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 61.72 65.99 61.55 61.60 3.3K
09:32 61.60 61.60 61.60 61.60 0.0K
09:33 61.60 61.74 61.60 61.74 1.9K
09:34 61.74 61.74 61.74 61.74 0.3K
09:35 61.74 61.95 61.74 61.95 0.5K
09:36 61.95 61.95 61.95 61.95 0.0K
09:37 61.95 61.95 61.95 61.95 0.0K
09:38 61.95 61.95 61.95 61.95 0.0K
09:39 61.95 61.95 61.85 61.85 0.1K
09:40 61.85 61.85 61.85 61.85 0.5K
09:41 61.85 61.85 61.85 61.85 0.0K
09:42 61.85 61.85 61.85 61.85 0.1K
09:43 61.85 61.85 61.85 61.85 0.5K
09:44 61.85 61.85 61.85 61.85 0.0K
09:45 61.85 61.85 61.85 61.85 0.1K
09:46 61.85 61.85 61.85 61.85 0.5K
09:47 62.03 62.03 62.03 62.03 0.1K
09:48 62.03 62.03 62.03 62.03 0.0K
09:49 62.03 62.03 62.03 62.03 0.3K
09:50 62.03 62.03 62.03 62.03 0.0K
09:51 62.03 62.03 62.03 62.03 0.1K
09:52 62.03 62.03 62.03 62.03 0.0K
09:53 62.03 62.03 62.03 62.03 0.0K
09:54 61.62 61.62 61.62 61.62 1.2K
09:55 61.62 61.62 61.62 61.62 0.0K
09:56 61.62 61.64 61.62 61.64 0.5K
09:57 61.64 61.64 61.64 61.64 0.1K
09:58 61.64 61.64 61.64 61.64 0.0K
09:59 61.69 61.69 61.69 61.69 0.2K
10:00 61.56 61.86 61.56 61.86 0.7K
10:01 61.86 61.86 61.86 61.86 0.2K
10:02 61.86 61.86 61.86 61.86 0.0K
10:03 61.81 61.85 61.81 61.85 1.4K
10:04 61.85 61.85 61.85 61.85 0.2K
10:05 61.85 61.85 61.85 61.85 0.2K
10:06 61.85 61.85 61.85 61.85 0.0K
10:07 61.85 61.89 61.85 61.87 1.1K
10:08 61.87 61.87 61.87 61.87 0.3K
10:09 61.87 61.87 61.87 61.87 1.0K
10:10 61.87 61.87 61.87 61.87 0.3K
10:11 61.87 61.87 61.87 61.87 0.2K
10:12 61.87 61.87 61.87 61.87 0.1K
10:13 61.85 61.85 61.85 61.85 0.2K
10:14 61.85 62.15 61.85 62.15 0.9K
10:15 62.15 62.18 62.15 62.18 1.0K
10:16 62.18 62.22 62.18 62.22 0.2K
10:17 62.22 62.22 62.14 62.14 0.8K
10:18 62.07 62.07 62.07 62.07 0.2K
10:19 62.07 62.07 62.06 62.06 0.6K
10:20 62.06 62.06 62.06 62.06 0.1K
10:21 62.06 62.06 62.06 62.06 0.1K
10:22 62.06 62.06 62.06 62.06 0.0K
10:23 62.25 62.25 62.25 62.25 0.1K
10:24 62.25 62.25 62.25 62.25 0.0K
10:25 62.25 62.25 62.25 62.25 0.0K
10:26 62.25 62.25 62.25 62.25 0.2K
10:27 62.25 62.25 62.25 62.25 0.1K
10:28 62.25 62.28 62.25 62.28 4.1K
10:29 62.28 62.28 62.28 62.28 0.0K
10:30 62.19 62.25 62.19 62.25 0.5K
10:31 62.25 62.25 62.24 62.24 0.3K
10:32 62.24 62.24 62.24 62.24 0.4K
10:33 62.24 62.24 62.24 62.24 0.1K
10:34 62.24 62.28 62.24 62.28 0.4K
10:35 62.28 62.28 62.28 62.28 0.1K
10:36 62.28 62.28 62.28 62.28 0.1K
10:37 62.28 62.28 62.28 62.28 0.6K
10:38 62.36 62.36 62.36 62.36 0.3K
10:39 62.36 62.43 62.36 62.43 0.4K
10:40 62.43 62.43 62.43 62.43 0.6K
10:41 62.43 62.43 62.26 62.26 0.7K
10:42 62.26 62.26 62.26 62.26 0.1K
10:43 62.26 62.26 62.26 62.26 0.0K
10:44 62.26 62.26 62.26 62.26 0.2K
10:45 62.26 62.26 62.26 62.26 0.0K
10:46 62.26 62.26 62.26 62.26 0.0K
10:47 62.26 62.26 62.26 62.26 0.0K
10:48 62.26 62.26 62.26 62.26 0.1K
10:49 62.26 62.26 62.26 62.26 0.0K
10:50 62.26 62.26 62.25 62.25 0.2K
10:51 62.25 62.25 62.25 62.25 0.2K
10:52 62.25 62.25 62.25 62.25 0.0K
10:53 62.25 62.25 62.25 62.25 0.0K
10:54 62.25 62.25 62.25 62.25 0.1K
10:55 62.25 62.25 62.25 62.25 0.0K
10:56 62.25 62.25 62.25 62.25 0.0K
10:57 62.25 62.30 62.25 62.30 0.1K
10:58 62.30 62.30 62.29 62.29 0.3K
10:59 62.29 62.45 62.29 62.45 0.6K
11:00 62.45 62.45 62.43 62.43 0.1K
11:01 62.43 62.43 62.43 62.43 0.0K
11:02 62.43 62.43 62.43 62.43 0.0K
11:03 62.43 62.43 62.43 62.43 0.1K
11:04 62.43 62.43 62.42 62.42 0.5K
11:05 62.35 62.35 62.35 62.35 1.1K
11:06 62.35 62.43 62.35 62.43 0.2K
11:07 62.43 62.43 62.43 62.43 0.0K
11:08 62.43 62.43 62.43 62.43 0.0K
11:09 62.43 62.43 62.38 62.38 0.2K
11:10 62.38 62.38 62.38 62.38 0.1K
11:11 62.38 62.38 62.38 62.38 0.1K
11:12 62.38 62.40 62.38 62.40 0.4K
11:13 62.40 62.44 62.40 62.44 0.4K
11:14 62.44 62.44 62.44 62.44 0.1K
11:15 62.44 62.44 62.44 62.44 0.0K
11:16 62.44 62.44 62.44 62.44 0.0K
11:17 62.44 62.44 62.44 62.44 0.0K
11:18 62.44 62.44 62.44 62.44 0.0K
11:19 62.44 62.48 62.44 62.48 0.4K
11:20 62.48 62.48 62.48 62.48 0.0K
11:21 62.48 62.48 62.48 62.48 0.0K
11:22 62.48 62.48 62.48 62.48 0.1K
11:23 62.54 62.54 62.51 62.51 1.0K
11:24 62.51 62.51 62.51 62.51 0.0K
11:25 62.51 62.58 62.51 62.58 1.2K
11:26 62.56 62.58 62.56 62.58 1.1K
11:27 62.66 62.68 62.61 62.61 1.7K
11:28 62.61 62.61 62.61 62.61 0.5K
11:29 62.61 62.61 62.61 62.61 0.0K
11:30 62.61 62.70 62.61 62.70 1.1K
11:31 62.70 62.70 62.70 62.70 0.1K
11:32 62.70 62.70 62.70 62.70 0.4K
11:33 62.70 62.72 62.63 62.63 0.3K
11:34 62.63 62.63 62.63 62.63 0.1K
11:35 62.70 62.70 62.70 62.70 0.4K
11:36 62.70 62.70 62.70 62.70 0.0K
11:37 62.70 62.70 62.64 62.70 0.6K
11:38 62.70 62.70 62.70 62.70 0.0K
11:39 62.70 62.70 62.68 62.68 0.2K
11:40 62.68 62.68 62.66 62.66 0.4K
11:41 62.67 62.68 62.67 62.68 1.2K
11:42 62.69 62.80 62.69 62.80 1.6K
11:43 62.80 62.80 62.80 62.80 0.7K
11:44 62.80 62.81 62.80 62.81 0.2K
11:45 62.81 62.81 62.81 62.81 0.4K
11:46 62.85 62.85 62.85 62.85 0.6K
11:47 62.85 62.85 62.83 62.85 1.0K
11:48 62.85 62.89 62.85 62.88 1.0K
11:49 62.88 62.91 62.88 62.91 0.1K
11:50 62.90 62.90 62.90 62.90 0.3K
11:51 62.91 62.91 62.91 62.91 0.1K
11:52 62.91 62.91 62.85 62.89 1.1K
11:53 62.89 62.91 62.89 62.91 0.6K
11:54 62.91 62.91 62.91 62.91 0.4K
11:55 62.91 62.93 62.87 62.87 1.0K
11:56 62.87 62.87 62.87 62.87 0.1K
11:57 62.87 62.91 62.87 62.91 0.2K
11:58 62.91 62.92 62.91 62.92 0.2K
11:59 62.92 62.96 62.92 62.96 0.3K
12:00 62.96 62.98 62.96 62.98 0.4K
12:01 62.98 62.98 62.98 62.98 0.1K
12:02 62.98 62.98 62.95 62.95 1.9K
12:03 62.91 62.95 62.91 62.95 0.6K
12:04 62.95 62.95 62.95 62.95 0.1K
12:05 62.95 62.95 62.95 62.95 0.0K
12:06 63.00 63.00 62.95 62.95 2.2K
12:07 62.95 62.95 62.95 62.95 0.2K
12:08 62.96 62.96 62.96 62.96 0.4K
12:09 62.96 62.96 62.91 62.91 0.2K
12:10 62.92 62.92 62.92 62.92 0.2K
12:11 62.92 62.92 62.92 62.92 0.2K
12:12 62.92 62.94 62.92 62.94 0.2K
12:13 62.94 62.94 62.94 62.94 0.0K
12:14 62.94 62.94 62.93 62.93 0.6K
12:15 62.89 62.89 62.89 62.89 0.7K
12:16 62.89 62.89 62.89 62.89 0.1K
12:17 62.89 62.89 62.89 62.89 0.1K
12:18 62.89 62.89 62.85 62.85 0.8K
12:19 62.85 62.85 62.85 62.85 0.0K
12:20 62.85 62.85 62.85 62.85 0.1K
12:21 62.85 62.85 62.85 62.85 0.2K
12:22 62.85 62.85 62.85 62.85 0.1K
12:23 62.85 62.85 62.82 62.82 0.2K
12:24 62.82 62.82 62.82 62.82 0.2K
12:25 62.82 62.82 62.82 62.82 0.2K
12:26 62.82 62.82 62.62 62.62 0.8K
12:27 62.62 62.62 62.62 62.62 0.0K
12:28 62.62 62.63 62.57 62.57 0.4K
12:29 62.57 62.57 62.57 62.57 0.0K
12:30 62.57 62.57 62.57 62.57 0.1K
12:31 62.57 62.57 62.57 62.57 0.1K
12:32 62.57 62.66 62.57 62.66 0.2K
12:33 62.66 62.70 62.66 62.70 1.0K
12:34 62.70 62.70 62.70 62.70 0.0K
12:35 62.70 62.70 62.70 62.70 0.1K
12:36 62.70 62.70 62.70 62.70 0.0K
12:37 62.70 62.70 62.70 62.70 0.1K
12:38 62.75 62.75 62.73 62.73 0.4K
12:39 62.73 62.75 62.73 62.75 0.1K
12:40 62.75 62.76 62.70 62.70 0.4K
12:41 62.70 62.70 62.70 62.70 0.0K
12:42 62.70 62.70 62.70 62.70 0.1K
12:43 62.70 62.76 62.70 62.76 0.9K
12:44 62.76 62.80 62.76 62.80 0.3K
12:45 62.80 62.80 62.76 62.76 0.2K
12:46 62.76 62.80 62.76 62.78 0.8K
12:47 62.78 62.78 62.72 62.72 0.3K
12:48 62.72 62.72 62.72 62.72 0.6K
12:49 62.72 62.72 62.63 62.63 0.7K
12:50 62.63 62.63 62.63 62.63 0.3K
12:51 62.63 62.74 62.63 62.74 0.3K
12:52 62.74 62.74 62.74 62.74 0.0K
12:53 62.74 62.74 62.74 62.74 0.0K
12:54 62.79 62.79 62.79 62.79 0.3K
12:55 62.79 62.79 62.79 62.79 0.0K
12:56 62.79 62.86 62.79 62.86 1.0K
12:57 62.86 62.86 62.86 62.86 0.5K
12:58 62.86 62.86 62.76 62.76 0.1K
12:59 62.76 62.76 62.76 62.76 0.1K
13:00 62.76 62.76 62.76 62.76 0.0K
13:01 62.76 62.76 62.76 62.76 0.0K
13:02 62.76 62.76 62.76 62.76 0.0K
13:03 62.76 62.85 62.76 62.85 0.3K
13:04 62.85 62.85 62.85 62.85 0.0K
13:05 62.85 62.85 62.85 62.85 0.1K
13:06 62.85 62.88 62.85 62.88 0.5K
13:07 62.88 62.88 62.88 62.88 0.1K
13:08 62.88 62.91 62.88 62.91 0.5K
13:09 62.90 62.90 62.90 62.90 0.3K
13:10 62.90 62.90 62.90 62.90 0.2K
13:11 62.90 62.90 62.90 62.90 0.1K
13:12 62.90 62.90 62.90 62.90 0.4K
13:13 62.90 62.90 62.90 62.90 0.2K
13:14 62.90 62.90 62.79 62.79 1.0K
13:15 62.79 62.83 62.76 62.76 0.9K
13:16 62.76 62.76 62.76 62.76 0.2K
13:17 62.76 62.81 62.76 62.81 0.6K
13:18 62.81 62.81 62.73 62.73 1.5K
13:19 62.73 62.73 62.73 62.73 0.0K
13:20 62.77 62.77 62.72 62.72 0.9K
13:21 62.72 62.78 62.72 62.77 0.4K
13:22 62.77 62.79 62.72 62.72 0.6K
13:23 62.72 62.80 62.66 62.66 1.8K
13:24 62.66 62.66 62.66 62.66 0.0K
13:25 62.66 62.66 62.66 62.66 0.2K
13:26 62.66 62.66 62.66 62.66 0.2K
13:27 62.66 62.73 62.66 62.73 0.8K
13:28 62.73 62.73 62.73 62.73 0.0K
13:29 62.73 62.73 62.73 62.73 0.0K
13:30 62.73 62.73 62.73 62.73 0.0K
13:31 62.73 62.73 62.72 62.72 0.3K
13:32 62.72 62.72 62.72 62.72 0.1K
13:33 62.72 62.72 62.71 62.71 0.2K
13:34 62.71 62.71 62.71 62.71 0.1K
13:35 62.71 62.71 62.64 62.64 1.0K
13:36 62.64 62.64 62.64 62.64 0.0K
13:37 62.64 62.64 62.64 62.64 0.0K
13:38 62.64 62.70 62.64 62.70 0.3K
13:39 62.70 62.70 62.67 62.67 0.2K
13:40 62.66 62.66 62.66 62.66 0.1K
13:41 62.66 62.66 62.66 62.66 0.1K
13:42 62.66 62.66 62.66 62.66 0.1K
13:43 62.66 62.66 62.66 62.66 0.5K
13:44 62.66 62.66 62.66 62.66 0.1K
13:45 62.66 62.66 62.58 62.58 0.5K
13:46 62.58 62.58 62.58 62.58 0.2K
13:47 62.58 62.58 62.52 62.52 0.1K
13:48 62.52 62.65 62.52 62.65 0.3K
13:49 62.65 62.65 62.65 62.65 0.2K
13:50 62.65 62.65 62.65 62.65 0.0K
13:51 62.65 62.65 62.65 62.65 0.4K
13:52 62.65 62.65 62.65 62.65 0.0K
13:53 62.65 62.65 62.65 62.65 0.0K
13:54 62.65 62.66 62.65 62.66 0.3K
13:55 62.66 62.66 62.66 62.66 0.1K
13:56 62.66 62.66 62.66 62.66 0.0K
13:57 62.66 62.66 62.66 62.66 0.1K
13:58 62.65 62.66 62.65 62.66 0.4K
13:59 62.66 62.66 62.66 62.66 0.0K
14:00 62.66 62.66 62.66 62.66 0.0K
14:01 62.66 62.66 62.66 62.66 0.3K
14:02 62.66 62.66 62.63 62.63 0.7K
14:03 62.63 62.63 62.59 62.59 1.0K
14:04 62.59 62.59 62.59 62.59 0.1K
14:05 62.59 62.59 62.59 62.59 0.0K
14:06 62.59 62.62 62.59 62.62 1.0K
14:07 62.62 62.62 62.62 62.62 0.1K
14:08 62.62 62.62 62.62 62.62 0.0K
14:09 62.62 62.62 62.62 62.62 0.0K
14:10 62.62 62.62 62.62 62.62 0.3K
14:11 62.62 62.62 62.62 62.62 0.1K
14:12 62.62 62.62 62.62 62.62 2.5K
14:13 62.62 62.66 62.62 62.66 0.3K
14:14 62.66 62.66 62.59 62.59 1.1K
14:15 62.59 62.60 62.59 62.60 0.2K
14:16 62.53 62.57 62.53 62.57 0.4K
14:17 62.57 62.57 62.57 62.57 0.1K
14:18 62.57 62.59 62.57 62.59 0.2K
14:19 62.59 62.59 62.59 62.59 0.4K
14:20 62.59 62.59 62.59 62.59 0.2K
14:21 62.59 62.59 62.59 62.59 0.3K
14:22 62.59 62.65 62.59 62.65 0.2K
14:23 62.65 62.65 62.65 62.65 0.0K
14:24 62.57 62.57 62.57 62.57 0.2K
14:25 62.57 62.57 62.57 62.57 0.2K
14:26 62.57 62.58 62.44 62.44 1.7K
14:27 62.44 62.44 62.44 62.44 0.6K
14:28 62.44 62.44 62.44 62.44 0.0K
14:29 62.44 62.47 62.44 62.47 0.6K
14:30 62.47 62.47 62.47 62.47 0.1K
14:31 62.47 62.47 62.47 62.47 0.0K
14:32 62.47 62.52 62.44 62.44 0.5K
14:33 62.48 62.48 62.39 62.45 0.8K
14:34 62.45 62.47 62.45 62.47 0.2K
14:35 62.40 62.40 62.40 62.40 1.3K
14:36 62.40 62.40 62.40 62.40 0.0K
14:37 62.40 62.40 62.40 62.40 0.1K
14:38 62.40 62.45 62.40 62.45 0.2K
14:39 62.45 62.45 62.45 62.45 0.0K
14:40 62.50 62.50 62.50 62.50 0.7K
14:41 62.50 62.50 62.47 62.47 0.3K
14:42 62.47 62.47 62.47 62.47 0.2K
14:43 62.47 62.47 62.47 62.47 0.2K
14:44 62.47 62.50 62.47 62.47 1.9K
14:45 62.47 62.54 62.47 62.54 0.2K
14:46 62.54 62.54 62.54 62.54 0.4K
14:47 62.54 62.54 62.54 62.54 0.2K
14:48 62.55 62.55 62.55 62.55 0.2K
14:49 62.55 62.55 62.55 62.55 0.2K
14:50 62.55 62.55 62.55 62.55 0.1K
14:51 62.55 62.56 62.55 62.56 0.1K
14:52 62.59 62.61 62.59 62.61 1.9K
14:53 62.61 62.61 62.59 62.59 1.2K
14:54 62.59 62.60 62.59 62.60 0.2K
14:55 62.60 62.62 62.60 62.62 1.5K
14:56 62.62 62.64 62.62 62.64 0.4K
14:57 62.64 62.64 62.64 62.64 0.3K
14:58 62.64 62.65 62.64 62.65 0.1K
14:59 62.65 62.66 62.65 62.66 0.3K
15:00 62.66 62.66 62.62 62.62 1.0K
15:01 62.60 62.60 62.60 62.60 1.1K
15:02 62.60 62.65 62.60 62.64 0.3K
15:03 62.64 62.65 62.64 62.65 0.2K
15:04 62.65 62.67 62.65 62.67 0.1K
15:05 62.67 62.68 62.67 62.68 0.2K
15:06 62.68 62.68 62.67 62.67 0.9K
15:07 62.67 62.67 62.67 62.67 0.2K
15:08 62.67 62.67 62.67 62.67 2.8K
15:09 62.67 62.67 62.67 62.67 4.0K
15:10 62.78 62.78 62.71 62.71 1.4K
15:11 62.71 62.71 62.71 62.71 0.3K
15:12 62.72 62.72 62.72 62.72 0.5K
15:13 62.72 62.74 62.72 62.74 0.3K
15:14 62.74 62.74 62.74 62.74 0.3K
15:15 62.74 62.74 62.65 62.65 1.4K
15:16 62.65 62.65 62.65 62.65 0.0K
15:17 62.65 62.68 62.65 62.68 0.3K
15:18 62.68 62.68 62.68 62.68 0.1K
15:19 62.68 62.68 62.68 62.68 0.2K
15:20 62.67 62.67 62.67 62.67 0.3K
15:21 62.67 62.70 62.67 62.70 0.3K
15:22 62.76 62.84 62.76 62.84 1.0K
15:23 62.84 62.84 62.84 62.84 0.3K
15:24 62.85 62.85 62.85 62.85 0.3K
15:25 62.85 62.93 62.85 62.93 0.6K
15:26 62.93 62.95 62.89 62.89 2.8K
15:27 62.89 62.89 62.89 62.89 0.2K
15:28 62.89 62.89 62.89 62.89 0.1K
15:29 62.89 62.97 62.89 62.97 1.7K
15:30 62.97 63.06 62.97 63.06 0.3K
15:31 63.06 63.06 62.96 62.96 0.8K
15:32 62.96 62.96 62.96 62.96 0.4K
15:33 62.96 63.00 62.93 63.00 3.6K
15:34 63.08 63.08 63.08 63.08 1.4K
15:35 63.02 63.02 63.02 63.02 0.8K
15:36 62.99 63.02 62.99 63.02 0.5K
15:37 63.02 63.02 63.02 63.02 0.2K
15:38 63.02 63.02 62.99 62.99 0.1K
15:39 62.99 62.99 62.99 62.99 0.2K
15:40 62.99 63.06 62.99 63.06 1.0K
15:41 63.06 63.06 63.06 63.06 0.0K
15:42 63.06 63.09 63.06 63.09 0.7K
15:43 63.09 63.09 63.05 63.05 1.0K
15:44 63.02 63.02 63.02 63.02 1.0K
15:45 63.02 63.02 63.02 63.02 0.2K
15:46 63.02 63.02 63.02 63.02 0.3K
15:47 63.06 63.11 63.06 63.11 1.9K
15:48 63.12 63.18 63.12 63.18 3.0K
15:49 63.18 63.18 63.16 63.16 0.4K
15:50 63.16 63.16 63.16 63.16 1.0K
15:51 63.16 63.19 63.16 63.19 1.2K
15:52 63.10 63.15 63.10 63.11 2.4K
15:53 63.11 63.11 63.11 63.11 0.6K
15:54 63.11 63.11 63.07 63.07 0.5K
15:55 63.13 63.18 63.13 63.18 1.6K
15:56 63.10 63.10 63.10 63.10 2.6K
15:57 63.06 63.07 63.06 63.07 1.5K
15:58 63.05 63.05 63.04 63.04 3.9K
15:59 63.04 63.05 63.04 63.05 2.3K
16:00 63.05 63.05 62.96 62.98 54.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles