Alarm.com Holdings (ALRM)

ALRM
🏛️ Estados Unidos →
52.20
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 58.67 59.50 58.67 58.82 6.6K
09:32 58.99 58.99 58.99 58.99 0.4K
09:33 58.97 58.97 58.97 58.97 0.3K
09:34 59.01 59.01 59.01 59.01 0.3K
09:35 59.01 59.01 59.01 59.01 0.0K
09:36 59.01 59.01 59.01 59.01 0.2K
09:37 59.01 59.01 59.01 59.01 0.0K
09:38 59.01 59.01 59.01 59.01 0.0K
09:39 59.01 59.01 59.01 59.01 0.1K
09:40 59.01 59.01 59.01 59.01 0.0K
09:41 59.01 59.01 59.01 59.01 0.1K
09:42 59.01 59.01 59.01 59.01 0.0K
09:43 59.01 59.01 58.88 58.88 1.4K
09:44 58.82 58.86 58.82 58.86 0.7K
09:45 58.86 58.86 58.79 58.79 0.4K
09:46 58.79 58.79 58.79 58.79 0.1K
09:47 58.79 58.79 58.79 58.79 0.0K
09:48 58.79 58.79 58.79 58.79 0.1K
09:49 58.79 58.82 58.79 58.82 1.3K
09:50 58.82 58.82 58.82 58.82 0.6K
09:51 58.82 58.82 58.82 58.82 0.4K
09:52 58.82 58.82 58.82 58.82 0.9K
09:53 58.82 58.84 58.82 58.84 0.5K
09:54 58.84 58.84 58.84 58.84 0.1K
09:55 58.84 58.84 58.84 58.84 0.0K
09:56 58.84 58.84 58.84 58.84 0.0K
09:57 59.05 59.21 59.05 59.21 1.1K
09:58 59.21 59.21 59.21 59.21 0.0K
09:59 59.21 59.21 59.10 59.10 0.1K
10:00 59.21 59.21 59.16 59.21 0.6K
10:01 59.21 59.21 59.17 59.17 1.3K
10:02 59.33 59.33 59.18 59.18 4.9K
10:03 59.18 59.18 59.18 59.18 0.2K
10:04 59.18 59.18 59.18 59.18 0.1K
10:05 59.18 59.18 59.18 59.18 0.1K
10:06 59.18 59.18 59.18 59.18 0.1K
10:07 59.18 59.22 59.18 59.22 0.3K
10:08 59.22 59.22 59.22 59.22 0.7K
10:09 59.22 59.22 59.22 59.22 0.0K
10:10 59.06 59.06 59.06 59.06 1.1K
10:11 58.99 58.99 58.99 58.99 0.2K
10:12 58.99 58.99 58.99 58.99 0.1K
10:13 58.99 58.99 58.99 58.99 0.0K
10:14 58.99 58.99 58.99 58.99 0.1K
10:15 58.99 58.99 58.99 58.99 0.3K
10:16 58.99 58.99 58.99 58.99 0.9K
10:17 58.99 59.30 58.99 59.30 0.2K
10:18 59.30 59.30 59.30 59.30 0.1K
10:19 59.30 59.30 59.30 59.30 0.1K
10:20 59.30 59.30 59.21 59.21 0.1K
10:21 59.21 59.21 59.21 59.21 0.1K
10:22 59.21 59.21 59.21 59.21 0.3K
10:23 59.21 59.21 59.21 59.21 0.0K
10:24 59.16 59.16 59.09 59.11 2.4K
10:25 59.07 59.08 59.07 59.08 0.9K
10:26 59.08 59.22 59.08 59.22 3.8K
10:27 59.22 59.22 59.22 59.22 0.0K
10:28 59.22 59.22 59.22 59.22 0.1K
10:29 59.22 59.22 59.22 59.22 0.3K
10:30 59.22 59.22 59.21 59.21 1.0K
10:31 59.20 59.20 59.13 59.19 2.4K
10:32 59.19 59.19 59.19 59.19 0.1K
10:33 59.19 59.19 59.19 59.19 0.0K
10:34 59.19 59.19 59.19 59.19 0.1K
10:35 59.19 59.19 59.19 59.19 0.0K
10:36 59.19 59.19 59.19 59.19 0.1K
10:37 59.19 59.30 59.19 59.30 0.4K
10:38 59.30 59.31 59.30 59.31 0.6K
10:39 59.31 59.31 59.31 59.31 0.0K
10:40 59.31 59.38 59.31 59.38 0.5K
10:41 59.38 59.38 59.38 59.38 0.1K
10:42 59.40 59.40 59.40 59.40 0.3K
10:43 59.40 59.40 59.40 59.40 0.1K
10:44 59.40 59.40 59.40 59.40 0.2K
10:45 59.40 59.40 59.40 59.40 0.1K
10:46 59.44 59.44 59.44 59.44 0.2K
10:47 59.44 59.44 59.44 59.44 0.0K
10:48 59.44 59.46 59.36 59.39 1.9K
10:49 59.39 59.39 59.39 59.39 0.2K
10:50 59.39 59.39 59.39 59.39 0.0K
10:51 59.39 59.39 59.39 59.39 0.1K
10:52 59.39 59.39 59.39 59.39 0.0K
10:53 59.39 59.39 59.39 59.39 0.5K
10:54 59.44 59.44 59.44 59.44 0.2K
10:55 59.37 59.39 59.37 59.39 0.9K
10:56 59.39 59.39 59.35 59.35 0.6K
10:57 59.35 59.35 59.35 59.35 0.0K
10:58 59.35 59.35 59.35 59.35 0.0K
10:59 59.35 59.35 59.35 59.35 0.1K
11:00 59.35 59.35 59.35 59.35 0.1K
11:01 59.35 59.35 59.35 59.35 0.1K
11:02 59.35 59.38 59.35 59.38 1.3K
11:03 59.44 59.44 59.44 59.44 0.1K
11:04 59.44 59.44 59.44 59.44 0.2K
11:05 59.44 59.44 59.44 59.44 0.2K
11:06 59.44 59.44 59.44 59.44 0.4K
11:07 59.34 59.34 59.34 59.34 0.5K
11:08 59.34 59.54 59.34 59.54 1.7K
11:09 59.54 59.54 59.54 59.54 0.2K
11:10 59.54 59.54 59.54 59.54 0.2K
11:11 59.54 59.54 59.46 59.46 0.8K
11:12 59.46 59.46 59.46 59.46 0.1K
11:13 59.46 59.46 59.46 59.46 0.1K
11:14 59.38 59.38 59.38 59.38 1.6K
11:15 59.38 59.38 59.38 59.38 0.0K
11:16 59.38 59.38 59.38 59.38 0.0K
11:17 59.38 59.46 59.38 59.46 0.4K
11:18 59.46 59.46 59.46 59.46 0.1K
11:19 59.46 59.46 59.46 59.46 0.1K
11:20 59.46 59.46 59.46 59.46 0.0K
11:21 59.56 59.56 59.56 59.56 0.2K
11:22 59.56 59.56 59.56 59.56 0.0K
11:23 59.56 59.56 59.56 59.56 0.1K
11:24 59.56 59.56 59.56 59.56 0.0K
11:25 59.56 59.56 59.56 59.56 0.3K
11:26 59.56 59.56 59.54 59.54 0.1K
11:27 59.54 59.54 59.47 59.47 0.1K
11:28 59.47 59.47 59.47 59.47 0.0K
11:29 59.47 59.47 59.47 59.47 0.1K
11:30 59.47 59.47 59.47 59.47 0.0K
11:31 59.47 59.47 59.47 59.47 0.0K
11:32 59.47 59.47 59.47 59.47 0.0K
11:33 59.47 59.52 59.47 59.52 0.2K
11:34 59.52 59.57 59.52 59.57 0.2K
11:35 59.57 59.57 59.57 59.57 0.0K
11:36 59.57 59.57 59.56 59.56 1.0K
11:37 59.56 59.56 59.56 59.56 0.0K
11:38 59.56 59.56 59.56 59.56 0.1K
11:39 59.56 59.56 59.51 59.54 1.0K
11:40 59.54 59.54 59.45 59.50 2.5K
11:41 59.50 59.65 59.50 59.65 0.4K
11:42 59.65 59.65 59.56 59.56 0.6K
11:43 59.56 59.64 59.51 59.51 1.2K
11:44 59.47 59.55 59.47 59.54 0.6K
11:45 59.54 59.55 59.54 59.55 0.4K
11:46 59.55 59.55 59.55 59.55 0.2K
11:47 59.55 59.55 59.55 59.55 0.2K
11:48 59.55 59.55 59.55 59.55 0.1K
11:49 59.55 59.55 59.54 59.54 0.5K
11:50 59.54 59.54 59.54 59.54 0.1K
11:51 59.54 59.54 59.52 59.52 0.4K
11:52 59.52 59.52 59.52 59.52 0.3K
11:53 59.52 59.52 59.52 59.52 0.6K
11:54 59.52 59.52 59.52 59.52 0.0K
11:55 59.52 59.52 59.52 59.52 0.0K
11:56 59.52 59.52 59.46 59.46 1.1K
11:57 59.46 59.46 59.46 59.46 0.0K
11:58 59.46 59.46 59.46 59.46 0.1K
11:59 59.46 59.46 59.27 59.27 0.2K
12:00 59.27 59.27 59.20 59.20 0.4K
12:01 59.20 59.20 59.20 59.20 0.0K
12:02 59.20 59.24 59.20 59.24 0.4K
12:03 59.24 59.24 59.24 59.24 0.4K
12:04 59.24 59.29 59.24 59.29 0.5K
12:05 59.29 59.29 59.29 59.29 0.0K
12:06 59.29 59.29 59.29 59.29 0.1K
12:07 59.29 59.29 59.29 59.29 0.0K
12:08 59.29 59.34 59.29 59.34 0.4K
12:09 59.34 59.34 59.34 59.34 0.1K
12:10 59.34 59.46 59.34 59.46 0.9K
12:11 59.46 59.46 59.41 59.41 0.6K
12:12 59.41 59.41 59.41 59.41 0.0K
12:13 59.41 59.41 59.41 59.41 0.0K
12:14 59.41 59.41 59.41 59.41 0.1K
12:15 59.41 59.41 59.41 59.41 0.0K
12:16 59.41 59.41 59.41 59.41 0.0K
12:17 59.41 59.41 59.41 59.41 0.2K
12:18 59.56 59.61 59.56 59.61 0.4K
12:19 59.61 59.61 59.61 59.61 0.1K
12:20 59.66 59.66 59.66 59.66 0.1K
12:21 59.66 59.66 59.66 59.66 0.3K
12:22 59.66 59.66 59.57 59.57 0.5K
12:23 59.57 59.57 59.57 59.57 0.2K
12:24 59.57 59.59 59.57 59.59 0.2K
12:25 59.59 59.59 59.59 59.59 0.0K
12:26 59.59 59.59 59.59 59.59 0.1K
12:27 59.59 59.59 59.59 59.59 0.4K
12:28 59.59 59.59 59.59 59.59 0.1K
12:29 59.59 59.59 59.59 59.59 0.1K
12:30 59.59 59.59 59.59 59.59 0.0K
12:31 59.48 59.48 59.48 59.48 1.8K
12:32 59.48 59.48 59.48 59.48 0.1K
12:33 59.48 59.48 59.37 59.37 0.5K
12:34 59.37 59.37 59.37 59.37 0.0K
12:35 59.36 59.36 59.36 59.36 0.1K
12:36 59.36 59.36 59.28 59.28 0.7K
12:37 59.33 59.33 59.33 59.33 1.2K
12:38 59.33 59.33 59.33 59.33 0.0K
12:39 59.33 59.33 59.33 59.33 0.1K
12:40 59.28 59.28 59.28 59.28 0.5K
12:41 59.28 59.28 59.28 59.28 0.0K
12:42 59.28 59.28 59.28 59.28 0.0K
12:43 59.28 59.28 59.28 59.28 0.0K
12:44 59.28 59.28 59.28 59.28 0.0K
12:45 59.28 59.28 59.28 59.28 0.1K
12:46 59.28 59.31 59.28 59.31 1.0K
12:47 59.31 59.31 59.31 59.31 0.1K
12:48 59.31 59.31 59.31 59.31 0.0K
12:49 59.31 59.31 59.31 59.31 0.1K
12:50 59.31 59.47 59.31 59.47 0.3K
12:51 59.47 59.47 59.47 59.47 0.2K
12:52 59.47 59.47 59.47 59.47 0.0K
12:53 59.47 59.48 59.47 59.48 0.4K
12:54 59.48 59.49 59.48 59.49 0.2K
12:55 59.49 59.49 59.46 59.46 0.4K
12:56 59.46 59.46 59.46 59.46 0.0K
12:57 59.46 59.57 59.46 59.57 0.4K
12:58 59.57 59.57 59.57 59.57 0.0K
12:59 59.57 59.57 59.57 59.57 0.1K
13:00 59.57 59.57 59.57 59.57 0.5K
13:01 59.57 59.61 59.55 59.55 0.8K
13:02 59.55 59.55 59.51 59.51 1.0K
13:03 59.51 59.51 59.51 59.51 0.1K
13:04 59.51 59.51 59.51 59.51 0.0K
13:05 59.50 59.50 59.50 59.50 0.3K
13:06 59.50 59.50 59.50 59.50 0.4K
13:07 59.50 59.50 59.45 59.45 0.4K
13:08 59.45 59.46 59.45 59.46 0.1K
13:09 59.46 59.46 59.46 59.46 0.1K
13:10 59.46 59.46 59.46 59.46 0.0K
13:11 59.46 59.46 59.46 59.46 0.1K
13:12 59.46 59.46 59.46 59.46 0.1K
13:13 59.46 59.46 59.46 59.46 0.2K
13:14 59.46 59.46 59.46 59.46 0.0K
13:15 59.46 59.46 59.46 59.46 0.1K
13:16 59.42 59.42 59.42 59.42 1.0K
13:17 59.42 59.42 59.42 59.42 0.0K
13:18 59.42 59.42 59.42 59.42 0.4K
13:19 59.42 59.42 59.42 59.42 0.1K
13:20 59.42 59.42 59.37 59.37 0.4K
13:21 59.37 59.37 59.37 59.37 0.0K
13:22 59.37 59.37 59.37 59.37 0.5K
13:23 59.37 59.37 59.37 59.37 0.0K
13:24 59.37 59.37 59.37 59.37 0.1K
13:25 59.37 59.37 59.37 59.37 0.0K
13:26 59.37 59.37 59.37 59.37 0.1K
13:27 59.37 59.37 59.37 59.37 0.0K
13:28 59.37 59.37 59.37 59.37 0.2K
13:29 59.37 59.37 59.37 59.37 0.3K
13:30 59.37 59.37 59.37 59.37 0.2K
13:31 59.37 59.37 59.37 59.37 0.2K
13:32 59.37 59.52 59.37 59.52 0.9K
13:33 59.52 59.52 59.52 59.52 0.0K
13:34 59.52 59.52 59.52 59.52 0.0K
13:35 59.52 59.52 59.52 59.52 0.0K
13:36 59.52 59.52 59.47 59.47 0.3K
13:37 59.54 59.54 59.53 59.53 27.3K
13:38 59.53 59.53 59.53 59.53 0.2K
13:39 59.55 59.55 59.55 59.55 0.6K
13:40 59.55 59.55 59.55 59.55 0.1K
13:41 59.55 59.55 59.55 59.55 0.1K
13:42 59.55 59.55 59.55 59.55 1.0K
13:43 59.55 59.55 59.55 59.55 0.0K
13:44 59.55 59.55 59.55 59.55 0.1K
13:45 59.40 59.40 59.40 59.40 0.5K
13:46 59.40 59.40 59.40 59.40 0.0K
13:47 59.40 59.40 59.40 59.40 0.0K
13:48 59.40 59.40 59.40 59.40 0.3K
13:49 59.40 59.40 59.40 59.40 0.0K
13:50 59.40 59.43 59.40 59.43 0.2K
13:51 59.43 59.43 59.43 59.43 0.0K
13:52 59.43 59.43 59.43 59.43 0.0K
13:53 59.43 59.43 59.43 59.43 0.1K
13:54 59.43 59.43 59.43 59.43 0.0K
13:55 59.43 59.43 59.43 59.43 0.4K
13:56 59.43 59.43 59.33 59.33 0.3K
13:57 59.33 59.33 59.33 59.33 0.2K
13:58 59.33 59.34 59.31 59.31 0.2K
13:59 59.33 59.33 59.33 59.33 0.4K
14:00 59.33 59.33 59.33 59.33 0.0K
14:01 59.33 59.33 59.33 59.33 0.0K
14:02 59.33 59.44 59.33 59.44 1.1K
14:03 59.44 59.44 59.44 59.44 0.0K
14:04 59.44 59.44 59.44 59.44 0.1K
14:05 59.44 59.44 59.44 59.44 0.0K
14:06 59.44 59.45 59.44 59.45 0.3K
14:07 59.45 59.45 59.45 59.45 0.2K
14:08 59.45 59.48 59.41 59.48 0.5K
14:09 59.41 59.41 59.41 59.41 0.3K
14:10 59.41 59.41 59.41 59.41 0.0K
14:11 59.41 59.41 59.41 59.41 0.1K
14:12 59.41 59.41 59.41 59.41 0.0K
14:13 59.41 59.41 59.41 59.41 0.1K
14:14 59.41 59.44 59.41 59.44 0.3K
14:15 59.44 59.44 59.44 59.44 0.1K
14:16 59.44 59.44 59.44 59.44 0.4K
14:17 59.44 59.44 59.44 59.44 0.1K
14:18 59.44 59.44 59.36 59.36 0.5K
14:19 59.36 59.36 59.34 59.34 0.4K
14:20 59.34 59.34 59.34 59.34 0.0K
14:21 59.34 59.34 59.34 59.34 0.3K
14:22 59.34 59.34 59.34 59.34 0.0K
14:23 59.34 59.34 59.34 59.34 0.1K
14:24 59.40 59.40 59.40 59.40 0.3K
14:25 59.40 59.40 59.40 59.40 0.0K
14:26 59.40 59.40 59.40 59.40 0.1K
14:27 59.40 59.54 59.40 59.54 0.2K
14:28 59.47 59.47 59.47 59.47 0.1K
14:29 59.47 59.47 59.44 59.44 0.7K
14:30 59.44 59.44 59.44 59.44 0.0K
14:31 59.44 59.44 59.44 59.44 0.0K
14:32 59.51 59.51 59.47 59.47 0.2K
14:33 59.47 59.47 59.47 59.47 0.1K
14:34 59.47 59.53 59.47 59.53 0.3K
14:35 59.53 59.53 59.46 59.46 0.3K
14:36 59.46 59.46 59.46 59.46 0.0K
14:37 59.46 59.46 59.46 59.46 0.1K
14:38 59.46 59.46 59.46 59.46 0.2K
14:39 59.47 59.52 59.47 59.52 0.2K
14:40 59.52 59.52 59.52 59.52 0.1K
14:41 59.52 59.52 59.52 59.52 0.0K
14:42 59.52 59.53 59.52 59.53 0.2K
14:43 59.53 59.53 59.53 59.53 0.0K
14:44 59.53 59.53 59.53 59.53 0.0K
14:45 59.53 59.53 59.53 59.53 0.1K
14:46 59.52 59.52 59.52 59.52 0.1K
14:47 59.52 59.52 59.52 59.52 0.0K
14:48 59.52 59.52 59.52 59.52 0.5K
14:49 59.52 59.52 59.50 59.50 0.3K
14:50 59.50 59.50 59.45 59.45 1.4K
14:51 59.45 59.45 59.45 59.45 0.0K
14:52 59.45 59.45 59.44 59.44 1.1K
14:53 59.44 59.44 59.44 59.44 0.3K
14:54 59.44 59.44 59.37 59.37 0.4K
14:55 59.37 59.37 59.37 59.37 0.0K
14:56 59.37 59.37 59.37 59.37 0.1K
14:57 59.41 59.41 59.41 59.41 0.9K
14:58 59.41 59.41 59.41 59.41 0.2K
14:59 59.41 59.41 59.41 59.41 0.0K
15:00 59.41 59.44 59.41 59.44 0.2K
15:01 59.44 59.44 59.32 59.32 1.0K
15:02 59.32 59.32 59.32 59.32 0.2K
15:03 59.32 59.32 59.32 59.32 0.0K
15:04 59.32 59.32 59.32 59.32 0.0K
15:05 59.37 59.37 59.37 59.37 0.1K
15:06 59.37 59.37 59.37 59.37 0.0K
15:07 59.37 59.37 59.37 59.37 0.1K
15:08 59.37 59.37 59.37 59.37 0.0K
15:09 59.37 59.37 59.37 59.37 0.6K
15:10 59.37 59.37 59.37 59.37 0.1K
15:11 59.37 59.37 59.37 59.37 0.2K
15:12 59.37 59.37 59.37 59.37 0.1K
15:13 59.37 59.37 59.37 59.37 0.1K
15:14 59.37 59.41 59.37 59.41 0.2K
15:15 59.41 59.41 59.41 59.41 0.1K
15:16 59.41 59.41 59.38 59.38 1.4K
15:17 59.38 59.38 59.38 59.38 0.1K
15:18 59.38 59.38 59.38 59.38 0.0K
15:19 59.38 59.38 59.38 59.38 0.0K
15:20 59.38 59.40 59.38 59.40 0.5K
15:21 59.40 59.40 59.40 59.40 0.1K
15:22 59.40 59.40 59.40 59.40 0.2K
15:23 59.40 59.40 59.40 59.40 0.4K
15:24 59.40 59.40 59.40 59.40 0.3K
15:25 59.40 59.40 59.40 59.40 0.1K
15:26 59.40 59.40 59.40 59.40 0.1K
15:27 59.40 59.40 59.40 59.40 0.1K
15:28 59.40 59.40 59.40 59.40 0.2K
15:29 59.40 59.41 59.40 59.41 0.5K
15:30 59.41 59.41 59.41 59.41 0.0K
15:31 59.41 59.41 59.41 59.41 0.6K
15:32 59.41 59.41 59.36 59.36 0.3K
15:33 59.36 59.36 59.31 59.31 3.8K
15:34 59.31 59.32 59.31 59.32 0.8K
15:35 59.32 59.32 59.32 59.32 0.2K
15:36 59.33 59.33 59.33 59.33 0.2K
15:37 59.33 59.33 59.33 59.33 0.2K
15:38 59.36 59.36 59.36 59.36 0.9K
15:39 59.36 59.36 59.36 59.36 0.1K
15:40 59.36 59.36 59.36 59.36 0.1K
15:41 59.36 59.36 59.36 59.36 0.5K
15:42 59.37 59.37 59.36 59.36 1.0K
15:43 59.36 59.36 59.36 59.36 0.2K
15:44 59.36 59.36 59.36 59.36 0.3K
15:45 59.36 59.36 59.36 59.36 0.3K
15:46 59.36 59.38 59.36 59.38 0.9K
15:47 59.33 59.40 59.33 59.40 1.4K
15:48 59.40 59.40 59.38 59.38 0.5K
15:49 59.38 59.38 59.38 59.38 0.7K
15:50 59.38 59.38 59.38 59.38 0.1K
15:51 59.38 59.47 59.38 59.45 3.3K
15:52 59.45 59.49 59.45 59.49 0.9K
15:53 59.52 59.52 59.52 59.52 0.3K
15:54 59.52 59.52 59.52 59.52 1.0K
15:55 59.52 59.57 59.52 59.57 2.0K
15:56 59.57 59.57 59.57 59.57 0.6K
15:57 59.57 59.68 59.57 59.63 13.1K
15:58 59.63 59.67 59.61 59.61 9.2K
15:59 59.61 59.68 59.61 59.66 2.5K
16:00 59.66 59.66 59.57 59.61 135.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles