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 59.78 60.01 59.78 60.01 3.1K
09:32 60.20 60.20 59.75 59.75 0.4K
09:33 59.75 59.97 59.75 59.97 0.3K
09:34 59.97 59.97 59.97 59.97 0.0K
09:35 59.97 59.97 59.97 59.97 0.0K
09:36 59.97 59.97 59.74 59.74 0.4K
09:37 59.74 59.74 59.74 59.74 0.0K
09:38 59.74 59.74 59.74 59.74 0.1K
09:39 59.73 59.73 59.73 59.73 0.2K
09:40 59.73 59.73 59.73 59.73 0.1K
09:41 59.73 59.73 59.73 59.73 0.1K
09:42 59.73 59.79 59.73 59.79 0.9K
09:43 59.79 59.79 59.79 59.79 0.0K
09:44 59.79 59.79 59.79 59.79 0.1K
09:45 59.74 59.74 59.74 59.74 0.1K
09:46 59.74 59.75 59.41 59.45 1.7K
09:47 59.45 59.45 59.45 59.45 0.0K
09:48 59.45 59.45 59.39 59.39 0.8K
09:49 59.39 59.39 59.29 59.29 0.2K
09:50 59.29 59.29 59.29 59.29 0.1K
09:51 59.29 59.29 59.29 59.29 0.3K
09:52 59.29 59.29 59.29 59.29 0.2K
09:53 59.29 59.44 59.29 59.44 2.4K
09:54 59.44 59.58 59.44 59.58 0.7K
09:55 59.58 59.58 59.58 59.58 0.1K
09:56 59.58 59.58 59.58 59.58 0.0K
09:57 59.55 59.55 59.55 59.55 0.2K
09:58 59.55 59.55 59.55 59.55 0.0K
09:59 59.57 59.57 59.57 59.57 0.5K
10:00 59.57 59.57 59.57 59.57 0.1K
10:01 59.57 59.57 59.57 59.57 0.0K
10:02 59.57 59.57 59.57 59.57 0.1K
10:03 59.57 59.57 59.57 59.57 0.1K
10:04 59.57 59.57 59.57 59.57 0.0K
10:05 59.57 59.57 59.57 59.57 0.1K
10:06 59.57 59.57 59.57 59.57 0.0K
10:07 59.57 59.57 59.57 59.57 0.0K
10:08 59.54 59.54 59.54 59.54 0.1K
10:09 59.54 59.54 59.49 59.49 1.6K
10:10 59.49 59.49 59.43 59.43 0.4K
10:11 59.72 59.72 59.72 59.72 0.5K
10:12 59.72 59.72 59.72 59.72 0.2K
10:13 59.72 59.72 59.72 59.72 0.2K
10:14 59.71 59.71 59.71 59.71 0.7K
10:15 59.71 59.71 59.71 59.71 0.1K
10:16 59.71 59.71 59.71 59.71 0.0K
10:17 59.71 59.71 59.62 59.62 1.1K
10:18 59.62 59.63 59.62 59.63 0.7K
10:19 59.63 59.63 59.63 59.63 0.2K
10:20 59.63 59.63 59.63 59.63 0.0K
10:21 59.61 59.61 59.61 59.61 0.9K
10:22 59.61 59.61 59.49 59.49 0.6K
10:23 59.49 59.49 59.49 59.49 0.0K
10:24 59.49 59.66 59.49 59.66 0.4K
10:25 59.66 59.75 59.66 59.74 0.9K
10:26 59.74 59.74 59.74 59.74 0.0K
10:27 59.74 59.74 59.74 59.74 0.1K
10:28 59.74 59.74 59.74 59.74 0.2K
10:29 59.74 59.74 59.74 59.74 0.0K
10:30 59.74 59.74 59.74 59.74 0.0K
10:31 59.74 59.74 59.74 59.74 0.1K
10:32 59.74 59.74 59.74 59.74 0.0K
10:33 59.74 59.74 59.74 59.74 0.2K
10:34 59.74 59.74 59.74 59.74 0.0K
10:35 59.74 59.74 59.74 59.74 0.1K
10:36 59.74 59.74 59.74 59.74 0.1K
10:37 59.74 60.02 59.74 60.02 0.7K
10:38 60.02 60.02 60.02 60.02 0.0K
10:39 60.02 60.02 60.02 60.02 0.1K
10:40 60.02 60.02 60.01 60.01 0.3K
10:41 60.01 60.10 60.01 60.01 0.3K
10:42 60.01 60.01 60.01 60.01 0.1K
10:43 60.01 60.01 59.89 59.89 1.2K
10:44 59.89 59.89 59.89 59.89 0.0K
10:45 59.89 60.01 59.89 60.01 0.6K
10:46 60.01 60.01 60.01 60.01 0.1K
10:47 60.01 60.01 60.01 60.01 0.2K
10:48 60.01 60.01 60.01 60.01 0.1K
10:49 60.01 60.01 60.01 60.01 0.1K
10:50 60.01 60.01 60.01 60.01 0.1K
10:51 60.01 60.01 60.01 60.01 0.0K
10:52 60.01 60.01 60.01 60.01 0.1K
10:53 60.01 60.01 60.01 60.01 0.1K
10:54 60.01 60.01 60.01 60.01 0.0K
10:55 60.01 60.01 60.01 60.01 0.1K
10:56 60.01 60.01 60.01 60.01 0.0K
10:57 60.01 60.01 60.01 60.01 0.0K
10:58 60.01 60.01 60.01 60.01 0.2K
10:59 60.01 60.01 60.01 60.01 0.0K
11:00 59.87 59.87 59.87 59.87 1.4K
11:01 59.87 59.87 59.87 59.87 0.0K
11:02 59.87 59.92 59.87 59.92 1.1K
11:03 59.92 59.92 59.91 59.91 1.3K
11:04 59.91 59.97 59.91 59.97 0.6K
11:05 59.97 59.97 59.97 59.97 0.0K
11:06 59.97 59.97 59.97 59.97 1.0K
11:07 59.97 59.97 59.97 59.97 0.1K
11:08 59.97 59.97 59.97 59.97 0.4K
11:09 59.97 59.97 59.82 59.82 0.1K
11:10 59.82 59.82 59.82 59.82 0.0K
11:11 59.82 59.82 59.82 59.82 0.1K
11:12 59.82 59.82 59.82 59.82 0.2K
11:13 59.82 59.82 59.82 59.82 0.0K
11:14 59.82 59.82 59.82 59.82 0.0K
11:15 59.82 59.82 59.82 59.82 0.0K
11:16 59.82 59.82 59.82 59.82 0.3K
11:17 59.82 59.82 59.82 59.82 0.1K
11:18 59.82 59.82 59.82 59.82 0.0K
11:19 59.82 59.82 59.82 59.82 0.1K
11:20 59.82 59.82 59.82 59.82 0.0K
11:21 59.82 59.82 59.82 59.82 0.1K
11:22 59.82 59.82 59.82 59.82 0.1K
11:23 59.82 59.82 59.82 59.82 0.1K
11:24 59.82 59.82 59.82 59.82 0.0K
11:25 59.82 59.82 59.82 59.82 0.0K
11:26 59.82 59.82 59.82 59.82 0.0K
11:27 59.82 59.82 59.82 59.82 0.2K
11:28 59.82 59.82 59.82 59.82 0.2K
11:29 59.82 59.82 59.82 59.82 0.0K
11:30 59.82 59.82 59.82 59.82 0.7K
11:31 59.82 59.82 59.82 59.82 0.0K
11:32 59.82 59.82 59.82 59.82 0.0K
11:33 59.82 59.82 59.81 59.81 0.4K
11:34 59.81 59.81 59.81 59.81 0.0K
11:35 59.81 59.81 59.81 59.81 0.0K
11:36 59.81 59.82 59.81 59.82 0.4K
11:37 59.82 59.86 59.82 59.86 0.3K
11:38 59.86 59.86 59.86 59.86 0.1K
11:39 59.86 59.86 59.86 59.86 0.0K
11:40 59.86 59.86 59.86 59.86 0.1K
11:41 59.86 59.86 59.86 59.86 0.0K
11:42 59.86 59.86 59.86 59.86 0.1K
11:43 59.86 59.86 59.86 59.86 0.0K
11:44 59.86 59.87 59.86 59.87 0.8K
11:45 59.87 59.87 59.87 59.87 0.0K
11:46 59.87 59.87 59.87 59.87 0.1K
11:47 59.87 59.87 59.87 59.87 0.1K
11:48 59.87 59.87 59.87 59.87 0.2K
11:49 59.87 59.87 59.87 59.87 0.1K
11:50 59.87 59.87 59.87 59.87 0.1K
11:51 59.87 59.87 59.87 59.87 0.0K
11:52 59.87 59.94 59.87 59.94 1.9K
11:53 59.94 59.94 59.94 59.94 0.2K
11:54 59.94 59.94 59.94 59.94 0.0K
11:55 59.87 59.87 59.87 59.87 0.3K
11:56 59.87 59.87 59.87 59.87 0.0K
11:57 59.86 59.86 59.79 59.79 2.6K
11:58 59.79 59.79 59.79 59.79 0.1K
11:59 59.79 59.79 59.79 59.79 0.0K
12:00 59.79 59.92 59.79 59.92 0.8K
12:01 59.92 59.95 59.92 59.95 0.5K
12:02 59.95 59.95 59.95 59.95 0.1K
12:03 59.95 59.95 59.95 59.95 0.1K
12:04 59.95 59.95 59.95 59.95 0.0K
12:05 59.95 59.95 59.95 59.95 0.0K
12:06 59.95 59.95 59.95 59.95 0.1K
12:07 59.95 59.95 59.95 59.95 0.1K
12:08 59.95 59.95 59.95 59.95 0.1K
12:09 59.95 59.95 59.95 59.95 0.1K
12:10 59.95 59.95 59.95 59.95 0.1K
12:11 59.95 60.00 59.95 60.00 0.2K
12:12 60.00 60.00 60.00 60.00 0.1K
12:13 60.00 60.00 59.91 59.91 0.6K
12:14 59.91 59.91 59.90 59.90 0.2K
12:15 59.90 59.90 59.90 59.90 0.4K
12:16 59.90 59.90 59.90 59.90 0.5K
12:17 59.90 59.90 59.90 59.90 0.0K
12:18 59.90 59.90 59.90 59.90 0.2K
12:19 59.90 59.90 59.90 59.90 0.1K
12:20 59.90 59.90 59.81 59.81 0.3K
12:21 59.82 59.82 59.82 59.82 0.4K
12:22 59.82 59.82 59.71 59.71 0.7K
12:23 59.71 59.71 59.71 59.71 0.1K
12:24 59.71 59.71 59.71 59.71 0.1K
12:25 59.71 59.71 59.71 59.71 0.2K
12:26 59.71 59.71 59.71 59.71 0.3K
12:27 59.71 59.71 59.71 59.71 0.0K
12:28 59.71 59.71 59.71 59.71 0.2K
12:29 59.71 59.71 59.71 59.71 0.2K
12:30 59.71 59.71 59.62 59.62 0.5K
12:31 59.62 59.62 59.62 59.62 0.0K
12:32 59.62 59.62 59.62 59.62 0.1K
12:33 59.62 59.62 59.62 59.62 0.0K
12:34 59.62 59.62 59.62 59.62 0.0K
12:35 59.62 59.62 59.62 59.62 0.0K
12:36 59.62 59.66 59.62 59.65 1.3K
12:37 59.65 59.65 59.65 59.65 0.1K
12:38 59.65 59.65 59.65 59.65 0.2K
12:39 59.65 59.65 59.65 59.65 0.0K
12:40 59.65 59.65 59.65 59.65 0.0K
12:41 59.65 59.65 59.65 59.65 0.0K
12:42 59.65 59.65 59.57 59.57 0.5K
12:43 59.57 59.57 59.57 59.57 0.0K
12:44 59.57 59.57 59.57 59.57 0.1K
12:45 59.57 59.57 59.46 59.46 0.7K
12:46 59.46 59.46 59.44 59.44 0.6K
12:47 59.44 59.44 59.40 59.44 1.8K
12:48 59.44 59.45 59.44 59.45 0.5K
12:49 59.57 59.66 59.57 59.66 0.6K
12:50 59.66 59.66 59.64 59.64 0.1K
12:51 59.64 59.64 59.64 59.64 0.0K
12:52 59.64 59.64 59.64 59.64 0.2K
12:53 59.64 59.64 59.64 59.64 0.1K
12:54 59.64 59.64 59.64 59.64 0.0K
12:55 59.64 59.64 59.64 59.64 0.1K
12:56 59.64 59.68 59.64 59.68 0.3K
12:57 59.68 59.68 59.68 59.68 0.1K
12:58 59.68 59.68 59.68 59.68 0.0K
12:59 59.68 59.68 59.68 59.68 0.0K
13:00 59.68 59.68 59.68 59.68 0.1K
13:01 59.68 59.68 59.68 59.68 0.1K
13:02 59.68 59.68 59.68 59.68 0.1K
13:03 59.68 59.68 59.68 59.68 0.1K
13:04 59.68 59.68 59.68 59.68 0.1K
13:05 59.68 59.68 59.68 59.68 0.0K
13:06 59.68 59.68 59.68 59.68 0.0K
13:07 59.68 59.68 59.68 59.68 0.0K
13:08 59.68 59.68 59.68 59.68 0.0K
13:09 59.68 59.68 59.68 59.68 0.1K
13:10 59.68 59.68 59.68 59.68 0.1K
13:11 59.68 59.68 59.68 59.68 0.0K
13:12 59.68 59.68 59.68 59.68 0.0K
13:13 59.65 59.66 59.65 59.66 0.7K
13:14 59.66 59.68 59.66 59.68 0.6K
13:15 59.68 59.68 59.68 59.68 0.3K
13:16 59.68 59.68 59.68 59.68 0.1K
13:17 59.68 59.68 59.68 59.68 0.0K
13:18 59.68 59.68 59.68 59.68 0.1K
13:19 59.68 59.68 59.68 59.68 0.0K
13:20 59.68 59.73 59.68 59.73 0.4K
13:21 59.73 59.73 59.73 59.73 0.0K
13:22 59.73 59.73 59.73 59.73 0.1K
13:23 59.73 59.73 59.73 59.73 0.1K
13:24 59.73 59.73 59.73 59.73 0.1K
13:25 59.73 59.73 59.73 59.73 0.2K
13:26 59.73 59.73 59.73 59.73 0.1K
13:27 59.73 59.73 59.73 59.73 0.4K
13:28 59.73 59.73 59.73 59.73 0.1K
13:29 59.73 59.73 59.73 59.73 0.5K
13:30 59.73 59.76 59.73 59.76 0.1K
13:31 59.76 59.76 59.76 59.76 0.0K
13:32 59.76 59.76 59.76 59.76 0.0K
13:33 59.76 59.76 59.76 59.76 0.0K
13:34 59.76 59.76 59.76 59.76 0.1K
13:35 59.76 59.76 59.76 59.76 0.0K
13:36 59.76 59.79 59.76 59.79 0.2K
13:37 59.79 59.79 59.79 59.79 0.2K
13:38 59.79 59.79 59.79 59.79 0.0K
13:39 59.79 59.80 59.79 59.80 0.3K
13:40 59.80 59.80 59.80 59.80 0.5K
13:41 59.80 59.80 59.80 59.80 0.1K
13:42 59.80 59.80 59.79 59.79 1.2K
13:43 59.79 59.79 59.79 59.79 0.1K
13:44 59.79 59.79 59.79 59.79 0.1K
13:45 59.79 59.79 59.79 59.79 0.0K
13:46 59.79 59.79 59.79 59.79 0.2K
13:47 59.79 59.79 59.79 59.79 0.3K
13:48 59.79 59.79 59.79 59.79 0.1K
13:49 59.79 59.79 59.79 59.79 0.1K
13:50 59.79 59.84 59.79 59.84 0.6K
13:51 59.84 59.84 59.84 59.84 0.2K
13:52 59.84 59.84 59.84 59.84 0.1K
13:53 59.84 59.84 59.84 59.84 0.0K
13:54 59.84 59.84 59.84 59.84 0.1K
13:55 59.84 59.84 59.84 59.84 0.0K
13:56 59.84 59.84 59.84 59.84 0.1K
13:57 59.84 59.84 59.84 59.84 0.0K
13:58 59.84 59.84 59.84 59.84 0.1K
13:59 59.84 59.84 59.84 59.84 0.0K
14:00 59.86 59.86 59.86 59.86 0.2K
14:01 59.86 59.88 59.79 59.88 5.4K
14:02 59.88 59.88 59.88 59.88 0.0K
14:03 59.88 59.95 59.88 59.95 0.5K
14:04 59.99 59.99 59.99 59.99 0.4K
14:05 59.99 59.99 59.99 59.99 0.0K
14:06 59.99 59.99 59.99 59.99 0.0K
14:07 59.99 59.99 59.99 59.99 0.0K
14:08 59.99 59.99 59.99 59.99 0.2K
14:09 59.99 59.99 59.99 59.99 0.1K
14:10 59.99 59.99 59.99 59.99 0.0K
14:11 59.99 59.99 59.99 59.99 0.0K
14:12 59.99 59.99 59.99 59.99 0.0K
14:13 59.99 59.99 59.99 59.99 0.1K
14:14 59.99 59.99 59.99 59.99 0.1K
14:15 59.99 59.99 59.99 59.99 0.0K
14:16 59.99 59.99 59.98 59.98 0.3K
14:17 59.98 59.98 59.98 59.98 0.0K
14:18 59.98 59.98 59.98 59.98 0.0K
14:19 59.98 59.98 59.98 59.98 0.2K
14:20 59.98 60.09 59.98 60.09 1.8K
14:21 60.18 60.18 60.18 60.18 0.2K
14:22 60.18 60.18 60.18 60.18 0.4K
14:23 60.18 60.18 60.04 60.04 1.2K
14:24 60.04 60.04 60.04 60.04 0.1K
14:25 60.04 60.04 59.98 59.98 0.9K
14:26 59.98 59.98 59.98 59.98 0.1K
14:27 59.96 59.96 59.96 59.96 0.5K
14:28 59.96 59.96 59.96 59.96 0.0K
14:29 59.96 59.96 59.96 59.96 0.0K
14:30 59.96 59.96 59.96 59.96 0.1K
14:31 59.96 59.96 59.96 59.96 0.3K
14:32 59.96 59.96 59.96 59.96 0.0K
14:33 59.96 59.96 59.96 59.96 0.2K
14:34 59.96 59.98 59.96 59.98 0.7K
14:35 59.98 59.98 59.98 59.98 0.1K
14:36 59.98 59.98 59.98 59.98 0.4K
14:37 59.98 60.05 59.98 60.05 0.3K
14:38 60.05 60.05 60.05 60.05 0.1K
14:39 60.05 60.05 60.05 60.05 0.0K
14:40 60.03 60.03 60.02 60.02 0.3K
14:41 60.02 60.02 60.02 60.02 0.1K
14:42 60.02 60.03 60.02 60.03 0.2K
14:43 60.03 60.03 60.03 60.03 0.0K
14:44 60.03 60.03 60.03 60.03 0.0K
14:45 60.03 60.03 60.03 60.03 0.2K
14:46 60.03 60.08 60.03 60.08 1.4K
14:47 60.14 60.17 60.14 60.17 0.5K
14:48 60.14 60.17 60.14 60.17 0.5K
14:49 60.17 60.17 60.17 60.17 0.4K
14:50 60.16 60.16 60.16 60.16 0.3K
14:51 60.16 60.18 60.16 60.18 0.3K
14:52 60.18 60.25 60.18 60.25 0.9K
14:53 60.26 60.26 60.26 60.26 0.3K
14:54 60.26 60.26 60.12 60.12 3.5K
14:55 60.12 60.12 60.12 60.12 0.0K
14:56 60.12 60.12 60.12 60.12 0.2K
14:57 60.09 60.09 60.09 60.09 0.2K
14:58 60.09 60.09 60.09 60.09 0.1K
14:59 60.09 60.09 60.09 60.09 0.0K
15:00 60.09 60.09 60.09 60.09 0.2K
15:01 60.09 60.17 60.09 60.17 0.3K
15:02 60.17 60.23 60.17 60.23 0.4K
15:03 60.22 60.23 60.22 60.22 0.3K
15:04 60.22 60.23 60.22 60.23 0.3K
15:05 60.23 60.23 60.22 60.22 0.4K
15:06 60.22 60.22 60.15 60.16 2.8K
15:07 60.16 60.16 60.16 60.16 1.4K
15:08 60.16 60.16 60.08 60.08 0.2K
15:09 60.08 60.08 60.08 60.08 0.3K
15:10 60.08 60.13 60.08 60.13 0.4K
15:11 60.13 60.13 60.13 60.13 0.4K
15:12 60.17 60.17 60.11 60.11 2.0K
15:13 60.11 60.11 60.11 60.11 0.2K
15:14 60.11 60.11 60.11 60.11 0.1K
15:15 60.11 60.19 60.11 60.19 0.5K
15:16 60.19 60.21 60.19 60.21 2.7K
15:17 60.21 60.21 60.21 60.21 0.4K
15:18 60.21 60.21 60.21 60.21 0.4K
15:19 60.21 60.21 60.21 60.21 0.4K
15:20 60.21 60.23 60.21 60.23 0.4K
15:21 60.23 60.23 60.21 60.23 0.4K
15:22 60.16 60.28 60.16 60.28 2.3K
15:23 60.32 60.32 60.32 60.32 0.3K
15:24 60.32 60.33 60.32 60.33 0.4K
15:25 60.33 60.33 60.33 60.33 0.4K
15:26 60.33 60.34 60.33 60.34 0.8K
15:27 60.34 60.34 60.34 60.34 0.4K
15:28 60.34 60.35 60.34 60.35 0.4K
15:29 60.35 60.41 60.35 60.41 1.5K
15:30 60.41 60.41 60.41 60.41 0.3K
15:31 60.35 60.35 60.30 60.30 6.7K
15:32 60.30 60.31 60.30 60.31 0.4K
15:33 60.31 60.31 60.31 60.31 0.4K
15:34 60.31 60.31 60.29 60.29 1.5K
15:35 60.29 60.35 60.29 60.33 1.5K
15:36 60.33 60.33 60.28 60.29 2.0K
15:37 60.29 60.30 60.29 60.30 0.3K
15:38 60.30 60.30 60.30 60.30 0.0K
15:39 60.30 60.30 60.30 60.30 0.3K
15:40 60.30 60.30 60.30 60.30 0.4K
15:41 60.30 60.30 60.30 60.30 0.3K
15:42 60.33 60.33 60.29 60.29 1.8K
15:43 60.29 60.32 60.29 60.32 0.8K
15:44 60.29 60.35 60.29 60.34 1.4K
15:45 60.34 60.35 60.31 60.34 1.7K
15:46 60.34 60.35 60.34 60.35 1.5K
15:47 60.34 60.35 60.31 60.31 3.5K
15:48 60.37 60.40 60.37 60.40 1.0K
15:49 60.40 60.40 60.37 60.37 0.9K
15:50 60.37 60.39 60.33 60.33 5.2K
15:51 60.33 60.33 60.27 60.27 1.4K
15:52 60.27 60.27 60.27 60.27 2.1K
15:53 60.27 60.29 60.27 60.29 0.9K
15:54 60.29 60.32 60.29 60.32 1.5K
15:55 60.32 60.38 60.32 60.38 1.5K
15:56 60.33 60.33 60.33 60.33 7.1K
15:57 60.33 60.36 60.30 60.30 5.1K
15:58 60.30 60.35 60.29 60.34 5.8K
15:59 60.35 60.35 60.32 60.32 8.0K
16:00 60.32 60.42 60.31 60.37 95.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles