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 61.66 62.30 61.66 61.66 3.2K
09:32 61.66 61.68 61.66 61.68 0.4K
09:33 61.36 61.36 61.36 61.36 0.3K
09:34 61.36 61.36 61.36 61.36 0.0K
09:35 61.36 61.45 61.35 61.35 0.7K
09:36 61.35 61.35 61.25 61.25 0.9K
09:37 61.25 61.42 61.25 61.42 0.2K
09:38 61.42 61.42 61.42 61.42 0.0K
09:39 61.14 61.14 61.14 61.14 0.2K
09:40 61.14 61.14 60.99 60.99 0.6K
09:41 60.99 60.99 60.96 60.96 1.0K
09:42 60.96 60.96 60.96 60.96 0.0K
09:43 60.96 60.96 60.96 60.96 0.0K
09:44 60.96 60.96 60.96 60.96 0.0K
09:45 60.96 60.96 60.96 60.96 0.1K
09:46 60.96 60.96 60.96 60.96 0.0K
09:47 60.96 60.96 60.96 60.96 0.3K
09:48 60.96 60.98 60.95 60.98 2.9K
09:49 60.84 60.84 60.84 60.84 0.4K
09:50 60.84 60.84 60.84 60.84 0.1K
09:51 60.84 60.84 60.84 60.84 0.1K
09:52 60.90 60.90 60.90 60.90 1.0K
09:53 60.90 60.90 60.90 60.90 0.1K
09:54 60.90 60.90 60.90 60.90 0.0K
09:55 60.90 60.90 60.76 60.76 1.2K
09:56 60.76 60.76 60.76 60.76 0.1K
09:57 60.76 60.88 60.76 60.88 0.4K
09:58 60.88 60.88 60.88 60.88 0.0K
09:59 60.88 60.88 60.88 60.88 0.1K
10:00 60.88 60.88 60.88 60.88 0.0K
10:01 60.88 60.88 60.63 60.65 1.2K
10:02 60.65 60.84 60.65 60.81 2.9K
10:03 61.00 61.00 60.87 60.87 1.0K
10:04 60.87 60.87 60.87 60.87 0.1K
10:05 60.90 60.90 60.90 60.90 0.4K
10:06 60.90 61.12 60.90 61.12 0.3K
10:07 61.12 61.12 61.12 61.12 0.0K
10:08 61.12 61.12 60.90 60.90 0.3K
10:09 60.90 60.90 60.90 60.90 0.3K
10:10 60.90 60.90 60.90 60.90 0.1K
10:11 60.90 60.90 60.90 60.90 0.2K
10:12 60.90 60.90 60.90 60.90 0.2K
10:13 60.90 60.90 60.90 60.90 0.1K
10:14 60.79 60.80 60.79 60.80 0.5K
10:15 60.80 60.94 60.80 60.94 0.2K
10:16 60.94 60.94 60.94 60.94 0.0K
10:17 60.94 60.94 60.94 60.94 0.1K
10:18 60.94 60.94 60.74 60.77 1.6K
10:19 60.74 60.77 60.74 60.77 0.9K
10:20 60.77 60.77 60.75 60.75 0.3K
10:21 60.71 60.74 60.71 60.74 0.5K
10:22 60.77 60.77 60.77 60.77 0.5K
10:23 60.77 60.77 60.77 60.77 1.0K
10:24 60.77 60.79 60.77 60.79 0.2K
10:25 60.79 60.79 60.64 60.64 0.3K
10:26 60.64 60.84 60.64 60.84 0.3K
10:27 60.84 60.84 60.84 60.84 0.4K
10:28 60.84 60.84 60.84 60.84 0.0K
10:29 60.84 60.84 60.84 60.84 0.1K
10:30 60.84 60.84 60.84 60.84 0.1K
10:31 60.84 60.84 60.70 60.70 0.7K
10:32 60.70 60.79 60.70 60.76 3.4K
10:33 60.76 60.76 60.76 60.76 0.0K
10:34 60.76 60.89 60.76 60.89 0.7K
10:35 60.89 60.89 60.89 60.89 0.1K
10:36 60.89 60.89 60.89 60.89 0.1K
10:37 60.89 60.89 60.88 60.88 0.5K
10:38 60.88 60.88 60.88 60.88 0.1K
10:39 60.88 61.06 60.88 61.06 0.6K
10:40 61.06 61.06 61.06 61.06 0.1K
10:41 61.06 61.06 61.06 61.06 0.1K
10:42 61.06 61.10 61.06 61.10 0.2K
10:43 61.10 61.10 61.10 61.10 0.3K
10:44 61.10 61.10 61.10 61.10 0.3K
10:45 61.10 61.10 61.10 61.10 0.1K
10:46 61.10 61.10 61.10 61.10 0.2K
10:47 61.10 61.10 61.10 61.10 0.2K
10:48 61.10 61.10 61.02 61.02 0.6K
10:49 61.02 61.05 61.00 61.00 0.4K
10:50 61.00 61.05 61.00 61.05 0.2K
10:51 61.05 61.05 61.05 61.05 0.1K
10:52 61.05 61.05 61.05 61.05 0.0K
10:53 61.04 61.10 61.04 61.10 0.6K
10:54 61.10 61.10 61.01 61.01 0.2K
10:55 61.01 61.01 61.01 61.01 0.0K
10:56 61.01 61.01 61.01 61.01 0.0K
10:57 61.01 61.26 61.01 61.26 1.0K
10:58 61.26 61.26 61.26 61.26 0.0K
10:59 61.26 61.26 61.26 61.26 0.1K
11:00 61.26 61.26 61.26 61.26 0.0K
11:01 61.26 61.26 61.26 61.26 0.2K
11:02 61.26 61.26 61.26 61.26 0.0K
11:03 61.26 61.26 61.26 61.26 0.0K
11:04 61.26 61.26 61.26 61.26 0.1K
11:05 61.26 61.26 61.26 61.26 0.1K
11:06 61.26 61.27 61.26 61.27 0.4K
11:07 61.27 61.27 61.27 61.27 0.0K
11:08 61.27 61.28 61.27 61.28 0.5K
11:09 61.28 61.28 61.28 61.28 0.2K
11:10 61.28 61.28 61.19 61.19 0.2K
11:11 61.19 61.19 61.19 61.19 0.0K
11:12 61.19 61.19 61.19 61.19 0.1K
11:13 61.19 61.25 61.19 61.25 0.9K
11:14 61.25 61.25 61.25 61.25 0.1K
11:15 61.25 61.25 61.25 61.25 0.4K
11:16 61.25 61.38 61.25 61.38 1.1K
11:17 61.35 61.35 61.35 61.35 1.0K
11:18 61.35 61.35 61.35 61.35 0.1K
11:19 61.35 61.35 61.35 61.35 0.2K
11:20 61.35 61.35 61.35 61.35 0.1K
11:21 61.35 61.35 61.35 61.35 0.1K
11:22 61.45 61.45 61.45 61.45 1.5K
11:23 61.45 61.45 61.30 61.30 1.1K
11:24 61.30 61.30 61.29 61.29 0.8K
11:25 61.29 61.35 61.29 61.35 0.3K
11:26 61.35 61.36 61.35 61.36 0.1K
11:27 61.36 61.36 61.36 61.36 0.2K
11:28 61.36 61.41 61.36 61.41 0.6K
11:29 61.33 61.33 61.33 61.33 0.8K
11:30 61.33 61.33 61.33 61.33 0.0K
11:31 61.33 61.33 61.33 61.33 0.0K
11:32 61.33 61.34 61.33 61.34 0.2K
11:33 61.34 61.38 61.34 61.38 0.4K
11:34 61.38 61.38 61.38 61.38 0.1K
11:35 61.38 61.38 61.38 61.38 0.2K
11:36 61.38 61.38 61.38 61.38 0.7K
11:37 61.38 61.43 61.38 61.43 0.5K
11:38 61.45 61.45 61.45 61.45 0.6K
11:39 61.45 61.45 61.45 61.45 0.2K
11:40 61.45 61.45 61.45 61.45 0.0K
11:41 61.45 61.45 61.45 61.45 0.2K
11:42 61.45 61.45 61.45 61.45 0.0K
11:43 61.45 61.45 61.45 61.45 0.1K
11:44 61.45 61.45 61.45 61.45 0.1K
11:45 61.45 61.45 61.45 61.45 0.0K
11:46 61.45 61.47 61.45 61.47 1.0K
11:47 61.47 61.60 61.46 61.60 1.3K
11:48 61.60 61.60 61.59 61.59 0.1K
11:49 61.59 61.59 61.59 61.59 0.2K
11:50 61.59 61.59 61.48 61.48 1.2K
11:51 61.48 61.48 61.48 61.48 0.0K
11:52 61.48 61.48 61.48 61.48 0.0K
11:53 61.39 61.39 61.39 61.39 0.6K
11:54 61.39 61.46 61.39 61.46 0.4K
11:55 61.46 61.46 61.46 61.46 0.0K
11:56 61.46 61.46 61.46 61.46 0.1K
11:57 61.46 61.51 61.46 61.51 0.4K
11:58 61.51 61.57 61.51 61.57 0.2K
11:59 61.57 61.57 61.52 61.52 0.9K
12:00 61.52 61.52 61.52 61.52 0.2K
12:01 61.52 61.52 61.52 61.52 0.0K
12:02 61.52 61.52 61.52 61.52 0.1K
12:03 61.52 61.58 61.52 61.58 0.2K
12:04 61.61 61.61 61.61 61.61 0.5K
12:05 61.61 61.61 61.61 61.61 0.0K
12:06 61.61 61.68 61.61 61.68 0.4K
12:07 61.68 61.68 61.68 61.68 0.1K
12:08 61.68 61.68 61.68 61.68 0.2K
12:09 61.68 61.68 61.68 61.68 0.2K
12:10 61.60 61.63 61.60 61.63 0.7K
12:11 61.63 61.68 61.63 61.68 0.2K
12:12 61.68 61.68 61.68 61.68 0.1K
12:13 61.68 61.78 61.68 61.78 1.3K
12:14 61.86 61.86 61.79 61.85 0.4K
12:15 61.85 61.85 61.79 61.79 0.3K
12:16 61.79 61.79 61.79 61.79 0.0K
12:17 61.79 61.79 61.75 61.75 1.6K
12:18 61.75 61.75 61.75 61.75 0.0K
12:19 61.75 61.75 61.75 61.75 0.1K
12:20 61.75 61.75 61.66 61.66 0.3K
12:21 61.66 61.70 61.66 61.70 0.7K
12:22 61.70 61.70 61.70 61.70 0.1K
12:23 61.70 61.70 61.70 61.70 0.0K
12:24 61.70 61.70 61.70 61.70 0.2K
12:25 61.68 61.68 61.62 61.62 0.2K
12:26 61.62 61.73 61.62 61.73 2.7K
12:27 61.73 61.73 61.73 61.73 0.3K
12:28 61.73 61.73 61.73 61.73 0.1K
12:29 61.73 61.73 61.73 61.73 0.2K
12:30 61.73 61.73 61.73 61.73 0.1K
12:31 61.73 61.73 61.61 61.61 0.9K
12:32 61.61 61.61 61.61 61.61 0.2K
12:33 61.61 61.61 61.61 61.61 0.0K
12:34 61.61 61.64 61.61 61.64 0.1K
12:35 61.64 61.64 61.64 61.64 0.1K
12:36 61.64 61.64 61.64 61.64 0.1K
12:37 61.64 61.64 61.64 61.64 0.1K
12:38 61.68 61.71 61.68 61.71 0.6K
12:39 61.71 61.71 61.71 61.71 0.1K
12:40 61.71 61.73 61.71 61.73 0.1K
12:41 61.73 61.73 61.72 61.72 0.2K
12:42 61.72 61.72 61.72 61.72 0.1K
12:43 61.72 61.72 61.72 61.72 0.0K
12:44 61.72 61.72 61.72 61.72 0.1K
12:45 61.72 61.74 61.72 61.74 0.1K
12:46 61.74 61.74 61.74 61.74 0.1K
12:47 61.74 61.74 61.74 61.74 0.1K
12:48 61.74 61.74 61.74 61.74 0.4K
12:49 61.74 61.76 61.74 61.76 0.2K
12:50 61.76 61.76 61.76 61.76 0.0K
12:51 61.76 61.76 61.76 61.76 0.1K
12:52 61.76 61.76 61.76 61.76 0.1K
12:53 61.76 61.76 61.76 61.76 0.4K
12:54 61.76 61.76 61.76 61.76 0.0K
12:55 61.76 61.76 61.76 61.76 0.2K
12:56 61.65 61.65 61.65 61.65 0.4K
12:57 61.65 61.65 61.65 61.65 0.3K
12:58 61.65 61.65 61.65 61.65 0.8K
12:59 61.65 61.65 61.65 61.65 0.1K
13:00 61.65 61.75 61.65 61.74 1.7K
13:01 61.74 61.74 61.71 61.71 0.4K
13:02 61.71 61.71 61.71 61.71 0.1K
13:03 61.71 61.71 61.71 61.71 0.1K
13:04 61.71 61.71 61.71 61.71 0.0K
13:05 61.71 61.71 61.71 61.71 0.0K
13:06 61.71 61.71 61.71 61.71 0.0K
13:07 61.71 61.71 61.71 61.71 0.1K
13:08 61.71 61.71 61.71 61.71 0.1K
13:09 61.71 61.71 61.71 61.71 0.1K
13:10 61.71 61.71 61.66 61.66 0.1K
13:11 61.66 61.66 61.66 61.66 0.3K
13:12 61.66 61.66 61.66 61.66 0.0K
13:13 61.66 61.74 61.66 61.74 0.1K
13:14 61.74 61.74 61.68 61.68 3.3K
13:15 61.68 61.68 61.68 61.68 0.0K
13:16 61.68 61.68 61.68 61.68 0.0K
13:17 61.68 61.69 61.68 61.69 0.7K
13:18 61.69 61.69 61.69 61.69 0.0K
13:19 61.69 61.69 61.69 61.69 0.2K
13:20 61.69 61.69 61.69 61.69 0.0K
13:21 61.69 61.69 61.69 61.69 0.0K
13:22 61.69 61.69 61.69 61.69 0.0K
13:23 61.69 61.69 61.69 61.69 0.1K
13:24 61.69 61.69 61.69 61.69 0.1K
13:25 61.69 61.69 61.69 61.69 0.1K
13:26 61.69 61.69 61.69 61.69 0.0K
13:27 61.58 61.58 61.58 61.58 0.6K
13:28 61.58 61.58 61.58 61.58 0.1K
13:29 61.58 61.58 61.58 61.58 0.2K
13:30 61.58 61.58 61.58 61.58 0.0K
13:31 61.58 61.58 61.54 61.54 0.5K
13:32 61.50 61.50 61.50 61.50 0.5K
13:33 61.56 61.56 61.56 61.56 0.8K
13:34 61.56 61.56 61.56 61.56 0.0K
13:35 61.56 61.56 61.56 61.56 0.2K
13:36 61.56 61.56 61.56 61.56 0.1K
13:37 61.56 61.56 61.56 61.56 0.0K
13:38 61.56 61.56 61.55 61.55 0.3K
13:39 61.55 61.55 61.55 61.55 0.1K
13:40 61.55 61.55 61.55 61.55 0.0K
13:41 61.55 61.55 61.55 61.55 0.1K
13:42 61.55 61.55 61.55 61.55 0.1K
13:43 61.55 61.60 61.55 61.60 0.4K
13:44 61.60 61.64 61.60 61.64 1.9K
13:45 61.64 61.64 61.64 61.64 0.0K
13:46 61.64 61.64 61.64 61.64 0.1K
13:47 61.64 61.64 61.64 61.64 0.4K
13:48 61.64 61.64 61.64 61.64 0.0K
13:49 61.64 61.64 61.64 61.64 0.1K
13:50 61.64 61.64 61.64 61.64 0.0K
13:51 61.64 61.64 61.64 61.64 0.0K
13:52 61.64 61.64 61.64 61.64 0.1K
13:53 61.64 61.64 61.64 61.64 0.0K
13:54 61.64 61.64 61.64 61.64 0.2K
13:55 61.64 61.71 61.64 61.71 0.3K
13:56 61.71 61.71 61.71 61.71 0.0K
13:57 61.71 61.71 61.71 61.71 0.2K
13:58 61.71 61.71 61.71 61.71 0.1K
13:59 61.71 61.72 61.71 61.72 0.4K
14:00 61.72 61.72 61.72 61.72 1.8K
14:01 61.72 61.72 61.72 61.72 0.1K
14:02 61.72 61.72 61.72 61.72 0.1K
14:03 61.72 61.72 61.72 61.72 0.2K
14:04 61.72 61.72 61.72 61.72 0.0K
14:05 61.72 61.72 61.72 61.72 0.2K
14:06 61.72 61.72 61.71 61.71 0.1K
14:07 61.71 61.77 61.71 61.77 0.8K
14:08 61.77 61.77 61.77 61.77 0.0K
14:09 61.77 61.77 61.77 61.77 0.1K
14:10 61.77 61.77 61.77 61.77 0.1K
14:11 61.77 61.77 61.77 61.77 0.0K
14:12 61.77 61.77 61.77 61.77 0.0K
14:13 61.77 61.77 61.60 61.60 0.4K
14:14 61.60 61.60 61.56 61.56 0.6K
14:15 61.56 61.56 61.56 61.56 0.0K
14:16 61.58 61.58 61.58 61.58 0.8K
14:17 61.58 61.58 61.58 61.58 0.0K
14:18 61.58 61.58 61.58 61.58 0.0K
14:19 61.58 61.58 61.58 61.58 0.2K
14:20 61.58 61.58 61.58 61.58 0.1K
14:21 61.58 61.58 61.58 61.58 0.3K
14:22 61.58 61.64 61.58 61.64 0.7K
14:23 61.64 61.64 61.64 61.64 0.1K
14:24 61.64 61.64 61.64 61.64 0.1K
14:25 61.64 61.64 61.64 61.64 0.0K
14:26 61.64 61.64 61.64 61.64 1.5K
14:27 61.64 61.67 61.64 61.67 0.8K
14:28 61.67 61.71 61.67 61.71 0.9K
14:29 61.71 61.71 61.69 61.69 0.3K
14:30 61.69 61.69 61.69 61.69 0.0K
14:31 61.69 61.69 61.69 61.69 0.1K
14:32 61.69 61.69 61.64 61.64 0.5K
14:33 61.64 61.64 61.63 61.63 0.3K
14:34 61.57 61.57 61.57 61.57 0.6K
14:35 61.57 61.57 61.57 61.57 0.0K
14:36 61.57 61.59 61.57 61.59 0.2K
14:37 61.59 61.59 61.59 61.59 0.1K
14:38 61.59 61.59 61.58 61.58 0.2K
14:39 61.58 61.58 61.58 61.58 0.0K
14:40 61.58 61.61 61.58 61.61 0.1K
14:41 61.61 61.61 61.54 61.54 0.5K
14:42 61.54 61.54 61.54 61.54 0.1K
14:43 61.54 61.57 61.54 61.57 0.2K
14:44 61.57 61.61 61.55 61.55 1.3K
14:45 61.55 61.55 61.55 61.55 0.1K
14:46 61.56 61.56 61.56 61.56 0.2K
14:47 61.56 61.56 61.56 61.56 0.0K
14:48 61.56 61.56 61.56 61.56 0.2K
14:49 61.56 61.56 61.56 61.56 0.0K
14:50 61.56 61.56 61.56 61.56 0.0K
14:51 61.56 61.56 61.56 61.56 0.1K
14:52 61.56 61.56 61.56 61.56 0.1K
14:53 61.56 61.60 61.56 61.60 0.1K
14:54 61.60 61.60 61.60 61.60 0.1K
14:55 61.60 61.60 61.60 61.60 0.0K
14:56 61.60 61.60 61.54 61.54 0.9K
14:57 61.54 61.54 61.54 61.54 0.1K
14:58 61.54 61.54 61.54 61.54 0.1K
14:59 61.54 61.54 61.54 61.54 0.0K
15:00 61.54 61.54 61.54 61.54 0.0K
15:01 61.52 61.52 61.52 61.52 0.6K
15:02 61.52 61.52 61.52 61.52 0.1K
15:03 61.52 61.52 61.49 61.49 0.4K
15:04 61.49 61.49 61.49 61.49 0.3K
15:05 61.49 61.49 61.49 61.49 0.0K
15:06 61.49 61.49 61.49 61.49 0.0K
15:07 61.49 61.55 61.49 61.55 1.3K
15:08 61.55 61.56 61.55 61.56 0.6K
15:09 61.56 61.56 61.56 61.56 0.2K
15:10 61.56 61.56 61.56 61.56 0.1K
15:11 61.56 61.56 61.55 61.55 0.3K
15:12 61.55 61.55 61.55 61.55 0.1K
15:13 61.55 61.55 61.55 61.55 0.7K
15:14 61.55 61.55 61.55 61.55 0.2K
15:15 61.55 61.56 61.55 61.56 0.5K
15:16 61.56 61.56 61.56 61.56 0.0K
15:17 61.56 61.56 61.56 61.56 0.0K
15:18 61.56 61.56 61.56 61.56 0.2K
15:19 61.56 61.58 61.56 61.58 0.1K
15:20 61.58 61.58 61.58 61.58 0.0K
15:21 61.58 61.58 61.58 61.58 0.2K
15:22 61.58 61.58 61.58 61.58 0.2K
15:23 61.58 61.59 61.58 61.59 0.7K
15:24 61.59 61.59 61.59 61.59 0.5K
15:25 61.59 61.59 61.59 61.59 0.1K
15:26 61.59 61.59 61.59 61.59 0.0K
15:27 61.59 61.59 61.51 61.51 0.4K
15:28 61.51 61.51 61.51 61.51 0.1K
15:29 61.51 61.51 61.47 61.47 0.4K
15:30 61.47 61.47 61.47 61.47 0.0K
15:31 61.47 61.47 61.47 61.47 0.1K
15:32 61.47 61.47 61.47 61.47 0.2K
15:33 61.47 61.47 61.36 61.41 2.1K
15:34 61.41 61.41 61.41 61.41 0.1K
15:35 61.41 61.41 61.41 61.41 0.1K
15:36 61.41 61.41 61.41 61.41 0.3K
15:37 61.41 61.43 61.41 61.43 0.3K
15:38 61.43 61.43 61.43 61.43 0.2K
15:39 61.43 61.43 61.40 61.40 0.9K
15:40 61.40 61.40 61.40 61.40 0.5K
15:41 61.40 61.40 61.40 61.40 0.6K
15:42 61.40 61.42 61.40 61.42 1.3K
15:43 61.42 61.42 61.39 61.39 0.4K
15:44 61.39 61.39 61.39 61.39 0.2K
15:45 61.39 61.39 61.39 61.39 0.6K
15:46 61.39 61.39 61.39 61.39 0.7K
15:47 61.39 61.39 61.39 61.39 0.6K
15:48 61.39 61.41 61.39 61.41 0.4K
15:49 61.41 61.45 61.41 61.45 0.3K
15:50 61.45 61.45 61.43 61.43 0.3K
15:51 61.34 61.34 61.32 61.34 3.0K
15:52 61.34 61.34 61.34 61.34 0.5K
15:53 61.34 61.35 61.34 61.35 1.9K
15:54 61.31 61.31 61.28 61.28 2.8K
15:55 61.28 61.28 61.25 61.25 6.6K
15:56 61.21 61.21 61.20 61.21 3.0K
15:57 61.19 61.19 61.12 61.12 3.2K
15:58 61.12 61.16 61.12 61.16 4.2K
15:59 61.16 61.16 61.12 61.12 1.8K
16:00 61.09 61.11 61.04 61.06 57.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles