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 59.24 59.53 59.24 59.41 1.8K
09:32 59.41 59.41 59.41 59.41 0.0K
09:33 59.41 59.41 59.41 59.41 0.2K
09:34 59.41 59.41 59.41 59.41 0.5K
09:35 59.41 59.41 59.41 59.41 0.0K
09:36 59.41 59.41 59.41 59.41 0.1K
09:37 59.41 59.41 59.41 59.41 0.0K
09:38 59.41 59.41 59.41 59.41 0.0K
09:39 59.41 59.41 59.41 59.41 0.0K
09:40 59.41 59.41 59.41 59.41 0.1K
09:41 59.26 59.26 59.26 59.26 0.2K
09:42 59.26 59.26 59.26 59.26 0.0K
09:43 59.26 59.26 59.26 59.26 0.0K
09:44 59.26 59.26 59.26 59.26 0.0K
09:45 59.26 59.26 59.26 59.26 0.0K
09:46 59.26 59.26 59.26 59.26 0.0K
09:47 59.52 59.52 59.52 59.52 0.2K
09:48 59.43 59.43 59.43 59.43 0.1K
09:49 59.34 59.34 59.34 59.34 0.3K
09:50 59.34 59.40 59.34 59.40 0.5K
09:51 59.40 59.40 59.40 59.40 0.2K
09:52 59.40 59.58 59.40 59.48 2.2K
09:53 59.48 59.54 59.48 59.48 0.5K
09:54 59.48 59.48 59.48 59.48 1.0K
09:55 59.48 59.48 59.22 59.22 0.3K
09:56 59.22 59.22 59.22 59.22 0.1K
09:57 59.22 59.35 59.22 59.35 0.6K
09:58 59.35 59.36 59.35 59.36 0.6K
09:59 59.36 59.36 59.36 59.36 0.0K
10:00 59.36 59.36 59.36 59.36 0.0K
10:01 59.36 59.36 59.36 59.36 0.0K
10:02 59.36 59.36 59.36 59.36 0.2K
10:03 59.36 59.36 59.36 59.36 0.0K
10:04 59.36 59.36 59.36 59.36 0.1K
10:05 59.36 59.36 59.36 59.36 0.0K
10:06 59.36 59.80 59.36 59.80 0.4K
10:07 59.80 59.80 59.79 59.79 0.2K
10:08 59.79 59.79 59.79 59.79 0.1K
10:09 59.79 59.79 59.79 59.79 0.1K
10:10 59.79 59.79 59.79 59.79 0.0K
10:11 59.79 59.79 59.59 59.59 0.8K
10:12 59.68 59.68 59.58 59.58 1.2K
10:13 59.58 59.61 59.58 59.61 0.3K
10:14 59.61 59.61 59.61 59.61 0.0K
10:15 59.61 59.61 59.61 59.61 0.5K
10:16 59.61 59.61 59.61 59.61 0.5K
10:17 59.61 59.61 59.61 59.61 0.0K
10:18 59.61 59.61 59.61 59.61 0.0K
10:19 59.61 59.61 59.61 59.61 0.0K
10:20 59.61 59.61 59.61 59.61 0.0K
10:21 59.61 59.61 59.61 59.61 0.3K
10:22 59.55 59.55 59.55 59.55 0.2K
10:23 59.55 59.55 59.55 59.55 0.0K
10:24 59.55 59.55 59.55 59.55 0.1K
10:25 59.55 59.55 59.55 59.55 0.5K
10:26 59.55 59.68 59.55 59.68 0.3K
10:27 59.68 59.68 59.68 59.68 0.2K
10:28 59.68 59.68 59.68 59.68 0.1K
10:29 59.68 59.68 59.68 59.68 0.0K
10:30 59.68 59.68 59.68 59.68 0.0K
10:31 59.68 59.68 59.68 59.68 0.5K
10:32 59.68 59.68 59.68 59.68 0.1K
10:33 59.68 59.68 59.68 59.68 0.0K
10:34 59.68 59.68 59.68 59.68 0.2K
10:35 59.68 59.70 59.68 59.70 0.1K
10:36 59.70 59.70 59.70 59.70 0.3K
10:37 59.70 59.70 59.70 59.70 0.0K
10:38 59.70 59.70 59.70 59.70 0.0K
10:39 59.70 59.70 59.70 59.70 0.1K
10:40 59.70 59.74 59.70 59.74 0.2K
10:41 59.74 59.74 59.74 59.74 0.0K
10:42 59.72 59.72 59.72 59.72 0.1K
10:43 59.72 59.72 59.72 59.72 0.0K
10:44 59.72 59.72 59.72 59.72 0.1K
10:45 59.74 59.74 59.74 59.74 0.3K
10:46 59.74 59.74 59.74 59.74 0.0K
10:47 59.74 59.74 59.74 59.74 0.2K
10:48 59.74 59.74 59.68 59.68 0.9K
10:49 59.68 59.68 59.68 59.68 0.1K
10:50 59.68 59.68 59.68 59.68 0.1K
10:51 59.62 59.62 59.62 59.62 0.1K
10:52 59.62 59.62 59.62 59.62 0.1K
10:53 59.62 59.86 59.62 59.86 0.6K
10:54 59.86 59.86 59.86 59.86 0.0K
10:55 59.86 59.86 59.86 59.86 0.0K
10:56 59.86 59.86 59.86 59.86 0.0K
10:57 59.86 59.91 59.86 59.91 0.1K
10:58 59.91 59.91 59.91 59.91 0.0K
10:59 59.91 59.91 59.91 59.91 0.4K
11:00 59.91 59.91 59.91 59.91 0.1K
11:01 59.91 60.00 59.91 60.00 0.2K
11:02 60.00 60.00 60.00 60.00 0.0K
11:03 60.00 60.00 60.00 60.00 0.1K
11:04 60.00 60.00 60.00 60.00 0.1K
11:05 59.95 59.95 59.82 59.82 1.5K
11:06 59.82 59.82 59.82 59.82 0.0K
11:07 59.82 59.82 59.82 59.82 0.0K
11:08 59.82 59.82 59.82 59.82 0.0K
11:09 59.82 59.82 59.82 59.82 0.4K
11:10 59.82 59.82 59.82 59.82 0.3K
11:11 59.82 59.82 59.82 59.82 0.0K
11:12 59.82 59.82 59.82 59.82 0.1K
11:13 59.75 59.75 59.75 59.75 0.1K
11:14 59.75 59.75 59.75 59.75 0.3K
11:15 59.85 59.85 59.85 59.85 0.3K
11:16 59.75 59.86 59.75 59.86 0.6K
11:17 59.86 59.86 59.75 59.75 0.1K
11:18 59.75 59.75 59.75 59.75 0.1K
11:19 59.75 59.75 59.75 59.75 0.2K
11:20 59.75 59.75 59.75 59.75 0.1K
11:21 59.75 59.81 59.75 59.81 0.4K
11:22 59.81 59.89 59.81 59.89 1.7K
11:23 59.89 59.90 59.89 59.90 0.5K
11:24 59.90 59.90 59.90 59.90 0.0K
11:25 59.90 59.90 59.90 59.90 0.0K
11:26 59.90 59.90 59.90 59.90 0.1K
11:27 59.90 59.93 59.90 59.93 0.5K
11:28 59.93 59.93 59.93 59.93 0.1K
11:29 59.93 59.93 59.85 59.85 1.0K
11:30 59.85 59.88 59.85 59.88 0.6K
11:31 59.88 59.88 59.88 59.88 0.2K
11:32 59.88 59.88 59.88 59.88 0.2K
11:33 59.88 59.89 59.88 59.89 0.5K
11:34 59.89 59.89 59.89 59.89 0.0K
11:35 59.89 59.89 59.89 59.89 0.1K
11:36 59.89 59.92 59.89 59.92 0.3K
11:37 59.92 59.92 59.92 59.92 0.4K
11:38 60.02 60.03 60.02 60.03 1.6K
11:39 60.03 60.03 60.03 60.03 0.0K
11:40 60.03 60.03 60.03 60.03 0.2K
11:41 60.03 60.03 60.03 60.03 0.0K
11:42 60.03 60.03 60.03 60.03 0.0K
11:43 60.09 60.09 60.09 60.09 0.7K
11:44 60.09 60.13 60.07 60.07 0.2K
11:45 60.07 60.07 60.07 60.07 0.0K
11:46 60.07 60.07 60.07 60.07 0.1K
11:47 60.07 60.13 60.07 60.13 0.1K
11:48 60.13 60.14 60.13 60.14 0.2K
11:49 60.14 60.14 60.06 60.08 2.3K
11:50 60.08 60.08 60.08 60.08 0.0K
11:51 60.08 60.08 60.08 60.08 0.1K
11:52 60.08 60.08 60.08 60.08 0.0K
11:53 60.08 60.08 60.08 60.08 0.1K
11:54 60.01 60.01 60.01 60.01 0.6K
11:55 60.01 60.01 60.01 60.01 0.1K
11:56 60.01 60.01 59.96 59.96 0.1K
11:57 59.96 59.96 59.96 59.96 0.1K
11:58 59.96 59.96 59.96 59.96 0.2K
11:59 59.96 59.96 59.96 59.96 0.0K
12:00 59.96 60.05 59.96 60.05 1.9K
12:01 60.05 60.05 60.05 60.05 0.1K
12:02 60.05 60.12 60.05 60.12 0.2K
12:03 60.12 60.12 60.12 60.12 0.3K
12:04 60.12 60.13 59.97 59.97 1.0K
12:05 59.97 59.97 59.97 59.97 0.4K
12:06 59.97 59.97 59.97 59.97 0.1K
12:07 59.97 59.97 59.96 59.96 0.4K
12:08 59.96 59.96 59.91 59.91 0.3K
12:09 59.89 59.89 59.89 59.89 0.3K
12:10 59.89 59.89 59.89 59.89 0.0K
12:11 59.89 59.89 59.89 59.89 0.1K
12:12 59.89 59.89 59.89 59.89 0.2K
12:13 59.89 59.89 59.80 59.84 2.0K
12:14 59.84 59.84 59.84 59.84 0.1K
12:15 59.80 59.80 59.80 59.80 0.2K
12:16 59.80 59.80 59.80 59.80 0.0K
12:17 59.80 59.80 59.80 59.80 0.0K
12:18 59.80 59.80 59.77 59.77 0.2K
12:19 59.77 59.77 59.77 59.77 0.0K
12:20 59.77 59.77 59.77 59.77 0.3K
12:21 59.77 59.77 59.77 59.77 0.1K
12:22 59.77 59.77 59.77 59.77 0.0K
12:23 59.77 59.77 59.77 59.77 0.2K
12:24 59.81 59.90 59.81 59.90 2.6K
12:25 59.90 59.90 59.90 59.90 0.0K
12:26 59.81 59.81 59.81 59.81 0.2K
12:27 59.81 59.86 59.81 59.86 0.1K
12:28 59.86 59.86 59.86 59.86 0.1K
12:29 59.86 59.86 59.86 59.86 0.1K
12:30 59.86 59.86 59.76 59.76 1.0K
12:31 59.77 59.77 59.77 59.77 0.3K
12:32 59.77 59.77 59.74 59.74 0.5K
12:33 59.74 59.78 59.74 59.78 1.5K
12:34 59.78 59.78 59.78 59.78 0.0K
12:35 59.78 59.78 59.78 59.78 0.1K
12:36 59.78 59.80 59.78 59.80 0.3K
12:37 59.80 59.80 59.80 59.80 0.5K
12:38 59.80 59.80 59.76 59.76 0.2K
12:39 59.76 59.84 59.76 59.84 0.4K
12:40 59.84 59.84 59.77 59.77 12.5K
12:41 59.77 59.77 59.77 59.77 0.2K
12:42 59.77 59.82 59.77 59.82 1.3K
12:43 59.82 59.82 59.82 59.82 0.1K
12:44 59.82 59.99 59.82 59.99 0.7K
12:45 59.99 59.99 59.94 59.94 0.4K
12:46 59.94 59.94 59.94 59.94 0.0K
12:47 59.94 59.94 59.94 59.94 0.1K
12:48 59.94 59.94 59.94 59.94 0.2K
12:49 59.94 59.94 59.90 59.90 0.4K
12:50 59.90 59.90 59.90 59.90 0.2K
12:51 59.90 59.90 59.90 59.90 0.0K
12:52 59.90 59.90 59.90 59.90 0.1K
12:53 59.90 59.95 59.90 59.95 1.2K
12:54 59.95 59.95 59.95 59.95 0.0K
12:55 59.95 59.95 59.95 59.95 0.0K
12:56 59.98 60.05 59.98 60.05 1.5K
12:57 60.05 60.05 60.05 60.05 0.1K
12:58 60.05 60.05 60.05 60.05 0.1K
12:59 60.05 60.05 60.05 60.05 0.0K
13:00 60.05 60.05 60.05 60.05 0.1K
13:01 60.05 60.10 60.05 60.10 0.7K
13:02 60.10 60.10 60.10 60.10 0.1K
13:03 60.10 60.32 60.10 60.28 2.2K
13:04 60.28 60.28 60.20 60.20 1.0K
13:05 60.19 60.19 60.19 60.19 0.6K
13:06 60.19 60.19 60.19 60.19 0.0K
13:07 60.19 60.19 60.19 60.19 0.0K
13:08 60.19 60.19 60.19 60.19 0.1K
13:09 60.19 60.20 60.19 60.20 0.3K
13:10 60.20 60.20 60.20 60.20 0.1K
13:11 60.20 60.22 60.20 60.22 0.2K
13:12 60.22 60.22 60.22 60.22 0.1K
13:13 60.27 60.27 60.27 60.27 0.7K
13:14 60.27 60.30 60.27 60.30 0.3K
13:15 60.30 60.30 60.30 60.30 0.0K
13:16 60.30 60.30 60.30 60.30 0.1K
13:17 60.30 60.30 60.30 60.30 0.1K
13:18 60.30 60.30 60.30 60.30 0.0K
13:19 60.30 60.36 60.30 60.36 0.2K
13:20 60.36 60.36 60.36 60.36 0.2K
13:21 60.38 60.38 60.38 60.38 0.1K
13:22 60.38 60.43 60.38 60.43 1.2K
13:23 60.43 60.43 60.43 60.43 0.4K
13:24 60.43 60.43 60.43 60.43 0.1K
13:25 60.43 60.43 60.43 60.43 0.0K
13:26 60.43 60.43 60.36 60.36 0.2K
13:27 60.45 60.45 60.45 60.45 0.3K
13:28 60.45 60.50 60.45 60.50 0.5K
13:29 60.50 60.50 60.50 60.50 0.0K
13:30 60.50 60.50 60.43 60.43 0.7K
13:31 60.41 60.41 60.41 60.41 0.5K
13:32 60.41 60.41 60.39 60.39 0.2K
13:33 60.39 60.39 60.39 60.39 0.1K
13:34 60.39 60.39 60.39 60.39 0.1K
13:35 60.39 60.39 60.33 60.33 0.2K
13:36 60.33 60.33 60.33 60.33 0.3K
13:37 60.33 60.33 60.33 60.33 0.0K
13:38 60.33 60.40 60.33 60.40 0.3K
13:39 60.40 60.40 60.40 60.40 0.0K
13:40 60.40 60.40 60.40 60.40 0.1K
13:41 60.40 60.40 60.40 60.40 0.1K
13:42 60.40 60.40 60.40 60.40 0.0K
13:43 60.40 60.40 60.40 60.40 0.2K
13:44 60.40 60.40 60.40 60.40 0.0K
13:45 60.40 60.40 60.40 60.40 0.0K
13:46 60.40 60.40 60.40 60.40 0.2K
13:47 60.36 60.40 60.36 60.40 0.5K
13:48 60.40 60.40 60.40 60.40 0.4K
13:49 60.40 60.40 60.40 60.40 0.5K
13:50 60.40 60.40 60.33 60.33 0.7K
13:51 60.30 60.30 60.30 60.30 0.3K
13:52 60.30 60.37 60.30 60.37 1.3K
13:53 60.37 60.41 60.37 60.41 0.3K
13:54 60.40 60.40 60.31 60.31 0.6K
13:55 60.31 60.31 60.31 60.31 0.5K
13:56 60.27 60.30 60.27 60.30 0.5K
13:57 60.30 60.30 60.30 60.30 0.1K
13:58 60.30 60.30 60.30 60.30 0.3K
13:59 60.30 60.36 60.30 60.36 0.1K
14:00 60.36 60.36 60.36 60.36 0.1K
14:01 60.36 60.36 60.36 60.36 0.1K
14:02 60.36 60.36 60.36 60.36 0.2K
14:03 60.36 60.36 60.33 60.33 0.4K
14:04 60.33 60.33 60.26 60.28 0.5K
14:05 60.28 60.28 60.28 60.28 0.1K
14:06 60.28 60.39 60.28 60.39 0.4K
14:07 60.39 60.39 60.39 60.39 0.3K
14:08 60.39 60.51 60.39 60.51 0.2K
14:09 60.51 60.51 60.51 60.51 0.4K
14:10 60.51 60.63 60.51 60.63 0.2K
14:11 60.63 60.63 60.63 60.63 0.0K
14:12 60.55 60.55 60.46 60.46 4.1K
14:13 60.44 60.44 60.44 60.44 0.5K
14:14 60.44 60.44 60.34 60.34 0.2K
14:15 60.34 60.34 60.33 60.33 0.4K
14:16 60.33 60.33 60.33 60.33 0.1K
14:17 60.33 60.33 60.33 60.33 0.1K
14:18 60.33 60.33 60.32 60.32 0.3K
14:19 60.32 60.32 60.32 60.32 0.2K
14:20 60.32 60.32 60.32 60.32 0.3K
14:21 60.32 60.39 60.32 60.39 0.2K
14:22 60.34 60.34 60.34 60.34 0.3K
14:23 60.34 60.39 60.34 60.39 0.2K
14:24 60.39 60.43 60.39 60.43 0.4K
14:25 60.43 60.43 60.43 60.43 0.4K
14:26 60.43 60.50 60.43 60.50 0.3K
14:27 60.50 60.50 60.50 60.50 0.2K
14:28 60.50 60.50 60.50 60.50 0.2K
14:29 60.50 60.50 60.50 60.50 0.3K
14:30 60.50 60.50 60.50 60.50 0.0K
14:31 60.54 60.54 60.46 60.46 0.3K
14:32 60.46 60.50 60.42 60.42 1.4K
14:33 60.42 60.42 60.42 60.42 0.2K
14:34 60.42 60.42 60.42 60.42 0.1K
14:35 60.42 60.42 60.37 60.42 0.3K
14:36 60.42 60.42 60.42 60.42 0.2K
14:37 60.42 60.42 60.32 60.32 1.2K
14:38 60.32 60.42 60.32 60.41 0.9K
14:39 60.41 60.41 60.41 60.41 0.4K
14:40 60.41 60.41 60.34 60.34 0.3K
14:41 60.34 60.34 60.34 60.34 0.0K
14:42 60.34 60.34 60.34 60.34 0.4K
14:43 60.34 60.34 60.34 60.34 0.1K
14:44 60.34 60.34 60.34 60.34 0.1K
14:45 60.34 60.34 60.27 60.27 0.3K
14:46 60.27 60.27 60.27 60.27 0.0K
14:47 60.27 60.35 60.27 60.35 0.5K
14:48 60.37 60.37 60.37 60.37 0.4K
14:49 60.37 60.37 60.37 60.37 0.5K
14:50 60.37 60.37 60.30 60.31 0.3K
14:51 60.31 60.31 60.31 60.31 0.2K
14:52 60.31 60.31 60.31 60.31 0.1K
14:53 60.31 60.31 60.31 60.31 0.6K
14:54 60.31 60.31 60.26 60.28 0.5K
14:55 60.28 60.28 60.28 60.28 0.1K
14:56 60.28 60.28 60.28 60.28 0.1K
14:57 60.28 60.28 60.28 60.28 0.5K
14:58 60.28 60.28 60.28 60.28 0.2K
14:59 60.28 60.31 60.27 60.31 0.4K
15:00 60.31 60.34 60.31 60.34 0.2K
15:01 60.34 60.34 60.34 60.34 0.1K
15:02 60.34 60.34 60.34 60.34 0.0K
15:03 60.37 60.37 60.37 60.37 1.2K
15:04 60.37 60.37 60.27 60.27 0.5K
15:05 60.33 60.33 60.33 60.33 0.5K
15:06 60.33 60.33 60.33 60.33 0.1K
15:07 60.33 60.33 60.32 60.32 0.2K
15:08 60.32 60.32 60.31 60.31 0.8K
15:09 60.31 60.42 60.31 60.42 1.9K
15:10 60.42 60.42 60.42 60.42 0.2K
15:11 60.42 60.42 60.38 60.38 0.1K
15:12 60.41 60.41 60.41 60.41 0.6K
15:13 60.34 60.35 60.34 60.35 1.1K
15:14 60.35 60.40 60.35 60.40 0.6K
15:15 60.40 60.40 60.38 60.38 0.3K
15:16 60.41 60.41 60.37 60.38 0.9K
15:17 60.38 60.40 60.38 60.40 0.6K
15:18 60.40 60.40 60.40 60.40 0.0K
15:19 60.41 60.41 60.41 60.41 0.1K
15:20 60.41 60.43 60.41 60.43 1.0K
15:21 60.43 60.43 60.43 60.43 0.0K
15:22 60.43 60.43 60.43 60.43 0.2K
15:23 60.43 60.43 60.41 60.41 0.2K
15:24 60.41 60.44 60.41 60.44 0.8K
15:25 60.44 60.44 60.44 60.44 0.8K
15:26 60.44 60.47 60.44 60.46 1.9K
15:27 60.46 60.49 60.46 60.49 0.4K
15:28 60.49 60.49 60.45 60.45 0.6K
15:29 60.45 60.58 60.45 60.58 1.1K
15:30 60.58 60.58 60.57 60.57 1.3K
15:31 60.57 60.57 60.56 60.56 0.3K
15:32 60.56 60.56 60.56 60.56 0.2K
15:33 60.56 60.56 60.53 60.56 0.5K
15:34 60.56 60.56 60.56 60.56 0.7K
15:35 60.56 60.56 60.56 60.56 0.1K
15:36 60.52 60.52 60.48 60.48 0.6K
15:37 60.48 60.48 60.48 60.48 0.4K
15:38 60.49 60.50 60.49 60.50 0.4K
15:39 60.50 60.50 60.48 60.48 0.8K
15:40 60.48 60.48 60.40 60.40 0.9K
15:41 60.40 60.50 60.40 60.50 1.3K
15:42 60.52 60.53 60.52 60.53 0.8K
15:43 60.53 60.53 60.53 60.53 0.2K
15:44 60.53 60.53 60.52 60.52 0.5K
15:45 60.52 60.52 60.52 60.52 0.5K
15:46 60.53 60.53 60.53 60.53 1.1K
15:47 60.53 60.53 60.53 60.53 0.8K
15:48 60.53 60.53 60.53 60.53 0.6K
15:49 60.53 60.53 60.53 60.53 0.7K
15:50 60.53 60.53 60.53 60.53 0.8K
15:51 60.53 60.59 60.53 60.59 2.6K
15:52 60.59 60.59 60.59 60.59 0.7K
15:53 60.59 60.59 60.56 60.56 1.2K
15:54 60.58 60.58 60.55 60.55 2.7K
15:55 60.55 60.61 60.53 60.61 4.0K
15:56 60.55 60.55 60.54 60.54 4.0K
15:57 60.54 60.54 60.45 60.45 1.9K
15:58 60.45 60.45 60.40 60.40 2.4K
15:59 60.42 60.46 60.42 60.45 2.7K
16:00 60.46 60.51 60.43 60.48 159.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles