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 59.79 60.18 59.26 59.63 11.2K
09:32 59.63 59.63 59.63 59.63 0.2K
09:33 59.63 59.63 59.63 59.63 0.0K
09:34 59.63 59.76 59.63 59.76 0.4K
09:35 60.05 60.05 60.05 60.05 0.9K
09:36 60.05 60.05 60.05 60.05 0.0K
09:37 60.05 60.05 60.05 60.05 0.1K
09:38 60.05 60.05 60.05 60.05 0.0K
09:39 60.05 60.05 60.05 60.05 0.1K
09:40 60.05 60.05 60.05 60.05 0.0K
09:41 60.03 60.03 60.01 60.01 0.9K
09:42 60.01 60.17 60.01 60.17 0.4K
09:43 60.17 60.17 60.17 60.17 0.1K
09:44 60.17 60.17 60.17 60.17 0.0K
09:45 60.17 60.17 60.17 60.17 0.2K
09:46 60.17 60.27 60.17 60.27 0.1K
09:47 60.16 60.16 60.16 60.16 0.6K
09:48 60.13 60.13 60.13 60.13 1.6K
09:49 60.13 60.13 60.13 60.13 0.0K
09:50 60.13 60.13 60.13 60.13 0.1K
09:51 60.13 60.13 60.13 60.13 0.0K
09:52 60.13 60.22 60.13 60.22 0.2K
09:53 60.22 60.22 60.22 60.22 0.2K
09:54 60.22 60.22 60.06 60.06 1.0K
09:55 60.13 60.13 60.13 60.13 0.6K
09:56 60.06 60.06 60.06 60.06 0.2K
09:57 60.06 60.06 60.01 60.01 0.8K
09:58 60.01 60.01 60.01 60.01 0.3K
09:59 60.01 60.01 60.01 60.01 0.1K
10:00 60.01 60.01 60.01 60.01 0.0K
10:01 60.01 60.01 60.01 60.01 0.2K
10:02 60.01 60.01 60.01 60.01 0.3K
10:03 60.01 60.01 60.01 60.01 0.3K
10:04 60.01 60.12 60.01 60.11 1.1K
10:05 60.34 60.34 60.34 60.34 0.3K
10:06 60.34 60.34 60.34 60.34 0.4K
10:07 60.34 60.34 60.20 60.20 0.4K
10:08 60.20 60.20 60.20 60.20 0.3K
10:09 60.20 60.20 60.20 60.20 0.1K
10:10 60.20 60.20 60.20 60.20 0.0K
10:11 60.20 60.26 60.20 60.26 0.6K
10:12 60.26 60.26 60.24 60.24 1.9K
10:13 60.24 60.24 60.24 60.24 0.1K
10:14 60.24 60.24 60.17 60.17 0.8K
10:15 60.18 60.18 60.18 60.18 0.2K
10:16 60.18 60.18 60.17 60.17 0.3K
10:17 60.17 60.33 60.17 60.33 17.3K
10:18 60.33 60.33 60.33 60.33 0.1K
10:19 60.33 60.33 60.26 60.31 2.5K
10:20 60.31 60.34 60.31 60.34 0.2K
10:21 60.32 60.32 60.32 60.32 0.3K
10:22 60.32 60.32 60.20 60.20 0.9K
10:23 60.22 60.26 60.22 60.26 0.9K
10:24 60.26 60.31 60.26 60.31 0.4K
10:25 60.37 60.41 60.37 60.41 0.9K
10:26 60.41 60.41 60.41 60.41 0.1K
10:27 60.41 60.41 60.41 60.41 0.2K
10:28 60.41 60.41 60.41 60.41 0.3K
10:29 60.41 60.41 60.41 60.41 0.7K
10:30 60.41 60.41 60.41 60.41 0.1K
10:31 60.41 60.41 60.41 60.41 0.1K
10:32 60.48 60.48 60.48 60.48 0.1K
10:33 60.48 60.49 60.48 60.49 0.1K
10:34 60.49 60.49 60.42 60.42 0.3K
10:35 60.42 60.42 60.42 60.42 0.0K
10:36 60.42 60.42 60.42 60.42 0.1K
10:37 60.42 60.42 60.42 60.42 0.1K
10:38 60.42 60.42 60.37 60.37 0.8K
10:39 60.37 60.37 60.37 60.37 0.1K
10:40 60.37 60.37 60.37 60.37 0.0K
10:41 60.37 60.42 60.37 60.42 0.3K
10:42 60.42 60.51 60.42 60.51 0.9K
10:43 60.51 60.51 60.51 60.51 0.3K
10:44 60.51 60.51 60.51 60.51 0.0K
10:45 60.51 60.51 60.51 60.51 0.1K
10:46 60.51 60.51 60.51 60.51 0.1K
10:47 60.51 60.51 60.51 60.51 0.0K
10:48 60.51 60.51 60.51 60.51 0.0K
10:49 60.51 60.57 60.51 60.57 0.5K
10:50 60.57 60.57 60.57 60.57 0.4K
10:51 60.57 60.57 60.57 60.57 0.4K
10:52 60.57 60.57 60.43 60.43 1.0K
10:53 60.43 60.43 60.43 60.43 0.3K
10:54 60.43 60.43 60.43 60.43 0.0K
10:55 60.43 60.43 60.43 60.43 0.0K
10:56 60.51 60.51 60.43 60.43 2.2K
10:57 60.43 60.43 60.42 60.42 0.1K
10:58 60.42 60.42 60.42 60.42 0.0K
10:59 60.42 60.42 60.42 60.42 0.0K
11:00 60.43 60.43 60.43 60.43 0.1K
11:01 60.43 60.43 60.43 60.43 0.1K
11:02 60.43 60.43 60.43 60.43 0.0K
11:03 60.43 60.43 60.43 60.43 0.1K
11:04 60.43 60.43 60.38 60.38 0.4K
11:05 60.38 60.38 60.31 60.33 0.5K
11:06 60.33 60.33 60.31 60.31 1.3K
11:07 60.31 60.31 60.31 60.31 0.6K
11:08 60.32 60.32 60.32 60.32 0.4K
11:09 60.32 60.32 60.32 60.32 0.1K
11:10 60.32 60.32 60.32 60.32 0.0K
11:11 60.32 60.32 60.32 60.32 0.5K
11:12 60.32 60.32 60.32 60.32 0.7K
11:13 60.32 60.32 60.32 60.32 0.0K
11:14 60.32 60.32 60.32 60.32 0.0K
11:15 60.32 60.32 60.32 60.32 0.0K
11:16 60.32 60.32 60.10 60.10 0.6K
11:17 60.10 60.15 60.10 60.15 0.5K
11:18 60.15 60.15 60.15 60.15 0.0K
11:19 60.15 60.15 60.15 60.15 0.1K
11:20 60.15 60.15 60.15 60.15 0.2K
11:21 60.15 60.15 60.15 60.15 0.2K
11:22 60.15 60.15 60.15 60.15 0.2K
11:23 60.15 60.15 60.15 60.15 0.0K
11:24 60.15 60.15 60.15 60.15 0.3K
11:25 60.15 60.15 60.15 60.15 0.0K
11:26 60.15 60.15 60.13 60.13 0.2K
11:27 60.13 60.13 60.13 60.13 0.1K
11:28 60.27 60.27 60.27 60.27 0.5K
11:29 60.27 60.27 60.24 60.24 0.2K
11:30 60.24 60.24 60.24 60.24 0.2K
11:31 60.24 60.24 60.24 60.24 0.0K
11:32 60.24 60.24 60.24 60.24 0.1K
11:33 60.17 60.17 60.10 60.10 0.5K
11:34 60.10 60.10 60.10 60.10 0.0K
11:35 60.10 60.19 60.10 60.19 0.2K
11:36 60.19 60.19 60.19 60.19 0.1K
11:37 60.19 60.19 60.19 60.19 0.0K
11:38 60.19 60.19 60.19 60.19 0.0K
11:39 60.05 60.05 60.05 60.05 0.9K
11:40 60.05 60.05 60.05 60.05 0.1K
11:41 60.05 60.09 60.05 60.09 0.4K
11:42 60.09 60.09 60.09 60.09 0.2K
11:43 60.09 60.09 60.09 60.09 0.2K
11:44 60.09 60.09 60.09 60.09 0.1K
11:45 60.09 60.09 59.95 59.95 0.1K
11:46 59.95 59.95 59.95 59.95 0.1K
11:47 59.95 59.95 59.95 59.95 0.1K
11:48 60.02 60.02 60.02 60.02 0.4K
11:49 60.02 60.02 60.02 60.02 0.0K
11:50 60.02 60.06 60.02 60.06 3.1K
11:51 60.06 60.10 60.06 60.10 1.1K
11:52 60.11 60.17 60.11 60.17 1.2K
11:53 60.18 60.21 60.18 60.20 1.3K
11:54 60.20 60.20 60.20 60.20 0.0K
11:55 60.20 60.20 60.14 60.14 0.7K
11:56 60.14 60.14 60.14 60.14 0.1K
11:57 60.14 60.14 60.14 60.14 0.2K
11:58 60.14 60.14 60.04 60.04 0.1K
11:59 60.04 60.04 60.04 60.04 0.0K
12:00 60.04 60.04 60.04 60.04 0.3K
12:01 60.04 60.04 60.04 60.04 0.1K
12:02 59.95 59.95 59.95 59.95 0.3K
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 0.0K
12:07 59.95 59.95 59.95 59.95 0.2K
12:08 59.95 59.95 59.95 59.95 0.0K
12:09 59.95 59.95 59.95 59.95 0.3K
12:10 59.97 59.97 59.93 59.93 0.5K
12:11 59.93 59.93 59.93 59.93 0.5K
12:12 59.93 60.06 59.93 60.06 0.2K
12:13 60.06 60.06 60.06 60.06 0.1K
12:14 60.06 60.07 60.06 60.07 0.2K
12:15 60.07 60.07 60.07 60.07 0.0K
12:16 60.07 60.07 60.07 60.07 0.2K
12:17 60.07 60.07 60.07 60.07 0.0K
12:18 60.07 60.07 60.07 60.07 0.1K
12:19 60.07 60.07 60.07 60.07 0.4K
12:20 60.14 60.14 60.03 60.03 0.8K
12:21 60.02 60.03 60.02 60.03 0.6K
12:22 60.03 60.03 59.91 59.96 0.4K
12:23 59.96 59.96 59.96 59.96 0.1K
12:24 59.96 59.96 59.96 59.96 0.1K
12:25 59.96 59.96 59.96 59.96 0.1K
12:26 59.96 59.96 59.96 59.96 0.1K
12:27 59.96 59.96 59.96 59.96 0.1K
12:28 59.96 59.96 59.96 59.96 0.1K
12:29 59.96 59.96 59.96 59.96 0.4K
12:30 59.96 59.96 59.96 59.96 0.1K
12:31 59.96 59.96 59.96 59.96 0.0K
12:32 59.96 59.96 59.96 59.96 0.1K
12:33 59.96 59.96 59.96 59.96 0.1K
12:34 59.96 59.96 59.96 59.96 0.0K
12:35 59.96 59.96 59.96 59.96 0.3K
12:36 59.96 59.96 59.95 59.95 0.2K
12:37 59.95 60.00 59.95 60.00 0.4K
12:38 60.00 60.00 60.00 60.00 0.0K
12:39 60.00 60.00 60.00 60.00 0.0K
12:40 60.00 60.11 60.00 60.11 0.4K
12:41 60.13 60.13 60.07 60.07 0.3K
12:42 60.07 60.07 60.07 60.07 0.0K
12:43 60.07 60.07 60.07 60.07 0.0K
12:44 60.07 60.07 60.07 60.07 0.0K
12:45 60.07 60.07 60.07 60.07 0.2K
12:46 60.07 60.07 60.07 60.07 0.1K
12:47 60.07 60.25 60.07 60.25 0.2K
12:48 60.25 60.25 60.14 60.14 0.4K
12:49 60.14 60.14 60.14 60.14 0.0K
12:50 60.14 60.14 60.14 60.14 0.0K
12:51 60.14 60.14 60.14 60.14 0.0K
12:52 60.20 60.20 60.20 60.20 0.1K
12:53 60.20 60.26 60.20 60.26 0.4K
12:54 60.26 60.26 60.26 60.26 0.0K
12:55 60.26 60.26 60.26 60.26 0.0K
12:56 60.26 60.26 60.26 60.26 0.2K
12:57 60.26 60.26 60.26 60.26 0.4K
12:58 60.26 60.26 60.26 60.26 0.0K
12:59 60.26 60.26 60.26 60.26 0.1K
13:00 60.26 60.31 60.26 60.31 0.3K
13:01 60.31 60.31 60.31 60.31 0.0K
13:02 60.31 60.31 60.24 60.24 0.2K
13:03 60.24 60.24 60.24 60.24 0.1K
13:04 60.24 60.24 60.24 60.24 0.2K
13:05 60.24 60.24 60.24 60.24 0.0K
13:06 60.24 60.24 60.24 60.24 0.0K
13:07 60.24 60.26 60.24 60.26 0.4K
13:08 60.26 60.26 60.26 60.26 0.0K
13:09 60.26 60.26 60.26 60.26 0.0K
13:10 60.26 60.26 60.26 60.26 0.1K
13:11 60.26 60.26 60.26 60.26 0.1K
13:12 60.26 60.26 60.26 60.26 0.3K
13:13 60.26 60.26 60.26 60.26 0.1K
13:14 60.26 60.26 60.26 60.26 0.0K
13:15 60.26 60.26 60.26 60.26 0.0K
13:16 60.26 60.26 60.26 60.26 0.3K
13:17 60.26 60.26 60.26 60.26 0.1K
13:18 60.26 60.26 60.26 60.26 0.0K
13:19 60.26 60.26 60.26 60.26 0.0K
13:20 60.26 60.26 60.26 60.26 0.1K
13:21 60.26 60.26 60.26 60.26 0.0K
13:22 60.26 60.26 60.26 60.26 0.0K
13:23 60.26 60.26 60.26 60.26 0.3K
13:24 60.26 60.26 60.26 60.26 0.0K
13:25 60.26 60.26 60.26 60.26 0.0K
13:26 60.26 60.26 60.26 60.26 0.1K
13:27 60.26 60.26 60.26 60.26 0.1K
13:28 60.26 60.26 60.26 60.26 0.0K
13:29 60.26 60.26 60.26 60.26 0.0K
13:30 60.26 60.26 60.26 60.26 0.0K
13:31 60.26 60.26 60.26 60.26 0.0K
13:32 60.26 60.26 60.26 60.26 0.0K
13:33 60.26 60.26 60.26 60.26 0.2K
13:34 60.26 60.26 60.26 60.26 0.0K
13:35 60.26 60.26 60.26 60.26 0.0K
13:36 60.26 60.46 60.26 60.40 3.7K
13:37 60.40 60.40 60.40 60.40 0.1K
13:38 60.40 60.40 60.40 60.40 0.1K
13:39 60.40 60.41 60.40 60.41 0.2K
13:40 60.41 60.50 60.41 60.50 0.2K
13:41 60.50 60.50 60.50 60.50 0.1K
13:42 60.50 60.50 60.50 60.50 0.0K
13:43 60.50 60.50 60.50 60.50 0.2K
13:44 60.50 60.50 60.50 60.50 0.2K
13:45 60.50 60.50 60.50 60.50 0.0K
13:46 60.50 60.50 60.50 60.50 0.1K
13:47 60.50 60.50 60.50 60.50 0.0K
13:48 60.50 60.50 60.50 60.50 0.0K
13:49 60.50 60.50 60.50 60.50 0.0K
13:50 60.50 60.50 60.50 60.50 0.1K
13:51 60.50 60.50 60.50 60.50 0.0K
13:52 60.50 60.50 60.50 60.50 0.0K
13:53 60.50 60.50 60.50 60.50 0.2K
13:54 60.50 60.50 60.50 60.50 0.0K
13:55 60.50 60.50 60.50 60.50 0.0K
13:56 60.50 60.50 60.50 60.50 0.1K
13:57 60.50 60.50 60.50 60.50 0.1K
13:58 60.50 60.50 60.50 60.50 0.3K
13:59 60.50 60.50 60.50 60.50 0.7K
14:00 60.50 60.70 60.50 60.70 0.2K
14:01 60.70 60.70 60.65 60.65 0.2K
14:02 60.65 60.65 60.65 60.65 0.1K
14:03 60.65 60.65 60.65 60.65 0.0K
14:04 60.65 60.65 60.65 60.65 0.2K
14:05 60.65 60.65 60.65 60.65 0.2K
14:06 60.65 60.65 60.65 60.65 0.3K
14:07 60.65 60.65 60.65 60.65 0.1K
14:08 60.65 60.65 60.65 60.65 0.0K
14:09 60.65 60.65 60.65 60.65 0.0K
14:10 60.65 60.65 60.65 60.65 0.1K
14:11 60.65 60.65 60.65 60.65 0.1K
14:12 60.65 60.65 60.65 60.65 0.1K
14:13 60.65 60.65 60.65 60.65 0.3K
14:14 60.65 60.65 60.65 60.65 0.0K
14:15 60.65 60.65 60.65 60.65 0.0K
14:16 60.65 60.65 60.65 60.65 0.0K
14:17 60.65 60.67 60.65 60.67 0.3K
14:18 60.67 60.70 60.67 60.70 0.1K
14:19 60.70 60.70 60.67 60.67 0.4K
14:20 60.67 60.67 60.67 60.67 0.0K
14:21 60.67 60.67 60.67 60.67 0.0K
14:22 60.67 60.67 60.67 60.67 0.0K
14:23 60.67 60.67 60.63 60.63 0.6K
14:24 60.63 60.63 60.63 60.63 0.1K
14:25 60.61 60.61 60.61 60.61 0.1K
14:26 60.61 60.61 60.61 60.61 0.0K
14:27 60.61 60.61 60.61 60.61 0.3K
14:28 60.61 60.61 60.61 60.61 0.3K
14:29 60.61 60.61 60.61 60.61 0.0K
14:30 60.61 60.61 60.61 60.61 0.0K
14:31 60.61 60.61 60.61 60.61 0.0K
14:32 60.61 60.61 60.60 60.60 0.8K
14:33 60.60 60.60 60.60 60.60 0.1K
14:34 60.60 60.60 60.60 60.60 0.1K
14:35 60.60 60.62 60.60 60.62 0.2K
14:36 60.62 60.62 60.62 60.62 0.0K
14:37 60.62 60.62 60.62 60.62 0.2K
14:38 60.62 60.62 60.62 60.62 0.2K
14:39 60.62 60.62 60.62 60.62 0.1K
14:40 60.62 60.62 60.62 60.62 0.0K
14:41 60.62 60.62 60.62 60.62 0.0K
14:42 60.62 60.67 60.62 60.67 0.5K
14:43 60.67 60.67 60.67 60.67 0.0K
14:44 60.67 60.67 60.61 60.61 0.4K
14:45 60.61 60.61 60.61 60.61 0.2K
14:46 60.61 60.61 60.61 60.61 0.0K
14:47 60.61 60.61 60.61 60.61 0.1K
14:48 60.61 60.61 60.61 60.61 0.0K
14:49 60.61 60.61 60.61 60.61 0.3K
14:50 60.61 60.61 60.61 60.61 0.1K
14:51 60.61 60.61 60.61 60.61 0.0K
14:52 60.61 60.61 60.61 60.61 0.2K
14:53 60.56 60.56 60.56 60.56 0.3K
14:54 60.56 60.56 60.56 60.56 0.2K
14:55 60.56 60.56 60.56 60.56 0.5K
14:56 60.48 60.48 60.48 60.48 0.4K
14:57 60.48 60.48 60.43 60.43 0.3K
14:58 60.43 60.43 60.43 60.43 0.1K
14:59 60.43 60.43 60.42 60.42 1.2K
15:00 60.42 60.42 60.30 60.30 1.1K
15:01 60.30 60.35 60.30 60.35 0.1K
15:02 60.35 60.36 60.35 60.36 0.2K
15:03 60.36 60.36 60.29 60.29 0.7K
15:04 60.29 60.30 60.29 60.30 0.2K
15:05 60.30 60.30 60.30 60.30 1.1K
15:06 60.30 60.30 60.30 60.30 0.1K
15:07 60.30 60.30 60.30 60.30 0.0K
15:08 60.30 60.30 60.24 60.24 1.2K
15:09 60.24 60.36 60.24 60.36 0.4K
15:10 60.36 60.36 60.36 60.36 0.3K
15:11 60.36 60.36 60.34 60.34 0.6K
15:12 60.34 60.34 60.34 60.34 0.0K
15:13 60.34 60.35 60.34 60.35 0.3K
15:14 60.35 60.35 60.35 60.35 0.1K
15:15 60.35 60.35 60.35 60.35 0.1K
15:16 60.35 60.35 60.35 60.35 0.1K
15:17 60.35 60.35 60.35 60.35 0.1K
15:18 60.35 60.35 60.35 60.35 0.2K
15:19 60.35 60.35 60.35 60.35 0.4K
15:20 60.35 60.35 60.35 60.35 0.2K
15:21 60.35 60.35 60.35 60.35 0.1K
15:22 60.35 60.35 60.35 60.35 0.3K
15:23 60.35 60.35 60.34 60.34 0.5K
15:24 60.34 60.34 60.34 60.34 0.6K
15:25 60.34 60.34 60.34 60.34 0.8K
15:26 60.50 60.50 60.46 60.46 0.4K
15:27 60.46 60.46 60.46 60.46 1.0K
15:28 60.46 60.46 60.46 60.46 0.2K
15:29 60.46 60.46 60.46 60.46 0.0K
15:30 60.46 60.52 60.46 60.52 0.4K
15:31 60.52 60.52 60.52 60.52 0.0K
15:32 60.52 60.52 60.52 60.52 0.1K
15:33 60.52 60.52 60.52 60.52 0.1K
15:34 60.52 60.52 60.52 60.52 0.2K
15:35 60.52 60.52 60.52 60.52 1.3K
15:36 60.52 60.52 60.52 60.52 0.7K
15:37 60.52 60.52 60.50 60.50 0.8K
15:38 60.50 60.50 60.50 60.50 0.0K
15:39 60.50 60.50 60.50 60.50 0.6K
15:40 60.50 60.55 60.50 60.55 0.9K
15:41 60.53 60.53 60.53 60.53 0.4K
15:42 60.53 60.59 60.53 60.59 0.6K
15:43 60.59 60.59 60.59 60.59 0.3K
15:44 60.59 60.59 60.59 60.59 0.2K
15:45 60.59 60.59 60.59 60.59 0.2K
15:46 60.59 60.60 60.59 60.60 0.7K
15:47 60.60 60.62 60.60 60.62 0.4K
15:48 60.62 60.62 60.54 60.59 1.1K
15:49 60.59 60.59 60.58 60.58 1.3K
15:50 60.58 60.59 60.58 60.59 0.6K
15:51 60.56 60.62 60.56 60.62 2.5K
15:52 60.62 60.69 60.62 60.65 1.9K
15:53 60.65 60.72 60.61 60.61 3.2K
15:54 60.60 60.67 60.60 60.67 3.7K
15:55 60.67 60.67 60.67 60.67 0.8K
15:56 60.67 60.67 60.67 60.67 1.0K
15:57 60.67 60.74 60.63 60.74 2.9K
15:58 60.74 60.74 60.61 60.61 2.4K
15:59 60.61 60.62 60.59 60.59 1.4K
16:00 60.63 60.63 60.57 60.61 83.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles