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 61.05 61.93 60.80 61.16 8.3K
09:32 60.96 60.96 60.96 60.96 0.2K
09:33 60.96 60.96 60.96 60.96 0.2K
09:34 60.99 60.99 60.99 60.99 0.2K
09:35 60.99 60.99 60.80 60.80 0.5K
09:36 60.80 60.80 60.67 60.67 0.3K
09:37 60.67 60.74 60.58 60.58 0.9K
09:38 60.58 60.58 60.58 60.58 0.2K
09:39 60.58 60.80 60.58 60.80 2.0K
09:40 61.13 61.13 60.96 60.96 1.0K
09:41 60.96 60.96 60.96 60.96 0.4K
09:42 60.96 60.96 60.96 60.96 0.0K
09:43 60.96 61.01 60.74 61.01 0.8K
09:44 61.01 61.01 61.01 61.01 0.1K
09:45 61.01 61.01 61.01 61.01 0.1K
09:46 61.01 61.01 61.01 61.01 0.1K
09:47 61.01 61.01 61.01 61.01 0.3K
09:48 60.88 60.88 60.88 60.88 0.2K
09:49 60.88 60.88 60.88 60.88 0.7K
09:50 60.88 61.09 60.88 61.09 1.5K
09:51 61.09 61.20 61.09 61.20 0.5K
09:52 61.20 61.20 61.20 61.20 0.1K
09:53 61.20 61.20 61.15 61.15 0.9K
09:54 61.15 61.15 61.08 61.08 0.6K
09:55 61.08 61.16 61.08 61.16 0.2K
09:56 61.16 61.16 61.16 61.16 0.6K
09:57 61.16 61.16 61.16 61.16 0.0K
09:58 61.16 61.16 61.16 61.16 0.6K
09:59 61.08 61.08 61.00 61.07 1.9K
10:00 61.07 61.25 61.07 61.25 0.7K
10:01 61.25 61.25 61.18 61.18 0.4K
10:02 61.18 61.18 61.17 61.17 0.2K
10:03 61.17 61.17 61.17 61.17 0.3K
10:04 61.14 61.22 61.14 61.17 2.8K
10:05 61.27 61.27 61.27 61.27 1.3K
10:06 61.27 61.27 61.23 61.23 0.9K
10:07 61.23 61.23 61.23 61.23 0.0K
10:08 61.23 61.23 61.10 61.10 1.0K
10:09 61.10 61.10 61.10 61.10 0.0K
10:10 61.21 61.21 61.21 61.21 0.8K
10:11 61.21 61.21 61.12 61.12 0.2K
10:12 61.12 61.30 61.12 61.30 0.6K
10:13 61.30 61.30 61.30 61.30 0.1K
10:14 61.30 61.30 61.30 61.30 0.1K
10:15 61.30 61.30 61.30 61.30 0.0K
10:16 61.30 61.30 61.30 61.30 0.0K
10:17 61.30 61.30 61.30 61.30 0.1K
10:18 61.30 61.30 61.16 61.16 1.6K
10:19 61.16 61.16 61.16 61.16 0.3K
10:20 61.16 61.16 61.16 61.16 0.0K
10:21 61.16 61.16 61.04 61.04 2.3K
10:22 61.04 61.04 61.04 61.04 0.2K
10:23 61.04 61.04 60.98 60.98 0.6K
10:24 60.98 60.98 60.89 60.89 0.3K
10:25 60.89 60.89 60.89 60.89 0.5K
10:26 60.89 60.99 60.89 60.99 0.7K
10:27 60.99 60.99 60.99 60.99 0.3K
10:28 60.99 60.99 60.99 60.99 0.1K
10:29 60.99 60.99 60.92 60.95 2.1K
10:30 60.95 60.98 60.95 60.98 1.4K
10:31 60.98 60.98 60.90 60.90 0.8K
10:32 60.90 60.90 60.90 60.90 0.6K
10:33 60.90 60.95 60.90 60.95 0.3K
10:34 60.93 60.93 60.88 60.88 0.5K
10:35 60.84 60.84 60.84 60.84 0.4K
10:36 60.84 60.84 60.84 60.84 0.2K
10:37 60.84 60.84 60.72 60.72 0.2K
10:38 60.84 60.84 60.78 60.78 1.1K
10:39 60.78 60.78 60.78 60.78 0.1K
10:40 60.78 60.78 60.78 60.78 0.1K
10:41 60.78 60.78 60.71 60.71 0.8K
10:42 60.71 60.71 60.71 60.71 0.2K
10:43 60.71 60.71 60.52 60.52 1.8K
10:44 60.52 60.52 60.52 60.52 0.2K
10:45 60.52 60.52 60.52 60.52 0.3K
10:46 60.52 60.52 60.52 60.52 0.1K
10:47 60.52 60.52 60.52 60.52 0.1K
10:48 60.52 60.52 60.52 60.52 0.2K
10:49 60.52 60.60 60.52 60.60 0.6K
10:50 60.60 60.69 60.60 60.69 0.3K
10:51 60.69 60.69 60.69 60.69 0.1K
10:52 60.69 60.69 60.69 60.69 0.1K
10:53 60.69 60.69 60.69 60.69 1.8K
10:54 60.69 60.69 60.69 60.69 0.4K
10:55 60.69 60.69 60.69 60.69 0.7K
10:56 60.69 60.69 60.69 60.69 0.3K
10:57 60.69 60.69 60.69 60.69 0.1K
10:58 60.69 60.69 60.69 60.69 0.1K
10:59 60.69 60.71 60.69 60.71 0.5K
11:00 60.71 60.71 60.66 60.66 0.4K
11:01 60.66 60.66 60.66 60.66 0.0K
11:02 60.66 60.66 60.66 60.66 0.1K
11:03 60.66 60.66 60.54 60.54 0.7K
11:04 60.54 60.54 60.50 60.50 0.9K
11:05 60.50 60.50 60.49 60.49 0.5K
11:06 60.49 60.58 60.49 60.58 0.6K
11:07 60.58 60.69 60.58 60.69 0.8K
11:08 60.69 60.69 60.69 60.69 0.1K
11:09 60.69 60.69 60.69 60.69 0.1K
11:10 60.69 60.69 60.69 60.69 0.1K
11:11 60.69 60.69 60.69 60.69 0.1K
11:12 60.69 60.69 60.69 60.69 0.1K
11:13 60.69 60.69 60.68 60.68 0.2K
11:14 60.68 60.68 60.66 60.66 0.4K
11:15 60.66 60.66 60.66 60.66 0.1K
11:16 60.66 60.66 60.66 60.66 0.1K
11:17 60.66 60.66 60.66 60.66 0.1K
11:18 60.66 60.66 60.66 60.66 0.9K
11:19 60.66 60.66 60.66 60.66 0.3K
11:20 60.66 60.73 60.66 60.73 1.1K
11:21 60.73 60.76 60.73 60.76 0.1K
11:22 60.76 60.76 60.76 60.76 0.1K
11:23 60.65 60.65 60.55 60.55 1.0K
11:24 60.55 60.65 60.55 60.65 0.6K
11:25 60.65 60.72 60.65 60.72 0.3K
11:26 60.72 60.72 60.72 60.72 0.1K
11:27 60.72 60.72 60.63 60.65 0.6K
11:28 60.65 60.65 60.65 60.65 0.1K
11:29 60.65 60.65 60.65 60.65 0.2K
11:30 60.65 60.65 60.58 60.58 0.1K
11:31 60.58 60.58 60.58 60.58 0.0K
11:32 60.46 60.57 60.46 60.57 0.7K
11:33 60.57 60.57 60.57 60.57 0.2K
11:34 60.57 60.66 60.57 60.66 0.4K
11:35 60.66 60.66 60.59 60.59 0.6K
11:36 60.68 60.69 60.65 60.65 2.6K
11:37 60.65 60.65 60.65 60.65 0.1K
11:38 60.65 60.65 60.65 60.65 0.0K
11:39 60.65 60.70 60.65 60.70 0.3K
11:40 60.70 60.70 60.70 60.70 0.7K
11:41 60.70 60.72 60.70 60.72 0.6K
11:42 60.72 60.72 60.72 60.72 0.1K
11:43 60.72 60.72 60.72 60.72 0.2K
11:44 60.72 60.72 60.65 60.65 1.3K
11:45 60.65 60.65 60.65 60.65 0.2K
11:46 60.65 60.65 60.65 60.65 0.6K
11:47 60.65 60.65 60.51 60.56 1.1K
11:48 60.56 60.56 60.56 60.56 0.3K
11:49 60.56 60.69 60.56 60.69 0.4K
11:50 60.69 60.69 60.69 60.69 0.1K
11:51 60.69 60.69 60.69 60.69 0.2K
11:52 60.69 60.69 60.69 60.69 0.2K
11:53 60.69 60.69 60.69 60.69 0.0K
11:54 60.69 60.69 60.69 60.69 0.1K
11:55 60.69 60.69 60.60 60.60 2.0K
11:56 60.60 60.60 60.59 60.59 0.7K
11:57 60.59 60.59 60.59 60.59 0.2K
11:58 60.59 60.59 60.59 60.59 0.1K
11:59 60.59 60.59 60.56 60.56 0.8K
12:00 60.56 60.56 60.56 60.56 0.0K
12:01 60.56 60.56 60.56 60.56 0.1K
12:02 60.55 60.55 60.55 60.55 0.5K
12:03 60.55 60.55 60.55 60.55 0.1K
12:04 60.55 60.55 60.55 60.55 0.0K
12:05 60.55 60.55 60.55 60.55 0.1K
12:06 60.55 60.55 60.52 60.52 0.2K
12:07 60.52 60.52 60.52 60.52 0.4K
12:08 60.52 60.52 60.52 60.52 0.0K
12:09 60.52 60.52 60.52 60.52 0.1K
12:10 60.52 60.52 60.52 60.52 0.0K
12:11 60.52 60.66 60.52 60.66 2.2K
12:12 60.66 60.66 60.66 60.66 0.2K
12:13 60.66 60.66 60.66 60.66 0.0K
12:14 60.66 60.66 60.66 60.66 0.4K
12:15 60.66 60.66 60.66 60.66 0.0K
12:16 60.66 60.83 60.66 60.83 1.9K
12:17 60.83 60.86 60.83 60.86 0.8K
12:18 60.86 60.86 60.86 60.86 0.0K
12:19 60.86 60.86 60.86 60.86 0.0K
12:20 60.86 60.86 60.86 60.86 0.0K
12:21 60.86 60.86 60.71 60.71 2.2K
12:22 60.71 60.77 60.66 60.77 2.5K
12:23 60.77 60.77 60.77 60.77 0.3K
12:24 60.77 60.77 60.77 60.77 0.2K
12:25 60.77 60.77 60.62 60.62 1.2K
12:26 60.64 60.64 60.64 60.64 0.2K
12:27 60.64 60.64 60.53 60.53 0.3K
12:28 60.53 60.53 60.53 60.53 0.2K
12:29 60.53 60.53 60.53 60.53 0.1K
12:30 60.53 60.53 60.31 60.35 0.7K
12:31 60.35 60.35 60.35 60.35 0.3K
12:32 60.35 60.35 60.12 60.20 0.7K
12:33 60.20 60.20 60.20 60.20 0.1K
12:34 60.20 60.20 60.20 60.20 0.1K
12:35 60.14 60.14 60.10 60.10 6.0K
12:36 60.10 60.10 59.96 59.96 1.3K
12:37 59.96 59.96 59.96 59.96 0.1K
12:38 59.96 59.96 59.92 59.93 1.2K
12:39 59.93 59.95 59.85 59.95 1.7K
12:40 59.95 59.99 59.95 59.99 1.4K
12:41 59.99 59.99 59.99 59.99 0.3K
12:42 59.99 59.99 59.88 59.98 0.6K
12:43 59.98 59.98 59.94 59.94 0.4K
12:44 59.94 60.00 59.94 59.99 0.7K
12:45 59.99 59.99 59.99 59.99 0.0K
12:46 59.99 59.99 59.99 59.99 0.2K
12:47 59.94 59.95 59.92 59.95 1.6K
12:48 59.95 59.95 59.95 59.95 0.1K
12:49 59.91 59.91 59.86 59.86 1.2K
12:50 59.86 59.86 59.86 59.86 0.1K
12:51 59.88 59.90 59.86 59.90 1.4K
12:52 59.90 59.93 59.89 59.93 1.1K
12:53 60.04 60.04 60.04 60.04 1.0K
12:54 60.04 60.04 60.04 60.04 0.1K
12:55 60.04 60.04 60.04 60.04 0.6K
12:56 60.04 60.04 60.04 60.04 0.3K
12:57 60.04 60.04 60.04 60.04 0.2K
12:58 60.03 60.03 59.97 59.97 0.9K
12:59 59.97 59.99 59.97 59.99 0.3K
13:00 59.99 60.03 59.94 59.94 2.4K
13:01 59.94 59.94 59.89 59.89 0.7K
13:02 59.89 59.89 59.84 59.84 0.2K
13:03 59.84 59.88 59.84 59.88 0.6K
13:04 59.88 59.88 59.73 59.73 0.6K
13:05 59.73 59.73 59.72 59.72 0.7K
13:06 59.72 59.72 59.72 59.72 0.0K
13:07 59.78 59.78 59.78 59.78 0.6K
13:08 59.79 59.92 59.79 59.92 1.4K
13:09 59.92 59.92 59.92 59.92 0.1K
13:10 59.92 59.92 59.92 59.92 0.2K
13:11 59.92 59.92 59.85 59.85 1.1K
13:12 59.85 59.85 59.85 59.85 0.0K
13:13 59.85 59.85 59.78 59.84 1.0K
13:14 59.84 59.84 59.84 59.84 0.2K
13:15 59.84 59.84 59.84 59.84 0.2K
13:16 59.84 59.84 59.65 59.65 1.6K
13:17 59.65 59.74 59.65 59.74 0.2K
13:18 59.74 59.74 59.74 59.74 0.4K
13:19 59.74 59.75 59.74 59.75 0.4K
13:20 59.75 59.75 59.75 59.75 0.1K
13:21 59.75 59.81 59.75 59.81 0.9K
13:22 59.78 59.78 59.78 59.78 1.2K
13:23 59.78 59.78 59.78 59.78 0.1K
13:24 59.78 59.78 59.72 59.72 1.0K
13:25 59.72 59.72 59.72 59.72 0.3K
13:26 59.72 59.73 59.72 59.73 0.3K
13:27 59.73 59.73 59.73 59.73 0.1K
13:28 59.73 59.73 59.73 59.73 0.1K
13:29 59.74 59.74 59.74 59.74 0.1K
13:30 59.74 59.76 59.74 59.76 0.5K
13:31 59.76 59.76 59.63 59.63 1.0K
13:32 59.63 59.63 59.57 59.57 0.6K
13:33 59.57 59.57 59.57 59.57 0.0K
13:34 59.57 59.57 59.57 59.57 0.0K
13:35 59.57 59.57 59.57 59.57 0.1K
13:36 59.57 59.57 59.57 59.57 0.0K
13:37 59.57 59.59 59.57 59.59 1.2K
13:38 59.59 59.60 59.59 59.60 0.2K
13:39 59.60 59.60 59.56 59.56 0.6K
13:40 59.56 59.60 59.56 59.60 0.6K
13:41 59.60 59.60 59.55 59.55 0.8K
13:42 59.55 59.56 59.55 59.56 0.2K
13:43 59.56 59.56 59.56 59.56 0.0K
13:44 59.56 59.56 59.56 59.56 0.1K
13:45 59.62 59.64 59.62 59.64 1.8K
13:46 59.64 59.64 59.57 59.57 0.6K
13:47 59.57 59.57 59.57 59.57 0.1K
13:48 59.57 59.57 59.57 59.57 0.1K
13:49 59.57 59.61 59.57 59.57 1.1K
13:50 59.57 59.57 59.57 59.57 0.9K
13:51 59.57 59.57 59.57 59.57 0.0K
13:52 59.57 59.57 59.57 59.57 0.1K
13:53 59.57 59.57 59.57 59.57 0.1K
13:54 59.57 59.57 59.57 59.57 0.0K
13:55 59.53 59.53 59.53 59.53 0.8K
13:56 59.53 59.59 59.53 59.59 0.3K
13:57 59.59 59.59 59.59 59.59 0.7K
13:58 59.63 59.72 59.63 59.70 2.4K
13:59 59.70 59.70 59.70 59.70 0.1K
14:00 59.70 59.70 59.70 59.70 0.5K
14:01 59.70 59.70 59.70 59.70 0.1K
14:02 59.70 59.70 59.70 59.70 0.0K
14:03 59.70 59.70 59.64 59.64 0.9K
14:04 59.64 59.70 59.64 59.69 0.6K
14:05 59.69 59.74 59.69 59.74 0.8K
14:06 59.74 59.74 59.74 59.74 0.0K
14:07 59.74 59.74 59.74 59.74 0.2K
14:08 59.74 59.74 59.69 59.69 0.4K
14:09 59.69 59.69 59.69 59.69 0.1K
14:10 59.69 59.69 59.69 59.69 0.4K
14:11 59.69 59.69 59.69 59.69 0.1K
14:12 59.69 59.69 59.69 59.69 0.1K
14:13 59.69 59.69 59.69 59.69 0.2K
14:14 59.69 59.69 59.65 59.65 0.9K
14:15 59.68 59.68 59.64 59.64 0.4K
14:16 59.64 59.64 59.63 59.63 0.3K
14:17 59.63 59.63 59.63 59.63 0.1K
14:18 59.63 59.67 59.63 59.67 0.8K
14:19 59.67 59.67 59.63 59.63 1.0K
14:20 59.63 59.63 59.63 59.63 0.0K
14:21 59.63 59.67 59.63 59.67 0.5K
14:22 59.67 59.67 59.67 59.67 0.1K
14:23 59.67 59.67 59.63 59.63 0.6K
14:24 59.63 59.69 59.63 59.69 1.8K
14:25 59.69 59.69 59.69 59.69 0.0K
14:26 59.69 59.69 59.69 59.69 0.0K
14:27 59.69 59.69 59.69 59.69 0.2K
14:28 59.69 59.69 59.69 59.69 0.1K
14:29 59.69 59.69 59.69 59.69 0.0K
14:30 59.69 59.69 59.69 59.69 0.7K
14:31 59.70 59.70 59.69 59.69 0.8K
14:32 59.71 59.74 59.71 59.73 0.8K
14:33 59.73 59.77 59.73 59.77 1.7K
14:34 59.77 59.77 59.72 59.72 0.9K
14:35 59.72 59.72 59.70 59.70 0.7K
14:36 59.70 59.70 59.70 59.70 0.5K
14:37 59.70 59.70 59.70 59.70 0.0K
14:38 59.65 59.65 59.65 59.65 0.2K
14:39 59.65 59.65 59.65 59.65 0.4K
14:40 59.65 59.65 59.65 59.65 0.0K
14:41 59.65 59.65 59.65 59.65 0.0K
14:42 59.65 59.65 59.65 59.65 0.1K
14:43 59.65 59.65 59.65 59.65 0.3K
14:44 59.65 59.65 59.65 59.65 0.4K
14:45 59.65 59.65 59.65 59.65 0.2K
14:46 59.65 59.66 59.65 59.66 1.0K
14:47 59.66 59.66 59.66 59.66 0.7K
14:48 59.60 59.60 59.60 59.60 0.5K
14:49 59.62 59.74 59.62 59.74 2.8K
14:50 59.74 59.76 59.74 59.76 0.4K
14:51 59.76 59.76 59.76 59.76 0.0K
14:52 59.76 59.76 59.76 59.76 0.0K
14:53 59.79 59.79 59.75 59.76 0.3K
14:54 59.76 59.76 59.68 59.68 1.7K
14:55 59.68 59.68 59.68 59.68 0.1K
14:56 59.68 59.68 59.68 59.68 0.1K
14:57 59.68 59.68 59.68 59.68 0.4K
14:58 59.68 59.68 59.50 59.54 2.1K
14:59 59.54 59.54 59.54 59.54 0.0K
15:00 59.54 59.54 59.44 59.44 0.6K
15:01 59.51 59.52 59.51 59.52 0.9K
15:02 59.52 59.52 59.52 59.52 0.2K
15:03 59.52 59.52 59.52 59.52 0.0K
15:04 59.59 59.59 59.59 59.59 1.3K
15:05 59.59 59.66 59.59 59.66 0.6K
15:06 59.66 59.66 59.63 59.63 1.2K
15:07 59.63 59.63 59.63 59.63 0.1K
15:08 59.63 59.66 59.63 59.66 0.5K
15:09 59.66 59.66 59.63 59.63 0.2K
15:10 59.63 59.63 59.63 59.63 0.3K
15:11 59.64 59.76 59.64 59.76 1.9K
15:12 59.76 59.76 59.76 59.76 0.2K
15:13 59.76 59.76 59.73 59.75 1.4K
15:14 59.79 59.79 59.78 59.78 0.9K
15:15 59.78 59.78 59.72 59.72 0.6K
15:16 59.72 59.72 59.72 59.72 0.4K
15:17 59.68 59.68 59.68 59.68 0.6K
15:18 59.68 59.68 59.66 59.66 0.9K
15:19 59.66 59.66 59.66 59.66 0.1K
15:20 59.66 59.66 59.66 59.66 0.3K
15:21 59.70 59.70 59.70 59.70 1.5K
15:22 59.70 59.75 59.70 59.75 1.4K
15:23 59.75 59.75 59.75 59.75 0.0K
15:24 59.75 59.75 59.71 59.73 0.4K
15:25 59.73 59.73 59.73 59.73 0.1K
15:26 59.73 59.73 59.73 59.73 0.2K
15:27 59.71 59.71 59.71 59.71 0.3K
15:28 59.71 59.71 59.71 59.71 0.3K
15:29 59.71 59.71 59.71 59.71 0.1K
15:30 59.71 59.71 59.71 59.71 0.2K
15:31 59.66 59.66 59.66 59.66 2.8K
15:32 59.66 59.71 59.63 59.71 2.8K
15:33 59.71 59.71 59.67 59.67 1.5K
15:34 59.65 59.65 59.63 59.63 1.2K
15:35 59.63 59.63 59.56 59.56 0.7K
15:36 59.56 59.56 59.51 59.51 1.3K
15:37 59.51 59.54 59.51 59.54 2.4K
15:38 59.52 59.52 59.48 59.48 0.7K
15:39 59.51 59.51 59.51 59.51 0.2K
15:40 59.49 59.53 59.49 59.53 2.2K
15:41 59.53 59.53 59.53 59.53 3.1K
15:42 59.53 59.56 59.53 59.56 1.0K
15:43 59.52 59.52 59.52 59.52 1.0K
15:44 59.52 59.52 59.50 59.50 0.9K
15:45 59.51 59.51 59.50 59.51 1.4K
15:46 59.51 59.51 59.43 59.43 3.2K
15:47 59.46 59.55 59.46 59.53 4.9K
15:48 59.53 59.55 59.52 59.54 2.5K
15:49 59.57 59.60 59.57 59.60 1.1K
15:50 59.59 59.61 59.59 59.61 1.1K
15:51 59.61 59.63 59.61 59.62 3.6K
15:52 59.65 59.65 59.62 59.62 4.5K
15:53 59.61 59.68 59.61 59.68 3.2K
15:54 59.69 59.71 59.69 59.71 0.9K
15:55 59.71 59.71 59.67 59.67 3.2K
15:56 59.67 59.80 59.67 59.80 3.9K
15:57 59.80 59.80 59.76 59.76 4.1K
15:58 59.79 59.81 59.79 59.81 3.1K
15:59 59.80 59.80 59.76 59.76 9.7K
16:00 59.76 59.88 59.76 59.83 106.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles