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 60.53 61.10 60.01 60.99 9.1K
09:32 60.99 60.99 60.99 60.99 0.5K
09:33 60.99 60.99 60.99 60.99 0.1K
09:34 60.99 60.99 60.99 60.99 0.0K
09:35 61.04 61.04 60.93 60.93 0.5K
09:36 60.93 60.93 60.88 60.88 1.4K
09:37 60.85 60.85 60.80 60.80 0.6K
09:38 60.80 60.80 60.80 60.80 0.2K
09:39 60.80 60.99 60.80 60.99 0.2K
09:40 60.99 60.99 60.99 60.99 0.1K
09:41 60.99 60.99 60.99 60.99 0.1K
09:42 61.05 61.28 61.05 61.28 1.4K
09:43 61.28 61.28 61.28 61.28 0.1K
09:44 61.28 61.29 61.22 61.22 0.6K
09:45 61.22 61.22 61.17 61.17 0.7K
09:46 61.17 61.31 61.17 61.31 0.6K
09:47 61.31 61.31 61.23 61.23 0.7K
09:48 61.23 61.32 61.23 61.30 0.7K
09:49 61.26 61.26 61.13 61.13 1.2K
09:50 61.13 61.13 61.13 61.13 0.1K
09:51 61.16 61.21 61.16 61.21 0.6K
09:52 61.21 61.21 61.21 61.21 0.6K
09:53 61.21 61.21 61.20 61.20 0.3K
09:54 61.21 61.21 61.21 61.21 0.5K
09:55 61.21 61.21 61.21 61.21 2.3K
09:56 61.26 61.26 61.26 61.26 0.9K
09:57 61.26 61.26 61.25 61.25 0.1K
09:58 61.19 61.22 61.13 61.13 1.9K
09:59 61.06 61.06 61.06 61.06 0.1K
10:00 61.06 61.06 61.06 61.06 0.2K
10:01 61.06 61.06 60.87 60.87 0.9K
10:02 60.87 60.87 60.87 60.87 0.4K
10:03 60.87 60.87 60.87 60.87 0.1K
10:04 60.87 60.87 60.87 60.87 0.2K
10:05 60.87 60.87 60.87 60.87 0.0K
10:06 60.98 60.98 60.98 60.98 0.9K
10:07 60.96 60.96 60.96 60.96 0.3K
10:08 60.96 60.96 60.96 60.96 0.0K
10:09 60.85 60.95 60.85 60.95 1.0K
10:10 60.95 60.95 60.95 60.95 0.0K
10:11 60.95 60.95 60.95 60.95 0.4K
10:12 60.95 60.95 60.92 60.92 0.5K
10:13 60.92 60.92 60.92 60.92 0.1K
10:14 60.86 60.94 60.86 60.94 0.6K
10:15 60.94 60.94 60.94 60.94 0.4K
10:16 60.94 61.04 60.94 61.04 0.2K
10:17 61.04 61.04 61.04 61.04 0.4K
10:18 61.04 61.04 60.92 60.92 0.1K
10:19 60.92 60.92 60.92 60.92 0.1K
10:20 60.92 60.92 60.90 60.90 0.2K
10:21 60.90 60.90 60.90 60.90 0.2K
10:22 60.90 60.90 60.90 60.90 0.1K
10:23 60.90 60.90 60.85 60.85 0.8K
10:24 60.85 60.85 60.85 60.85 0.0K
10:25 60.85 60.85 60.85 60.85 0.0K
10:26 60.85 60.85 60.85 60.85 0.1K
10:27 60.85 60.85 60.85 60.85 0.1K
10:28 60.85 60.85 60.85 60.85 0.2K
10:29 60.85 60.85 60.85 60.85 0.1K
10:30 60.85 60.85 60.85 60.85 0.1K
10:31 60.85 60.85 60.85 60.85 0.0K
10:32 60.85 60.85 60.74 60.74 1.8K
10:33 60.68 60.71 60.68 60.71 0.4K
10:34 60.71 60.71 60.71 60.71 0.1K
10:35 60.71 60.71 60.71 60.71 0.2K
10:36 60.71 60.71 60.71 60.71 0.7K
10:37 60.71 60.71 60.71 60.71 0.0K
10:38 60.71 60.71 60.71 60.71 0.1K
10:39 60.71 60.71 60.67 60.67 0.3K
10:40 60.67 60.80 60.67 60.80 2.7K
10:41 60.80 60.80 60.80 60.80 0.2K
10:42 60.75 60.75 60.75 60.75 0.1K
10:43 60.70 60.75 60.70 60.75 0.9K
10:44 60.75 60.75 60.68 60.68 0.2K
10:45 60.68 60.68 60.68 60.68 0.2K
10:46 60.68 60.68 60.68 60.68 0.0K
10:47 60.81 60.81 60.81 60.81 0.3K
10:48 60.81 60.81 60.76 60.76 0.3K
10:49 60.76 60.76 60.76 60.76 0.1K
10:50 60.76 60.76 60.75 60.75 0.1K
10:51 60.75 60.75 60.75 60.75 0.1K
10:52 60.75 60.75 60.75 60.75 0.2K
10:53 60.75 60.75 60.69 60.69 0.2K
10:54 60.69 60.69 60.69 60.69 0.1K
10:55 60.69 60.69 60.69 60.69 0.1K
10:56 60.69 60.73 60.69 60.73 0.2K
10:57 60.73 60.73 60.73 60.73 0.0K
10:58 60.73 60.73 60.73 60.73 0.1K
10:59 60.73 60.73 60.65 60.66 1.6K
11:00 60.66 60.66 60.66 60.66 0.2K
11:01 60.66 60.68 60.66 60.68 0.2K
11:02 60.68 60.69 60.68 60.69 0.2K
11:03 60.69 60.69 60.69 60.69 0.3K
11:04 60.69 60.69 60.69 60.69 0.4K
11:05 60.69 60.69 60.69 60.69 0.2K
11:06 60.69 60.69 60.67 60.67 0.1K
11:07 60.67 60.67 60.67 60.67 0.1K
11:08 60.67 60.67 60.67 60.67 0.1K
11:09 60.67 60.67 60.67 60.67 0.1K
11:10 60.67 60.67 60.64 60.64 0.6K
11:11 60.61 60.61 60.61 60.61 0.4K
11:12 60.61 60.61 60.61 60.61 0.2K
11:13 60.61 60.61 60.61 60.61 0.2K
11:14 60.61 60.61 60.61 60.61 0.0K
11:15 60.61 60.61 60.58 60.58 0.5K
11:16 60.58 60.58 60.58 60.58 0.6K
11:17 60.58 60.58 60.56 60.56 0.2K
11:18 60.56 60.56 60.56 60.56 0.0K
11:19 60.56 60.56 60.56 60.56 0.3K
11:20 60.53 60.53 60.53 60.53 0.5K
11:21 60.53 60.62 60.53 60.62 1.8K
11:22 60.62 60.62 60.62 60.62 0.3K
11:23 60.62 60.62 60.62 60.62 0.3K
11:24 60.62 60.62 60.62 60.62 0.0K
11:25 60.62 60.62 60.62 60.62 0.1K
11:26 60.62 60.62 60.57 60.57 0.4K
11:27 60.57 60.57 60.57 60.57 0.1K
11:28 60.57 60.57 60.57 60.57 0.1K
11:29 60.57 60.60 60.57 60.60 1.2K
11:30 60.66 60.66 60.65 60.65 6.4K
11:31 60.65 60.65 60.65 60.65 0.1K
11:32 60.65 60.65 60.65 60.65 0.0K
11:33 60.65 60.65 60.63 60.65 0.5K
11:34 60.65 60.69 60.65 60.69 1.1K
11:35 60.69 60.69 60.69 60.69 0.1K
11:36 60.69 60.69 60.63 60.63 0.2K
11:37 60.63 60.63 60.63 60.63 0.1K
11:38 60.63 60.63 60.63 60.63 0.1K
11:39 60.63 60.63 60.63 60.63 0.1K
11:40 60.63 60.63 60.63 60.63 0.1K
11:41 60.63 60.63 60.63 60.63 0.0K
11:42 60.61 60.61 60.61 60.61 0.6K
11:43 60.61 60.61 60.61 60.61 0.1K
11:44 60.61 60.61 60.61 60.61 0.0K
11:45 60.61 60.61 60.61 60.61 0.0K
11:46 60.61 60.61 60.61 60.61 0.9K
11:47 60.61 60.61 60.61 60.61 0.2K
11:48 60.61 60.61 60.61 60.61 0.0K
11:49 60.61 60.61 60.61 60.61 0.2K
11:50 60.61 60.61 60.61 60.61 0.0K
11:51 60.61 60.61 60.61 60.61 0.0K
11:52 60.61 60.61 60.61 60.61 0.2K
11:53 60.61 60.73 60.61 60.73 1.8K
11:54 60.73 60.73 60.73 60.73 0.1K
11:55 60.73 60.73 60.73 60.73 0.1K
11:56 60.73 60.76 60.73 60.76 0.2K
11:57 60.76 60.76 60.76 60.76 0.1K
11:58 60.76 60.76 60.76 60.76 0.1K
11:59 60.76 60.76 60.76 60.76 0.2K
12:00 60.76 60.76 60.76 60.76 0.2K
12:01 60.76 60.76 60.70 60.70 0.9K
12:02 60.70 60.70 60.70 60.70 0.1K
12:03 60.70 60.70 60.70 60.70 0.9K
12:04 60.70 60.78 60.70 60.78 0.2K
12:05 60.78 60.78 60.78 60.78 0.1K
12:06 60.78 60.78 60.78 60.78 0.2K
12:07 60.78 60.78 60.78 60.78 0.2K
12:08 60.78 60.78 60.78 60.78 0.0K
12:09 60.78 60.89 60.78 60.89 0.7K
12:10 60.89 60.89 60.89 60.89 0.1K
12:11 60.89 60.90 60.89 60.90 0.2K
12:12 60.90 60.90 60.90 60.90 0.1K
12:13 60.90 60.90 60.90 60.90 0.2K
12:14 60.90 60.90 60.85 60.85 0.7K
12:15 60.85 60.85 60.85 60.85 0.3K
12:16 60.85 60.85 60.85 60.85 0.0K
12:17 60.85 60.85 60.85 60.85 0.0K
12:18 60.84 60.84 60.84 60.84 0.5K
12:19 60.79 60.82 60.79 60.82 0.3K
12:20 60.82 60.82 60.81 60.81 0.7K
12:21 60.81 60.81 60.81 60.81 0.1K
12:22 60.81 60.81 60.81 60.81 0.2K
12:23 60.81 60.81 60.81 60.81 0.0K
12:24 60.81 60.81 60.81 60.81 0.2K
12:25 60.81 60.81 60.81 60.81 0.0K
12:26 60.81 60.81 60.81 60.81 0.0K
12:27 60.81 60.81 60.81 60.81 0.0K
12:28 60.81 60.84 60.81 60.84 0.4K
12:29 60.84 60.84 60.84 60.84 0.0K
12:30 60.84 60.84 60.82 60.82 1.4K
12:31 60.82 60.82 60.82 60.82 0.2K
12:32 60.82 60.82 60.75 60.75 0.9K
12:33 60.69 60.69 60.69 60.69 0.5K
12:34 60.69 60.69 60.69 60.69 0.0K
12:35 60.69 60.69 60.69 60.69 0.0K
12:36 60.69 60.69 60.69 60.69 0.0K
12:37 60.69 60.69 60.69 60.69 0.2K
12:38 60.69 60.69 60.69 60.69 0.0K
12:39 60.69 60.69 60.69 60.69 0.2K
12:40 60.69 60.69 60.64 60.64 0.4K
12:41 60.64 60.64 60.64 60.64 0.0K
12:42 60.64 60.64 60.64 60.64 0.1K
12:43 60.64 60.64 60.59 60.59 0.9K
12:44 60.59 60.59 60.59 60.59 0.1K
12:45 60.59 60.62 60.59 60.62 1.1K
12:46 60.62 60.64 60.62 60.64 1.5K
12:47 60.64 60.64 60.63 60.63 0.1K
12:48 60.63 60.63 60.63 60.63 0.1K
12:49 60.63 60.63 60.63 60.63 0.0K
12:50 60.63 60.63 60.63 60.63 0.1K
12:51 60.63 60.63 60.60 60.60 0.5K
12:52 60.60 60.61 60.60 60.61 0.2K
12:53 60.61 60.61 60.61 60.61 1.0K
12:54 60.56 60.58 60.56 60.58 0.5K
12:55 60.58 60.58 60.58 60.58 0.5K
12:56 60.58 60.58 60.58 60.58 0.0K
12:57 60.58 60.59 60.58 60.59 0.2K
12:58 60.59 60.61 60.59 60.61 0.3K
12:59 60.61 60.61 60.61 60.61 0.2K
13:00 60.61 60.66 60.61 60.66 0.3K
13:01 60.62 60.63 60.62 60.63 0.3K
13:02 60.59 60.62 60.54 60.54 0.9K
13:03 60.54 60.58 60.54 60.58 1.2K
13:04 60.58 60.58 60.58 60.58 0.0K
13:05 60.58 60.70 60.58 60.70 0.8K
13:06 60.71 60.71 60.71 60.71 0.5K
13:07 60.71 60.71 60.71 60.71 0.0K
13:08 60.71 60.71 60.71 60.71 0.1K
13:09 60.71 60.71 60.71 60.71 0.2K
13:10 60.71 60.71 60.71 60.71 0.1K
13:11 60.71 60.71 60.65 60.65 0.6K
13:12 60.65 60.72 60.65 60.72 0.6K
13:13 60.72 60.72 60.72 60.72 0.1K
13:14 60.72 60.72 60.72 60.72 0.2K
13:15 60.72 60.72 60.72 60.72 0.0K
13:16 60.72 60.76 60.72 60.76 0.4K
13:17 60.76 60.76 60.76 60.76 0.0K
13:18 60.76 60.76 60.67 60.69 1.9K
13:19 60.69 60.77 60.69 60.77 0.3K
13:20 60.74 60.78 60.74 60.78 0.3K
13:21 60.78 60.80 60.78 60.80 1.1K
13:22 60.80 60.80 60.75 60.75 0.9K
13:23 60.75 60.75 60.75 60.75 0.2K
13:24 60.75 60.75 60.75 60.75 0.8K
13:25 60.84 60.84 60.84 60.84 0.1K
13:26 60.84 60.84 60.84 60.84 0.0K
13:27 60.84 60.84 60.81 60.81 0.1K
13:28 60.81 60.83 60.81 60.83 0.3K
13:29 60.83 60.83 60.81 60.81 0.2K
13:30 60.81 60.81 60.81 60.81 0.1K
13:31 60.77 60.77 60.77 60.77 0.6K
13:32 60.77 60.79 60.77 60.79 0.3K
13:33 60.79 60.79 60.69 60.69 0.7K
13:34 60.69 60.69 60.68 60.68 0.1K
13:35 60.68 60.68 60.68 60.68 0.0K
13:36 60.68 60.68 60.68 60.68 0.1K
13:37 60.68 60.70 60.68 60.70 0.3K
13:38 60.70 60.70 60.70 60.70 0.5K
13:39 60.70 60.70 60.70 60.70 0.4K
13:40 60.58 60.58 60.58 60.58 0.2K
13:41 60.58 60.63 60.58 60.63 0.6K
13:42 60.63 60.63 60.63 60.63 0.0K
13:43 60.63 60.63 60.63 60.63 0.1K
13:44 60.63 60.63 60.63 60.63 0.1K
13:45 60.63 60.63 60.63 60.63 1.1K
13:46 60.63 60.63 60.55 60.55 1.3K
13:47 60.55 60.55 60.55 60.55 0.8K
13:48 60.55 60.55 60.55 60.55 0.6K
13:49 60.55 60.55 60.55 60.55 0.0K
13:50 60.55 60.55 60.55 60.55 0.1K
13:51 60.55 60.55 60.55 60.55 0.1K
13:52 60.55 60.55 60.52 60.52 0.1K
13:53 60.52 60.54 60.52 60.54 0.2K
13:54 60.54 60.54 60.54 60.54 0.7K
13:55 60.54 60.54 60.54 60.54 0.0K
13:56 60.54 60.54 60.54 60.54 0.0K
13:57 60.54 60.57 60.54 60.57 0.3K
13:58 60.57 60.57 60.54 60.54 0.7K
13:59 60.54 60.54 60.54 60.54 0.5K
14:00 60.54 60.54 60.54 60.54 0.5K
14:01 60.54 60.54 60.54 60.54 0.5K
14:02 60.54 60.54 60.45 60.45 0.9K
14:03 60.45 60.45 60.44 60.44 0.4K
14:04 60.44 60.44 60.44 60.44 0.1K
14:05 60.44 60.44 60.42 60.42 0.3K
14:06 60.42 60.42 60.42 60.42 1.1K
14:07 60.42 60.47 60.42 60.47 0.3K
14:08 60.47 60.47 60.47 60.47 0.0K
14:09 60.47 60.48 60.47 60.48 0.2K
14:10 60.48 60.48 60.48 60.48 0.4K
14:11 60.48 60.48 60.48 60.48 1.6K
14:12 60.53 60.54 60.53 60.54 0.8K
14:13 60.54 60.54 60.54 60.54 0.1K
14:14 60.54 60.59 60.54 60.59 0.2K
14:15 60.59 60.59 60.59 60.59 0.1K
14:16 60.59 60.60 60.59 60.60 0.1K
14:17 60.60 60.62 60.60 60.62 2.1K
14:18 60.62 60.65 60.62 60.65 0.3K
14:19 60.65 60.65 60.65 60.65 0.1K
14:20 60.65 60.65 60.65 60.65 0.5K
14:21 60.65 60.65 60.58 60.58 0.6K
14:22 60.58 60.58 60.58 60.58 0.0K
14:23 60.58 60.58 60.58 60.58 0.1K
14:24 60.58 60.58 60.58 60.58 0.0K
14:25 60.61 60.61 60.61 60.61 0.3K
14:26 60.60 60.60 60.60 60.60 0.1K
14:27 60.60 60.60 60.60 60.60 0.2K
14:28 60.60 60.60 60.60 60.60 0.1K
14:29 60.60 60.60 60.60 60.60 0.1K
14:30 60.60 60.60 60.60 60.60 0.1K
14:31 60.60 60.60 60.59 60.60 1.6K
14:32 60.60 60.63 60.60 60.62 0.5K
14:33 60.62 60.62 60.61 60.61 0.1K
14:34 60.61 60.61 60.61 60.61 0.1K
14:35 60.61 60.61 60.61 60.61 0.3K
14:36 60.61 60.61 60.61 60.61 0.2K
14:37 60.55 60.55 60.55 60.55 0.9K
14:38 60.55 60.56 60.55 60.56 0.3K
14:39 60.56 60.60 60.56 60.60 0.9K
14:40 60.60 60.60 60.60 60.60 0.1K
14:41 60.60 60.60 60.60 60.60 0.0K
14:42 60.60 60.60 60.60 60.60 0.7K
14:43 60.60 60.60 60.60 60.60 0.0K
14:44 60.59 60.59 60.59 60.59 0.5K
14:45 60.59 60.59 60.59 60.59 0.3K
14:46 60.60 60.60 60.59 60.59 0.8K
14:47 60.59 60.59 60.59 60.59 0.1K
14:48 60.57 60.57 60.57 60.57 0.2K
14:49 60.57 60.57 60.57 60.57 0.1K
14:50 60.57 60.59 60.57 60.59 0.2K
14:51 60.58 60.58 60.58 60.58 0.4K
14:52 60.58 60.58 60.55 60.55 0.8K
14:53 60.55 60.55 60.55 60.55 0.1K
14:54 60.55 60.55 60.55 60.55 0.1K
14:55 60.55 60.55 60.53 60.53 0.3K
14:56 60.53 60.53 60.53 60.53 0.5K
14:57 60.51 60.51 60.49 60.49 0.5K
14:58 60.49 60.49 60.49 60.49 0.8K
14:59 60.49 60.50 60.49 60.50 0.9K
15:00 60.51 60.51 60.47 60.47 1.4K
15:01 60.47 60.47 60.45 60.45 0.8K
15:02 60.46 60.46 60.46 60.46 1.0K
15:03 60.46 60.46 60.46 60.46 0.0K
15:04 60.51 60.55 60.51 60.55 0.5K
15:05 60.55 60.55 60.54 60.54 0.6K
15:06 60.54 60.54 60.54 60.54 0.0K
15:07 60.54 60.58 60.54 60.58 1.0K
15:08 60.49 60.51 60.49 60.51 1.0K
15:09 60.51 60.51 60.51 60.51 0.3K
15:10 60.52 60.52 60.52 60.52 0.7K
15:11 60.52 60.52 60.52 60.52 0.1K
15:12 60.52 60.52 60.52 60.52 0.5K
15:13 60.52 60.52 60.50 60.50 0.8K
15:14 60.50 60.50 60.50 60.50 0.0K
15:15 60.50 60.50 60.50 60.50 0.1K
15:16 60.50 60.50 60.50 60.50 0.6K
15:17 60.50 60.50 60.50 60.50 0.1K
15:18 60.41 60.41 60.40 60.40 3.6K
15:19 60.40 60.40 60.40 60.40 0.3K
15:20 60.39 60.39 60.37 60.39 2.1K
15:21 60.39 60.39 60.33 60.33 2.1K
15:22 60.33 60.33 60.30 60.30 1.0K
15:23 60.30 60.37 60.30 60.37 1.8K
15:24 60.41 60.51 60.41 60.51 1.0K
15:25 60.51 60.51 60.49 60.49 0.2K
15:26 60.49 60.49 60.49 60.49 0.2K
15:27 60.49 60.49 60.49 60.49 0.0K
15:28 60.49 60.50 60.49 60.50 0.2K
15:29 60.53 60.53 60.53 60.53 0.3K
15:30 60.53 60.53 60.53 60.53 0.1K
15:31 60.53 60.61 60.53 60.61 0.8K
15:32 60.54 60.54 60.54 60.54 0.4K
15:33 60.56 60.56 60.56 60.56 0.4K
15:34 60.59 60.64 60.59 60.64 1.1K
15:35 60.64 60.64 60.64 60.64 0.2K
15:36 60.59 60.62 60.59 60.62 0.9K
15:37 60.62 60.63 60.62 60.63 0.3K
15:38 60.63 60.63 60.62 60.62 0.2K
15:39 60.62 60.62 60.62 60.62 0.3K
15:40 60.62 60.64 60.60 60.64 4.3K
15:41 60.64 60.66 60.64 60.65 1.9K
15:42 60.65 60.65 60.65 60.65 0.1K
15:43 60.65 60.66 60.65 60.66 2.7K
15:44 60.66 60.66 60.66 60.66 0.3K
15:45 60.66 60.66 60.66 60.66 0.9K
15:46 60.66 60.68 60.66 60.68 0.9K
15:47 60.68 60.69 60.66 60.66 0.8K
15:48 60.67 60.67 60.61 60.61 3.6K
15:49 60.61 60.62 60.61 60.62 0.2K
15:50 60.62 60.62 60.58 60.59 1.0K
15:51 60.54 60.57 60.54 60.57 1.9K
15:52 60.57 60.58 60.57 60.58 1.9K
15:53 60.58 60.58 60.52 60.52 2.4K
15:54 60.52 60.55 60.52 60.55 1.6K
15:55 60.55 60.57 60.52 60.52 2.7K
15:56 60.53 60.57 60.53 60.57 5.7K
15:57 60.57 60.62 60.57 60.62 6.2K
15:58 60.63 60.64 60.59 60.64 6.7K
15:59 60.67 60.68 60.66 60.66 4.8K
16:00 60.71 60.84 60.70 60.70 112.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles