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 61.95 61.99 60.11 61.99 3.9K
09:32 62.02 62.02 62.02 62.02 0.1K
09:33 62.02 62.02 62.02 62.02 0.0K
09:34 62.02 62.02 62.02 62.02 0.0K
09:35 62.02 62.02 61.93 61.93 0.2K
09:36 61.93 61.93 61.49 61.49 2.9K
09:37 61.49 61.49 61.49 61.49 0.3K
09:38 61.49 61.49 61.49 61.49 0.3K
09:39 61.49 61.49 61.00 61.00 0.3K
09:40 61.34 61.34 61.34 61.34 1.2K
09:41 61.34 61.34 61.34 61.34 0.1K
09:42 61.34 61.34 61.34 61.34 0.1K
09:43 61.34 61.34 61.34 61.34 0.1K
09:44 61.34 61.44 61.34 61.44 0.3K
09:45 61.44 61.44 61.44 61.44 0.0K
09:46 61.44 61.44 61.28 61.28 0.2K
09:47 61.28 61.29 61.28 61.29 0.2K
09:48 61.29 61.29 61.29 61.29 0.4K
09:49 61.29 61.29 61.29 61.29 0.2K
09:50 61.29 61.29 61.29 61.29 0.0K
09:51 61.29 61.29 61.29 61.29 0.0K
09:52 61.29 61.48 61.29 61.48 0.7K
09:53 61.48 61.48 61.39 61.39 0.6K
09:54 61.39 61.39 61.39 61.39 0.5K
09:55 61.44 61.44 61.44 61.44 0.6K
09:56 61.44 61.48 61.44 61.48 0.7K
09:57 61.48 61.48 61.48 61.48 0.8K
09:58 61.48 61.48 61.48 61.48 0.1K
09:59 61.66 61.66 61.66 61.66 0.3K
10:00 61.66 61.66 61.66 61.66 0.1K
10:01 61.66 61.66 61.59 61.62 1.6K
10:02 61.62 61.62 61.59 61.59 0.8K
10:03 61.59 61.59 61.59 61.59 0.0K
10:04 61.59 61.59 61.58 61.58 0.2K
10:05 61.58 61.58 61.58 61.58 0.2K
10:06 61.58 61.58 61.50 61.50 0.5K
10:07 61.50 61.50 61.50 61.50 0.3K
10:08 61.50 61.50 61.50 61.50 0.1K
10:09 61.50 61.50 61.50 61.50 0.2K
10:10 61.50 61.50 61.50 61.50 0.9K
10:11 61.50 61.50 61.50 61.50 0.1K
10:12 61.50 61.50 61.50 61.50 0.2K
10:13 61.50 61.50 61.49 61.49 0.4K
10:14 61.49 61.49 61.49 61.49 0.2K
10:15 61.49 61.54 61.49 61.54 0.7K
10:16 61.54 61.54 61.54 61.54 0.0K
10:17 61.50 61.59 61.50 61.59 0.8K
10:18 61.59 61.59 61.50 61.50 0.4K
10:19 61.50 61.51 61.50 61.51 0.2K
10:20 61.51 61.56 61.51 61.56 0.8K
10:21 61.56 61.61 61.56 61.61 0.2K
10:22 61.61 61.61 61.61 61.61 0.0K
10:23 61.61 61.61 61.58 61.61 0.9K
10:24 61.61 61.61 61.61 61.61 0.1K
10:25 61.61 61.61 61.58 61.58 0.6K
10:26 61.58 61.58 61.55 61.55 0.3K
10:27 61.55 61.55 61.55 61.55 0.1K
10:28 61.55 61.58 61.55 61.58 1.2K
10:29 61.58 61.58 61.58 61.58 0.1K
10:30 61.58 61.58 61.54 61.58 1.3K
10:31 61.58 61.58 61.58 61.58 1.1K
10:32 61.58 61.58 61.58 61.58 0.1K
10:33 61.58 61.58 61.58 61.58 0.2K
10:34 61.58 61.58 61.58 61.58 0.2K
10:35 61.58 61.58 61.58 61.58 0.5K
10:36 61.58 61.62 61.58 61.62 0.1K
10:37 61.55 61.55 61.55 61.55 0.4K
10:38 61.51 61.51 61.50 61.50 0.3K
10:39 61.50 61.50 61.50 61.50 0.3K
10:40 61.50 61.58 61.50 61.58 0.3K
10:41 61.58 61.58 61.49 61.49 0.2K
10:42 61.49 61.49 61.49 61.49 0.1K
10:43 61.49 61.49 61.49 61.49 0.1K
10:44 61.49 61.50 61.49 61.50 0.3K
10:45 61.50 61.50 61.50 61.50 0.0K
10:46 61.41 61.41 61.34 61.34 0.9K
10:47 61.34 61.34 61.34 61.34 0.2K
10:48 61.34 61.34 61.34 61.34 0.1K
10:49 61.34 61.34 61.14 61.14 0.3K
10:50 61.14 61.25 61.14 61.25 1.3K
10:51 61.25 61.25 61.25 61.25 0.1K
10:52 61.25 61.25 61.25 61.25 0.2K
10:53 61.25 61.25 61.24 61.24 1.1K
10:54 61.24 61.24 61.24 61.24 0.4K
10:55 61.24 61.24 61.24 61.24 0.1K
10:56 61.24 61.24 61.24 61.24 0.1K
10:57 61.29 61.29 61.29 61.29 0.7K
10:58 61.29 61.29 61.29 61.29 0.1K
10:59 61.29 61.29 61.28 61.28 0.5K
11:00 61.28 61.28 61.28 61.28 0.1K
11:01 61.28 61.28 61.27 61.27 0.6K
11:02 61.27 61.27 61.27 61.27 0.1K
11:03 61.27 61.27 61.15 61.15 1.0K
11:04 61.15 61.15 61.15 61.15 0.0K
11:05 61.15 61.15 61.10 61.10 0.1K
11:06 61.02 61.14 61.02 61.14 1.1K
11:07 61.14 61.14 61.14 61.14 0.0K
11:08 61.14 61.14 61.14 61.14 0.0K
11:09 61.14 61.14 61.14 61.14 0.1K
11:10 61.15 61.15 61.15 61.15 0.4K
11:11 61.16 61.16 61.16 61.16 0.2K
11:12 61.16 61.16 61.16 61.16 0.0K
11:13 61.16 61.23 61.16 61.23 0.8K
11:14 61.26 61.26 61.26 61.26 0.1K
11:15 61.26 61.26 61.26 61.26 0.1K
11:16 61.26 61.26 61.26 61.26 0.0K
11:17 61.26 61.26 61.09 61.09 1.3K
11:18 61.09 61.09 61.09 61.09 0.2K
11:19 61.09 61.09 61.09 61.09 0.2K
11:20 61.09 61.09 61.09 61.09 0.0K
11:21 61.09 61.09 61.09 61.09 0.0K
11:22 61.09 61.09 61.09 61.09 0.1K
11:23 61.09 61.09 61.05 61.05 0.9K
11:24 61.05 61.14 61.05 61.14 0.6K
11:25 61.14 61.14 61.06 61.06 0.5K
11:26 61.06 61.06 61.06 61.06 0.0K
11:27 61.06 61.06 61.06 61.06 0.0K
11:28 61.06 61.06 61.06 61.06 0.0K
11:29 61.06 61.06 61.06 61.06 0.0K
11:30 61.06 61.06 61.06 61.06 0.0K
11:31 61.06 61.06 61.06 61.06 0.7K
11:32 61.06 61.06 60.82 60.82 0.4K
11:33 60.82 60.82 60.82 60.82 0.0K
11:34 60.82 60.82 60.82 60.82 0.1K
11:35 60.82 60.82 60.82 60.82 0.0K
11:36 60.82 60.82 60.82 60.82 0.2K
11:37 60.82 60.82 60.82 60.82 0.0K
11:38 60.82 60.82 60.82 60.82 0.3K
11:39 60.82 60.82 60.82 60.82 0.0K
11:40 60.82 60.82 60.82 60.82 0.1K
11:41 60.82 60.82 60.82 60.82 0.0K
11:42 60.82 60.82 60.82 60.82 0.1K
11:43 60.82 60.82 60.82 60.82 0.2K
11:44 60.82 60.82 60.82 60.82 0.2K
11:45 60.85 60.85 60.85 60.85 0.2K
11:46 60.73 60.79 60.73 60.79 3.0K
11:47 60.79 60.79 60.79 60.79 0.0K
11:48 60.79 60.79 60.79 60.79 0.0K
11:49 60.79 60.79 60.79 60.79 0.1K
11:50 60.79 60.79 60.79 60.79 0.0K
11:51 60.79 60.79 60.79 60.79 0.1K
11:52 60.79 60.79 60.79 60.79 0.1K
11:53 60.79 60.79 60.79 60.79 0.0K
11:54 60.79 60.79 60.69 60.69 0.5K
11:55 60.69 60.77 60.69 60.77 0.1K
11:56 60.77 60.77 60.77 60.77 0.0K
11:57 60.77 60.77 60.77 60.77 0.0K
11:58 60.77 60.77 60.77 60.77 0.0K
11:59 60.77 60.77 60.77 60.77 0.1K
12:00 60.77 60.77 60.77 60.77 0.0K
12:01 60.76 60.76 60.76 60.76 0.2K
12:02 60.77 60.77 60.77 60.77 0.5K
12:03 60.77 60.77 60.77 60.77 1.2K
12:04 60.77 60.77 60.77 60.77 0.1K
12:05 60.77 60.77 60.77 60.77 0.0K
12:06 60.77 60.87 60.77 60.87 0.3K
12:07 60.87 60.87 60.87 60.87 0.2K
12:08 60.87 60.87 60.87 60.87 0.1K
12:09 60.87 60.90 60.87 60.90 1.0K
12:10 60.90 60.90 60.90 60.90 0.3K
12:11 60.90 60.90 60.90 60.90 0.0K
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 60.90 60.90 0.0K
12:15 60.90 60.90 60.90 60.90 0.0K
12:16 60.90 60.90 60.90 60.90 0.3K
12:17 60.90 60.90 60.80 60.83 0.7K
12:18 60.83 60.83 60.83 60.83 0.1K
12:19 60.83 60.83 60.83 60.83 0.2K
12:20 60.83 60.83 60.83 60.83 0.1K
12:21 60.83 60.83 60.81 60.81 0.2K
12:22 60.81 60.81 60.81 60.81 0.1K
12:23 60.81 60.81 60.81 60.81 0.2K
12:24 60.80 60.80 60.80 60.80 0.3K
12:25 60.83 60.83 60.83 60.83 1.1K
12:26 60.83 60.86 60.83 60.86 0.6K
12:27 60.86 60.86 60.86 60.86 0.2K
12:28 60.86 60.87 60.86 60.87 0.2K
12:29 60.88 60.88 60.88 60.88 0.2K
12:30 60.88 60.88 60.88 60.88 0.4K
12:31 60.88 60.91 60.82 60.82 1.1K
12:32 60.82 60.82 60.82 60.82 0.1K
12:33 60.82 60.82 60.82 60.82 0.1K
12:34 60.82 60.82 60.82 60.82 0.1K
12:35 60.82 60.82 60.82 60.82 0.1K
12:36 60.82 60.82 60.82 60.82 0.6K
12:37 60.82 60.82 60.82 60.82 0.2K
12:38 60.82 60.82 60.82 60.82 0.0K
12:39 60.82 60.82 60.82 60.82 0.1K
12:40 60.82 60.82 60.82 60.82 0.1K
12:41 60.82 60.82 60.82 60.82 0.2K
12:42 60.82 60.82 60.82 60.82 0.0K
12:43 60.82 60.82 60.82 60.82 0.1K
12:44 60.82 60.82 60.82 60.82 0.5K
12:45 60.82 60.82 60.82 60.82 0.0K
12:46 60.82 60.82 60.82 60.82 0.0K
12:47 60.82 60.82 60.82 60.82 0.1K
12:48 60.82 60.82 60.82 60.82 0.0K
12:49 60.82 60.82 60.82 60.82 0.3K
12:50 60.82 60.82 60.82 60.82 0.2K
12:51 60.82 60.82 60.82 60.82 0.1K
12:52 60.82 60.82 60.82 60.82 0.1K
12:53 60.82 60.82 60.82 60.82 0.5K
12:54 60.82 60.82 60.82 60.82 0.1K
12:55 60.82 60.82 60.80 60.80 0.4K
12:56 60.80 60.80 60.80 60.80 0.1K
12:57 60.80 60.80 60.80 60.80 0.1K
12:58 60.80 60.80 60.80 60.80 0.0K
12:59 60.81 60.81 60.81 60.81 0.4K
13:00 60.81 60.91 60.81 60.85 5.7K
13:01 60.98 60.98 60.98 60.98 0.3K
13:02 60.98 60.98 60.98 60.98 0.1K
13:03 60.98 60.98 60.98 60.98 0.1K
13:04 60.98 60.98 60.98 60.98 0.0K
13:05 60.98 60.98 60.98 60.98 0.2K
13:06 60.98 60.98 60.98 60.98 0.0K
13:07 60.98 60.98 60.98 60.98 0.1K
13:08 60.98 60.98 60.98 60.98 0.3K
13:09 60.98 60.98 60.98 60.98 0.1K
13:10 60.98 60.98 60.98 60.98 0.2K
13:11 60.98 60.98 60.98 60.98 0.1K
13:12 60.98 60.98 60.98 60.98 0.1K
13:13 60.98 60.98 60.98 60.98 0.1K
13:14 60.98 60.98 60.98 60.98 0.0K
13:15 60.98 60.98 60.98 60.98 0.0K
13:16 60.98 60.98 60.98 60.98 0.0K
13:17 60.98 60.98 60.98 60.98 0.0K
13:18 60.98 60.98 60.98 60.98 0.4K
13:19 60.98 60.98 60.98 60.98 0.3K
13:20 60.98 60.98 60.98 60.98 0.1K
13:21 60.98 61.22 60.98 61.22 0.2K
13:22 61.22 61.24 61.20 61.24 0.4K
13:23 61.24 61.24 61.24 61.24 0.1K
13:24 61.24 61.24 61.24 61.24 0.3K
13:25 61.24 61.24 61.24 61.24 0.0K
13:26 61.24 61.24 61.24 61.24 0.1K
13:27 61.24 61.24 61.24 61.24 0.1K
13:28 61.24 61.24 61.24 61.24 0.1K
13:29 61.24 61.29 61.22 61.29 0.7K
13:30 61.29 61.29 61.29 61.29 0.3K
13:31 61.29 61.29 61.29 61.29 0.1K
13:32 61.29 61.29 61.29 61.29 0.1K
13:33 61.36 61.36 61.36 61.36 0.3K
13:34 61.36 61.36 61.36 61.36 0.2K
13:35 61.36 61.36 61.36 61.36 0.1K
13:36 61.24 61.24 61.24 61.24 1.4K
13:37 61.24 61.24 61.24 61.24 0.0K
13:38 61.24 61.24 61.24 61.24 0.1K
13:39 61.24 61.24 61.24 61.24 0.0K
13:40 61.27 61.27 61.27 61.27 0.2K
13:41 61.27 61.27 61.27 61.27 0.0K
13:42 61.27 61.27 61.27 61.27 0.1K
13:43 61.27 61.27 61.27 61.27 0.1K
13:44 61.27 61.27 61.27 61.27 0.0K
13:45 61.27 61.27 61.27 61.27 0.0K
13:46 61.27 61.27 61.27 61.27 0.0K
13:47 61.27 61.27 61.27 61.27 2.1K
13:48 61.27 61.27 61.25 61.25 0.3K
13:49 61.25 61.25 61.25 61.25 0.0K
13:50 61.25 61.33 61.25 61.33 0.8K
13:51 61.33 61.35 61.33 61.35 0.2K
13:52 61.35 61.35 61.35 61.35 0.2K
13:53 61.35 61.35 61.35 61.35 0.0K
13:54 61.35 61.35 61.35 61.35 0.2K
13:55 61.35 61.35 61.35 61.35 0.2K
13:56 61.43 61.43 61.43 61.43 0.2K
13:57 61.43 61.43 61.43 61.43 0.0K
13:58 61.43 61.43 61.43 61.43 0.2K
13:59 61.41 61.41 61.41 61.41 0.2K
14:00 61.41 61.41 61.41 61.41 0.1K
14:01 61.41 61.41 61.41 61.41 0.2K
14:02 61.41 61.41 61.41 61.41 0.0K
14:03 61.41 61.41 61.41 61.41 0.0K
14:04 61.41 61.41 61.41 61.41 0.0K
14:05 61.43 61.43 61.43 61.43 0.3K
14:06 61.43 61.51 61.43 61.51 0.2K
14:07 61.51 61.51 61.51 61.51 0.2K
14:08 61.51 61.51 61.43 61.43 0.2K
14:09 61.43 61.43 61.43 61.43 0.0K
14:10 61.43 61.43 61.33 61.33 1.9K
14:11 61.33 61.33 61.33 61.33 0.1K
14:12 61.33 61.33 61.33 61.33 0.1K
14:13 61.33 61.33 61.33 61.33 0.0K
14:14 61.33 61.33 61.33 61.33 0.0K
14:15 61.33 61.33 61.33 61.33 0.0K
14:16 61.33 61.33 61.33 61.33 0.1K
14:17 61.33 61.33 61.33 61.33 0.0K
14:18 61.33 61.33 61.33 61.33 0.1K
14:19 61.33 61.33 61.33 61.33 0.1K
14:20 61.33 61.33 61.33 61.33 0.0K
14:21 61.33 61.33 61.33 61.33 0.0K
14:22 61.33 61.33 61.33 61.33 0.2K
14:23 61.33 61.33 61.33 61.33 0.0K
14:24 61.33 61.36 61.33 61.36 0.2K
14:25 61.36 61.36 61.36 61.36 0.0K
14:26 61.36 61.36 61.36 61.36 0.0K
14:27 61.36 61.36 61.36 61.36 0.4K
14:28 61.36 61.36 61.36 61.36 0.1K
14:29 61.36 61.36 61.36 61.36 0.3K
14:30 61.36 61.36 61.36 61.36 0.3K
14:31 61.36 61.36 61.36 61.36 0.4K
14:32 61.36 61.36 61.36 61.36 0.1K
14:33 61.36 61.36 61.36 61.36 0.5K
14:34 61.36 61.36 61.36 61.36 1.4K
14:35 61.36 61.36 61.36 61.36 0.0K
14:36 61.36 61.46 61.36 61.46 0.2K
14:37 61.46 61.46 61.45 61.45 0.3K
14:38 61.45 61.45 61.45 61.45 0.2K
14:39 61.45 61.50 61.45 61.50 0.2K
14:40 61.50 61.50 61.45 61.45 0.2K
14:41 61.45 61.55 61.45 61.55 0.6K
14:42 61.55 61.55 61.55 61.55 0.2K
14:43 61.55 61.55 61.42 61.42 1.2K
14:44 61.42 61.42 61.42 61.42 0.3K
14:45 61.42 61.42 61.42 61.42 0.1K
14:46 61.42 61.42 61.42 61.42 0.0K
14:47 61.42 61.42 61.42 61.42 0.1K
14:48 61.42 61.42 61.42 61.42 0.2K
14:49 61.42 61.42 61.42 61.42 0.0K
14:50 61.46 61.46 61.46 61.46 0.3K
14:51 61.46 61.46 61.38 61.38 0.4K
14:52 61.38 61.38 61.38 61.38 0.1K
14:53 61.38 61.39 61.38 61.39 0.5K
14:54 61.39 61.39 61.39 61.39 0.2K
14:55 61.39 61.39 61.39 61.39 0.0K
14:56 61.39 61.39 61.37 61.37 0.2K
14:57 61.37 61.37 61.37 61.37 0.0K
14:58 61.37 61.42 61.37 61.42 0.3K
14:59 61.42 61.42 61.42 61.42 0.1K
15:00 61.42 61.42 61.42 61.42 0.6K
15:01 61.42 61.42 61.42 61.42 0.2K
15:02 61.42 61.42 61.41 61.41 0.5K
15:03 61.41 61.41 61.41 61.41 0.3K
15:04 61.41 61.41 61.41 61.41 0.1K
15:05 61.41 61.41 61.41 61.41 0.1K
15:06 61.41 61.41 61.41 61.41 0.8K
15:07 61.39 61.39 61.39 61.39 0.2K
15:08 61.39 61.49 61.39 61.41 14.0K
15:09 61.41 61.41 61.41 61.41 0.3K
15:10 61.41 61.41 61.33 61.33 1.4K
15:11 61.33 61.33 61.33 61.33 0.0K
15:12 61.33 61.33 61.31 61.33 0.9K
15:13 61.33 61.33 61.33 61.33 0.2K
15:14 61.33 61.33 61.33 61.33 0.0K
15:15 61.33 61.33 61.33 61.33 0.1K
15:16 61.33 61.33 61.33 61.33 0.1K
15:17 61.33 61.33 61.33 61.33 0.2K
15:18 61.33 61.33 61.33 61.33 0.0K
15:19 61.33 61.37 61.33 61.37 1.4K
15:20 61.21 61.21 61.21 61.21 0.3K
15:21 61.21 61.22 61.21 61.22 0.4K
15:22 61.22 61.22 61.21 61.21 0.7K
15:23 61.19 61.22 61.18 61.18 5.2K
15:24 61.18 61.18 61.18 61.18 0.2K
15:25 61.18 61.18 61.18 61.18 0.1K
15:26 61.18 61.18 61.18 61.18 0.1K
15:27 61.18 61.18 61.11 61.11 3.2K
15:28 61.06 61.06 61.04 61.06 1.9K
15:29 61.11 61.21 61.11 61.11 1.2K
15:30 61.11 61.11 61.09 61.09 0.3K
15:31 61.09 61.09 61.09 61.09 0.1K
15:32 61.09 61.09 61.06 61.06 0.6K
15:33 61.06 61.06 61.06 61.06 0.3K
15:34 61.06 61.09 61.06 61.09 1.6K
15:35 61.04 61.04 61.00 61.00 1.1K
15:36 61.00 61.00 60.94 60.94 0.9K
15:37 60.89 60.89 60.83 60.83 1.7K
15:38 60.83 60.83 60.83 60.83 0.5K
15:39 60.83 60.83 60.83 60.83 0.4K
15:40 60.83 60.83 60.80 60.80 0.5K
15:41 60.80 60.80 60.80 60.80 0.2K
15:42 60.75 60.75 60.72 60.72 2.1K
15:43 60.72 60.72 60.72 60.72 0.6K
15:44 60.69 60.80 60.69 60.80 7.3K
15:45 60.80 60.80 60.80 60.80 0.2K
15:46 60.80 60.80 60.80 60.80 0.6K
15:47 60.81 60.81 60.81 60.81 0.7K
15:48 60.81 60.86 60.81 60.86 2.7K
15:49 60.87 60.88 60.87 60.88 0.7K
15:50 60.88 60.88 60.88 60.88 0.6K
15:51 60.95 60.95 60.93 60.93 2.9K
15:52 60.93 60.94 60.93 60.94 2.2K
15:53 60.94 60.94 60.91 60.91 2.0K
15:54 60.91 60.92 60.89 60.89 2.7K
15:55 60.85 60.95 60.85 60.95 8.1K
15:56 60.98 60.98 60.90 60.91 4.7K
15:57 60.91 60.94 60.91 60.94 1.4K
15:58 60.94 60.94 60.89 60.94 2.7K
15:59 60.94 60.94 60.88 60.88 5.3K
16:00 60.92 60.92 60.86 60.92 87.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles