28 0.3K
12:36 62.28 62.28 62.28 62.28 0.1K
12:37 62.28 62.28 62.28 62.28 0.4K
12:38 62.28 62.28 62.28 62.28 0.0K
12:39 62.28 62.36 62.28 62.36 0.6K
12:40 62.36 62.36 62.36 62.36 0.0K
12:41 62.36 62.36 62.36 62.36 0.3K
12:42 62.33 62.33 62.33 62.33 0.6K
12:43 62.33 62.33 62.33 62.33 0.1K
12:44 62.33 62.33 62.32 62.32 0.4K
12:45 62.32 62.32 62.32 62.32 0.2K
12:46 62.35 62.35 62.29 62.29 2.4K
12:47 62.27 62.27 62.27 62.27 0.6K
12:48 62.27 62.27 62.23 62.23 0.2K
12:49 62.23 62.23 62.20 62.20 1.5K
12:50 62.20 62.20 62.18 62.19 0.4K
12:51 62.21 62.21 62.21 62.21 0.4K
12:52 62.19 62.25 62.19 62.25 1.4K
12:53 62.28 62.28 62.28 62.28 0.8K
12:54 62.28 62.28 62.28 62.28 0.3K
12:55 62.28 62.30 62.28 62.28 2.1K
12:56 62.25 62.25 62.22 62.22 6.5K
12:57 62.22 62.26 62.22 62.24 2.5K
12:58 62.29 62.34 62.28 62.34 2.8K
12:59 62.33 62.36 62.33 62.35 4.1K
13:00 62.35 62.35 62.28 62.28 4.6K
13:01 62.29 62.30 62.29 62.30 26.1K
13:02 62.30 62.30 62.30 62.30 0.0K
13:03 62.30 62.30 62.30 62.30 0.0K
13:04 62.30 62.30 62.30 62.30 0.0K
13:05 62.30 62.30 62.30 62.30 0.0K
13:06 62.30 62.30 62.30 62.30 0.0K
13:07 62.30 62.30 62.30 62.30 0.0K
13:08 62.30 62.30 62.30 62.30 0.0K
13:09 62.30 62.30 62.30 62.30 0.0K
13:10 62.30 62.30 62.30 62.30 0.0K
13:11 62.30 62.30 62.30 62.30 0.0K
13:12 62.30 62.30 62.30 62.30 0.0K
13:13 62.30 62.30 62.30 62.30 0.0K
13:14 62.30 62.30 62.30 62.30 0.0K
13:15 62.30 62.30 62.30 62.30 0.0K
13:16 62.30 62.30 62.30 62.30 0.0K
13:17 62.30 62.30 62.30 62.30 0.0K
13:18 62.30 62.30 62.30 62.30 0.0K
13:19 62.30 62.30 62.30 62.30 0.0K
13:20 62.30 62.30 62.30 62.30 0.0K
13:21 62.30 62.30 62.30 62.30 0.0K
13:22 62.30 62.30 62.30 62.30 0.0K
13:23 62.30 62.30 62.30 62.30 0.0K
13:24 62.30 62.30 62.30 62.30 0.0K
13:25 62.30 62.30 62.30 62.30 0.0K
13:26 62.30 62.30 62.30 62.30 0.0K
13:27 62.30 62.30 62.30 62.30 0.0K
13:28 62.30 62.30 62.30 62.30 0.0K
13:29 62.30 62.30 62.30 62.30 0.0K
13:30 62.30 62.30 62.30 62.30 0.0K
13:31 62.30 62.30 62.30 62.30 0.0K
13:32 62.30 62.30 62.30 62.30 0.0K
13:33 62.30 62.30 62.30 62.30 0.0K
13:34 62.30 62.30 62.30 62.30 0.0K
13:35 62.30 62.30 62.30 62.30 0.0K
13:36 62.30 62.30 62.30 62.30 0.0K
13:37 62.30 62.30 62.30 62.30 0.0K
13:38 62.30 62.30 62.30 62.30 0.0K
13:39 62.30 62.30 62.30 62.30 0.0K
13:40 62.30 62.30 62.30 62.30 0.0K
13:41 62.30 62.30 62.30 62.30 0.0K
13:42 62.30 62.30 62.30 62.30 0.0K
13:43 62.30 62.30 62.30 62.30 0.0K
13:44 62.30 62.30 62.30 62.30 0.0K
13:45 62.30 62.30 62.30 62.30 0.0K
13:46 62.30 62.30 62.30 62.30 0.0K
13:47 62.30 62.30 62.30 62.30 0.0K
13:48 62.30 62.30 62.30 62.30 0.0K
13:49 62.30 62.30 62.30 62.30 0.0K
13:50 62.30 62.30 62.30 62.30 0.0K
13:51 62.30 62.30 62.30 62.30 0.0K
13:52 62.30 62.30 62.30 62.30 0.0K
13:53 62.30 62.30 62.30 62.30 0.0K
13:54 62.30 62.30 62.30 62.30 0.0K
13:55 62.30 62.30 62.30 62.30 0.0K
13:56 62.30 62.30 62.30 62.30 0.0K
13:57 62.30 62.30 62.30 62.30 0.0K
13:58 62.30 62.30 62.30 62.30 0.0K
13:59 62.30 62.30 62.30 62.30 0.0K
14:00 62.30 62.30 62.30 62.30 0.0K
14:01 62.30 62.30 62.30 62.30 0.0K
14:02 62.30 62.30 62.30 62.30 0.0K
14:03 62.30 62.30 62.30 62.30 0.0K
14:04 62.30 62.30 62.30 62.30 0.0K
14:05 62.30 62.30 62.30 62.30 0.0K
14:06 62.30 62.30 62.30 62.30 0.0K
14:07 62.30 62.30 62.30 62.30 0.0K
14:08 62.30 62.30 62.30 62.30 0.0K
14:09 62.30 62.30 62.30 62.30 0.0K
14:10 62.30 62.30 62.30 62.30 0.0K
14:11 62.30 62.30 62.30 62.30 0.0K
14:12 62.30 62.30 62.30 62.30 0.0K
14:13 62.30 62.30 62.30 62.30 0.0K
14:14 62.30 62.30 62.30 62.30 0.0K
14:15 62.30 62.30 62.30 62.30 0.0K
14:16 62.30 62.30 62.30 62.30 0.0K
14:17 62.30 62.30 62.30 62.30 0.0K
14:18 62.30 62.30 62.30 62.30 0.0K
14:19 62.30 62.30 62.30 62.30 0.0K
14:20 62.30 62.30 62.30 62.30 0.0K
14:21 62.30 62.30 62.30 62.30 0.0K
14:22 62.30 62.30 62.30 62.30 0.0K
14:23 62.30 62.30 62.30 62.30 0.0K
14:24 62.30 62.30 62.30 62.30 0.0K
14:25 62.30 62.30 62.30 62.30 0.0K
14:26 62.30 62.30 62.30 62.30 0.0K
14:27 62.30 62.30 62.30 62.30 0.0K
14:28 62.30 62.30 62.30 62.30 0.0K
14:29 62.30 62.30 62.30 62.30 0.0K
14:30 62.30 62.30 62.30 62.30 0.0K
14:31 62.30 62.30 62.30 62.30 0.0K
14:32 62.30 62.30 62.30 62.30 0.0K
14:33 62.30 62.30 62.30 62.30 0.0K
14:34 62.30 62.30 62.30 62.30 0.0K
14:35 62.30 62.30 62.30 62.30 0.0K
14:36 62.30 62.30 62.30 62.30 0.0K
14:37 62.30 62.30 62.30 62.30 0.0K
14:38 62.30 62.30 62.30 62.30 0.0K
14:39 62.30 62.30 62.30 62.30 0.0K
14:40 62.30 62.30 62.30 62.30 0.0K
14:41 62.30 62.30 62.30 62.30 0.0K
14:42 62.30 62.30 62.30 62.30 0.0K
14:43 62.30 62.30 62.30 62.30 0.0K
14:44 62.30 62.30 62.30 62.30 0.0K
14:45 62.30 62.30 62.30 62.30 0.0K
14:46 62.30 62.30 62.30 62.30 0.0K
14:47 62.30 62.30 62.30 62.30 0.0K
14:48 62.30 62.30 62.30 62.30 0.0K
14:49 62.30 62.30 62.30 62.30 0.0K
14:50 62.30 62.30 62.30 62.30 0.0K
14:51 62.30 62.30 62.30 62.30 0.0K
14:52 62.30 62.30 62.30 62.30 0.0K
14:53 62.30 62.30 62.30 62.30 0.0K
14:54 62.30 62.30 62.30 62.30 0.0K
14:55 62.30 62.30 62.30 62.30 0.0K
14:56 62.30 62.30 62.30 62.30 0.0K
14:57 62.30 62.30 62.30 62.30 0.0K
14:58 62.30 62.30 62.30 62.30 0.0K
14:59 62.30 62.30 62.30 62.30 0.0K
15:00 62.30 62.30 62.30 62.30 0.0K
15:01 62.30 62.30 62.30 62.30 0.0K
15:02 62.30 62.30 62.30 62.30 0.0K
15:03 62.30 62.30 62.30 62.30 0.0K
15:04 62.30 62.30 62.30 62.30 0.0K
15:05 62.30 62.30 62.30 62.30 0.0K
15:06 62.30 62.30 62.30 62.30 0.0K
15:07 62.30 62.30 62.30 62.30 0.0K
15:08 62.30 62.30 62.30 62.30 0.0K
15:09 62.30 62.30 62.30 62.30 0.0K
15:10 62.30 62.30 62.30 62.30 0.0K
15:11 62.30 62.30 62.30 62.30 0.0K
15:12 62.30 62.30 62.30 62.30 0.0K
15:13 62.30 62.30 62.30 62.30 0.0K
15:14 62.30 62.30 62.30 62.30 0.0K
15:15 62.30 62.30 62.30 62.30 0.0K
15:16 62.30 62.30 62.30 62.30 0.0K
15:17 62.30 62.30 62.30 62.30 0.0K
15:18 62.30 62.30 62.30 62.30 0.0K
15:19 62.30 62.30 62.30 62.30 0.0K
15:20 62.30 62.30 62.30 62.30 0.0K
15:21 62.30 62.30 62.30 62.30 0.0K
15:22 62.30 62.30 62.30 62.30 0.0K
15:23 62.30 62.30 62.30 62.30 0.0K
15:24 62.30 62.30 62.30 62.30 0.0K
15:25 62.30 62.30 62.30 62.30 0.0K
15:26 62.30 62.30 62.30 62.30 0.0K
15:27 62.30 62.30 62.30 62.30 0.0K
15:28 62.30 62.30 62.30 62.30 0.0K
15:29 62.30 62.30 62.30 62.30 0.0K
15:30 62.30 62.30 62.30 62.30 0.0K
15:31 62.30 62.30 62.30 62.30 0.0K
15:32 62.30 62.30 62.30 62.30 0.0K
15:33 62.30 62.30 62.30 62.30 0.0K
15:34 62.30 62.30 62.30 62.30 0.0K
15:35 62.30 62.30 62.30 62.30 0.0K
15:36 62.30 62.30 62.30 62.30 0.0K
15:37 62.30 62.30 62.30 62.30 0.0K
15:38 62.30 62.30 62.30 62.30 0.0K
15:39 62.30 62.30 62.30 62.30 0.0K
15:40 62.30 62.30 62.30 62.30 0.0K
15:41 62.30 62.30 62.30 62.30 0.0K
15:42 62.30 62.30 62.30 62.30 0.0K
15:43 62.30 62.30 62.30 62.30 0.0K
15:44 62.30 62.30 62.30 62.30 0.0K
15:45 62.30 62.30 62.30 62.30 0.0K
15:46 62.30 62.30 62.30 62.30 0.0K
15:47 62.30 62.30 62.30 62.30 0.0K
15:48 62.30 62.30 62.30 62.30 0.0K
15:49 62.30 62.30 62.30 62.30 0.0K
15:50 62.30 62.30 62.30 62.30 0.0K
15:51 62.30 62.30 62.30 62.30 0.0K
15:52 62.30 62.30 62.30 62.30 0.0K
15:53 62.30 62.30 62.30 62.30 0.0K
15:54 62.30 62.30 62.30 62.30 0.0K
15:55 62.30 62.30 62.30 62.30 0.0K
15:56 62.30 62.30 62.30 62.30 0.0K
15:57 62.30 62.30 62.30 62.30 0.0K
15:58 62.30 62.30 62.30 62.30 0.0K
15:59 62.30 62.30 62.30 62.30 0.0K
16:00 62.30 62.30 62.30 62.30 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles