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 60.91 60.91 59.98 60.91 1.1K
09:32 60.91 60.91 60.91 60.91 0.0K
09:33 60.91 60.91 60.91 60.91 0.3K
09:34 60.91 60.91 60.91 60.91 0.1K
09:35 60.91 60.91 60.91 60.91 0.0K
09:36 60.91 60.91 60.91 60.91 0.0K
09:37 60.91 60.91 60.91 60.91 0.3K
09:38 60.91 60.91 60.91 60.91 0.1K
09:39 60.91 60.91 60.91 60.91 0.3K
09:40 61.15 61.15 61.15 61.15 0.4K
09:41 61.15 61.15 61.15 61.15 0.1K
09:42 61.48 61.48 61.48 61.48 0.2K
09:43 61.33 61.50 61.33 61.50 4.7K
09:44 61.50 61.50 61.50 61.50 0.5K
09:45 61.50 61.50 61.50 61.50 0.2K
09:46 61.50 61.50 61.50 61.50 0.1K
09:47 61.50 61.56 61.50 61.56 0.5K
09:48 61.56 61.56 61.56 61.56 0.2K
09:49 61.56 61.56 61.49 61.49 0.3K
09:50 61.49 61.56 61.49 61.56 1.4K
09:51 61.56 61.56 61.56 61.56 0.0K
09:52 61.56 61.56 61.56 61.56 0.3K
09:53 61.55 61.55 61.55 61.55 0.4K
09:54 61.53 61.53 61.53 61.53 0.7K
09:55 61.53 61.53 61.53 61.53 0.1K
09:56 61.53 61.53 61.53 61.53 0.0K
09:57 61.53 61.53 61.39 61.39 0.3K
09:58 61.39 61.39 61.39 61.39 0.1K
09:59 61.39 61.39 61.39 61.39 0.3K
10:00 61.30 61.30 61.30 61.30 1.7K
10:01 61.30 61.30 61.30 61.30 0.2K
10:02 61.30 61.30 61.09 61.17 1.9K
10:03 61.17 61.35 61.17 61.35 1.0K
10:04 61.35 61.35 61.35 61.35 0.0K
10:05 61.35 61.35 61.35 61.35 0.0K
10:06 61.35 61.35 61.35 61.35 0.1K
10:07 61.34 61.34 61.34 61.34 0.2K
10:08 61.34 61.35 61.34 61.35 0.3K
10:09 61.35 61.40 61.35 61.40 0.3K
10:10 61.40 61.40 61.40 61.40 0.2K
10:11 61.40 61.40 61.40 61.40 0.2K
10:12 61.40 61.40 61.40 61.40 0.1K
10:13 61.40 61.40 61.40 61.40 0.2K
10:14 61.40 61.40 61.40 61.40 0.1K
10:15 61.40 61.40 61.40 61.40 0.2K
10:16 61.40 61.40 61.40 61.40 0.2K
10:17 61.40 61.40 61.40 61.40 0.2K
10:18 61.40 61.40 61.39 61.39 1.6K
10:19 61.39 61.39 61.39 61.39 0.1K
10:20 61.39 61.43 61.39 61.43 0.4K
10:21 61.43 61.43 61.43 61.43 0.1K
10:22 61.43 61.43 61.43 61.43 0.2K
10:23 61.43 61.43 61.43 61.43 0.1K
10:24 61.43 61.43 61.43 61.43 0.3K
10:25 61.54 61.54 61.54 61.54 0.5K
10:26 61.54 61.54 61.54 61.54 0.2K
10:27 61.54 61.54 61.54 61.54 0.1K
10:28 61.54 61.54 61.54 61.54 0.1K
10:29 61.54 61.54 61.54 61.54 0.1K
10:30 61.54 61.54 61.54 61.54 0.3K
10:31 61.54 61.54 61.54 61.54 0.1K
10:32 61.54 61.54 61.54 61.54 0.3K
10:33 61.54 61.54 61.54 61.54 0.1K
10:34 61.54 61.74 61.54 61.74 1.0K
10:35 61.72 61.72 61.72 61.72 0.3K
10:36 61.72 61.72 61.72 61.72 0.1K
10:37 61.72 61.72 61.58 61.58 0.5K
10:38 61.58 61.58 61.58 61.58 0.1K
10:39 61.58 61.58 61.58 61.58 0.1K
10:40 61.58 61.58 61.58 61.58 0.0K
10:41 61.58 61.58 61.58 61.58 0.0K
10:42 61.58 61.58 61.58 61.58 0.1K
10:43 61.58 61.58 61.36 61.36 0.1K
10:44 61.36 61.45 61.36 61.45 0.5K
10:45 61.45 61.45 61.45 61.45 0.0K
10:46 61.45 61.45 61.45 61.45 0.2K
10:47 61.45 61.45 61.45 61.45 0.1K
10:48 61.45 61.45 61.45 61.45 0.1K
10:49 61.45 61.45 61.45 61.45 0.5K
10:50 61.45 61.45 61.45 61.45 0.1K
10:51 61.45 61.45 61.45 61.45 0.1K
10:52 61.45 61.45 61.45 61.45 0.1K
10:53 61.44 61.47 61.44 61.47 0.4K
10:54 61.47 61.47 61.47 61.47 0.0K
10:55 61.47 61.47 61.47 61.47 0.0K
10:56 61.47 61.47 61.47 61.47 0.0K
10:57 61.47 61.47 61.47 61.47 0.2K
10:58 61.47 61.47 61.47 61.47 0.0K
10:59 61.47 61.47 61.47 61.47 0.0K
11:00 61.47 61.47 61.47 61.47 0.0K
11:01 61.55 61.57 61.55 61.57 0.5K
11:02 61.57 61.58 61.57 61.58 0.2K
11:03 61.58 61.58 61.58 61.58 0.4K
11:04 61.58 61.58 61.58 61.58 0.1K
11:05 61.58 61.58 61.58 61.58 0.0K
11:06 61.58 61.60 61.58 61.60 0.4K
11:07 61.60 61.69 61.60 61.65 7.4K
11:08 61.65 61.66 61.65 61.66 0.6K
11:09 61.66 61.66 61.66 61.66 0.4K
11:10 61.66 61.66 61.66 61.66 0.0K
11:11 61.66 61.66 61.66 61.66 0.1K
11:12 61.66 61.66 61.52 61.52 0.3K
11:13 61.52 61.52 61.52 61.52 0.0K
11:14 61.43 61.43 61.36 61.36 0.3K
11:15 61.36 61.36 61.36 61.36 0.1K
11:16 61.36 61.36 61.36 61.36 0.0K
11:17 61.36 61.36 61.36 61.36 0.0K
11:18 61.36 61.36 61.36 61.36 0.2K
11:19 61.36 61.36 61.36 61.36 0.0K
11:20 61.36 61.37 61.35 61.35 0.3K
11:21 61.35 61.35 61.35 61.35 0.0K
11:22 61.35 61.35 61.35 61.35 0.1K
11:23 61.35 61.43 61.35 61.43 1.2K
11:24 61.43 61.54 61.43 61.54 0.3K
11:25 61.54 61.54 61.53 61.53 0.2K
11:26 61.53 61.53 61.46 61.46 1.0K
11:27 61.45 61.45 61.45 61.45 0.2K
11:28 61.48 61.51 61.48 61.51 0.4K
11:29 61.51 61.51 61.51 61.51 0.0K
11:30 61.51 61.51 61.51 61.51 0.0K
11:31 61.51 61.51 61.51 61.51 0.1K
11:32 61.51 61.51 61.51 61.51 0.1K
11:33 61.51 61.51 61.51 61.51 0.0K
11:34 61.51 61.51 61.51 61.51 0.0K
11:35 61.51 61.51 61.40 61.40 0.3K
11:36 61.40 61.40 61.40 61.40 0.0K
11:37 61.40 61.40 61.40 61.40 0.0K
11:38 61.40 61.40 61.40 61.40 0.0K
11:39 61.40 61.40 61.36 61.36 0.2K
11:40 61.36 61.36 61.36 61.36 0.0K
11:41 61.36 61.36 61.36 61.36 0.0K
11:42 61.36 61.36 61.25 61.25 0.4K
11:43 61.25 61.25 61.25 61.25 0.0K
11:44 61.25 61.25 61.25 61.25 0.0K
11:45 61.25 61.25 61.25 61.25 0.0K
11:46 61.25 61.27 61.25 61.27 0.2K
11:47 61.27 61.27 61.27 61.27 0.0K
11:48 61.27 61.27 61.27 61.27 0.0K
11:49 61.27 61.27 61.27 61.27 0.0K
11:50 61.27 61.27 61.27 61.27 0.1K
11:51 61.27 61.27 61.27 61.27 0.0K
11:52 61.27 61.27 61.27 61.27 0.0K
11:53 61.27 61.27 61.27 61.27 0.0K
11:54 61.27 61.27 61.27 61.27 0.0K
11:55 61.27 61.27 61.27 61.27 0.1K
11:56 61.27 61.27 61.27 61.27 0.0K
11:57 61.27 61.27 61.27 61.27 0.1K
11:58 61.27 61.37 61.27 61.37 0.6K
11:59 61.37 61.37 61.37 61.37 0.0K
12:00 61.37 61.37 61.37 61.37 0.0K
12:01 61.37 61.37 61.37 61.37 0.0K
12:02 61.37 61.37 61.37 61.37 0.0K
12:03 61.43 61.43 61.33 61.35 1.3K
12:04 61.35 61.35 61.35 61.35 0.0K
12:05 61.45 61.45 61.45 61.45 0.4K
12:06 61.45 61.45 61.45 61.45 0.0K
12:07 61.45 61.45 61.45 61.45 0.2K
12:08 61.45 61.45 61.45 61.45 0.0K
12:09 61.45 61.45 61.45 61.45 0.0K
12:10 61.45 61.45 61.45 61.45 0.0K
12:11 61.45 61.45 61.45 61.45 0.1K
12:12 61.45 61.45 61.45 61.45 0.0K
12:13 61.45 61.45 61.45 61.45 0.1K
12:14 61.45 61.45 61.45 61.45 0.1K
12:15 61.45 61.45 61.45 61.45 0.1K
12:16 61.45 61.45 61.36 61.36 0.6K
12:17 61.35 61.35 61.35 61.35 0.7K
12:18 61.35 61.35 61.35 61.35 0.0K
12:19 61.35 61.46 61.35 61.46 0.3K
12:20 61.46 61.46 61.41 61.41 0.1K
12:21 61.41 61.41 61.41 61.41 0.1K
12:22 61.41 61.41 61.41 61.41 0.1K
12:23 61.41 61.41 61.41 61.41 0.1K
12:24 61.41 61.41 61.41 61.41 0.0K
12:25 61.41 61.41 61.41 61.41 0.1K
12:26 61.41 61.41 61.41 61.41 0.0K
12:27 61.41 61.41 61.41 61.41 0.0K
12:28 61.41 61.41 61.41 61.41 0.0K
12:29 61.41 61.41 61.41 61.41 0.1K
12:30 61.41 61.41 61.41 61.41 0.1K
12:31 61.41 61.41 61.41 61.41 0.0K
12:32 61.41 61.41 61.41 61.41 0.0K
12:33 61.41 61.41 61.29 61.29 0.5K
12:34 61.31 61.31 61.31 61.31 0.3K
12:35 61.31 61.31 61.31 61.31 0.1K
12:36 61.31 61.31 61.31 61.31 0.1K
12:37 61.31 61.31 61.31 61.31 0.0K
12:38 61.31 61.31 61.31 61.31 0.0K
12:39 61.31 61.31 61.31 61.31 0.1K
12:40 61.31 61.31 61.27 61.27 0.4K
12:41 61.27 61.27 61.27 61.27 0.0K
12:42 61.27 61.27 61.27 61.27 0.0K
12:43 61.27 61.27 61.27 61.27 0.0K
12:44 61.27 61.27 61.27 61.27 0.0K
12:45 61.27 61.27 61.27 61.27 0.1K
12:46 61.27 61.27 61.27 61.27 0.1K
12:47 61.27 61.27 61.25 61.25 0.2K
12:48 61.25 61.25 61.25 61.25 0.1K
12:49 61.25 61.25 61.25 61.25 0.0K
12:50 61.25 61.25 61.25 61.25 0.1K
12:51 61.25 61.25 61.25 61.25 0.0K
12:52 61.23 61.23 61.21 61.21 1.4K
12:53 61.21 61.21 61.18 61.18 0.3K
12:54 61.18 61.18 61.18 61.18 0.1K
12:55 61.18 61.18 61.18 61.18 0.0K
12:56 61.18 61.18 61.18 61.18 0.0K
12:57 61.18 61.19 61.18 61.19 0.8K
12:58 61.19 61.19 61.19 61.19 0.1K
12:59 61.19 61.19 61.19 61.19 0.0K
13:00 61.19 61.19 61.19 61.19 0.1K
13:01 61.19 61.19 61.19 61.19 0.1K
13:02 61.19 61.19 61.19 61.19 0.0K
13:03 61.19 61.19 61.19 61.19 0.0K
13:04 61.19 61.19 61.19 61.19 0.1K
13:05 61.19 61.19 61.19 61.19 0.0K
13:06 61.19 61.19 61.19 61.19 0.2K
13:07 61.19 61.19 61.19 61.19 0.1K
13:08 61.19 61.19 61.19 61.19 0.0K
13:09 61.19 61.22 61.19 61.22 4.9K
13:10 61.22 61.22 61.22 61.22 0.2K
13:11 61.16 61.16 61.16 61.16 1.3K
13:12 61.16 61.16 61.16 61.16 0.2K
13:13 61.16 61.16 61.16 61.16 0.0K
13:14 61.16 61.16 61.16 61.16 0.1K
13:15 61.16 61.16 61.16 61.16 0.6K
13:16 61.16 61.16 61.16 61.16 0.0K
13:17 61.16 61.16 61.16 61.16 0.0K
13:18 61.16 61.16 61.16 61.16 0.0K
13:19 61.16 61.16 61.16 61.16 0.0K
13:20 61.16 61.16 61.16 61.16 0.1K
13:21 61.24 61.24 61.24 61.24 0.4K
13:22 61.24 61.24 61.24 61.24 0.0K
13:23 61.24 61.24 61.24 61.24 0.2K
13:24 61.24 61.24 61.24 61.24 0.1K
13:25 61.24 61.24 61.24 61.24 0.2K
13:26 61.24 61.24 61.24 61.24 0.0K
13:27 61.24 61.24 61.24 61.24 0.1K
13:28 61.24 61.24 61.24 61.24 0.0K
13:29 61.24 61.24 61.18 61.18 0.6K
13:30 61.18 61.18 61.18 61.18 0.2K
13:31 61.18 61.18 61.18 61.18 0.0K
13:32 61.18 61.18 61.18 61.18 0.0K
13:33 61.18 61.18 61.18 61.18 0.1K
13:34 61.18 61.18 61.18 61.18 0.1K
13:35 61.18 61.18 61.13 61.13 0.2K
13:36 61.13 61.13 61.13 61.13 0.0K
13:37 61.13 61.13 61.13 61.13 0.0K
13:38 61.13 61.14 61.10 61.10 1.2K
13:39 61.10 61.10 61.10 61.10 0.2K
13:40 61.10 61.10 61.10 61.10 0.1K
13:41 61.10 61.10 61.10 61.10 0.3K
13:42 61.10 61.10 61.10 61.10 0.0K
13:43 61.24 61.24 61.24 61.24 1.0K
13:44 61.24 61.24 61.24 61.24 0.1K
13:45 61.24 61.24 61.24 61.24 0.1K
13:46 61.24 61.24 61.24 61.24 0.0K
13:47 61.24 61.24 61.24 61.24 0.2K
13:48 61.24 61.24 61.13 61.18 1.3K
13:49 61.18 61.18 61.18 61.18 0.1K
13:50 61.18 61.18 61.13 61.13 0.4K
13:51 61.13 61.13 61.13 61.13 0.0K
13:52 61.13 61.13 61.13 61.13 0.0K
13:53 61.13 61.13 61.13 61.13 0.3K
13:54 61.13 61.13 61.13 61.13 0.0K
13:55 61.13 61.13 61.13 61.13 0.1K
13:56 61.13 61.13 61.13 61.13 0.1K
13:57 61.13 61.14 61.13 61.14 0.7K
13:58 61.14 61.14 61.10 61.10 0.2K
13:59 61.10 61.10 61.10 61.10 0.0K
14:00 61.10 61.10 61.10 61.10 0.0K
14:01 61.10 61.10 61.10 61.10 0.1K
14:02 61.10 61.10 61.10 61.10 0.2K
14:03 61.10 61.10 61.10 61.10 0.0K
14:04 61.10 61.17 61.10 61.17 0.5K
14:05 61.17 61.17 61.17 61.17 0.5K
14:06 61.17 61.27 61.17 61.27 0.2K
14:07 61.27 61.27 61.27 61.27 0.0K
14:08 61.27 61.27 61.27 61.27 0.0K
14:09 61.27 61.27 61.19 61.19 0.3K
14:10 61.19 61.19 61.19 61.19 0.4K
14:11 61.19 61.26 61.19 61.23 0.5K
14:12 61.23 61.23 61.23 61.23 0.1K
14:13 61.23 61.27 61.23 61.27 0.7K
14:14 61.27 61.27 61.26 61.26 0.1K
14:15 61.26 61.26 61.26 61.26 0.3K
14:16 61.26 61.31 61.26 61.31 0.2K
14:17 61.31 61.31 61.31 61.31 0.1K
14:18 61.31 61.35 61.31 61.35 0.4K
14:19 61.35 61.35 61.35 61.35 0.0K
14:20 61.35 61.35 61.35 61.35 0.3K
14:21 61.35 61.35 61.23 61.23 1.8K
14:22 61.23 61.23 61.23 61.23 0.4K
14:23 61.23 61.23 61.10 61.10 1.2K
14:24 61.10 61.15 61.08 61.15 0.2K
14:25 61.15 61.15 61.15 61.15 0.2K
14:26 61.15 61.19 61.12 61.19 0.4K
14:27 61.12 61.19 61.12 61.19 0.3K
14:28 61.19 61.19 61.19 61.19 0.2K
14:29 61.19 61.19 61.19 61.19 0.2K
14:30 61.19 61.19 61.19 61.19 0.2K
14:31 61.19 61.19 61.08 61.08 0.4K
14:32 61.08 61.08 61.08 61.08 0.2K
14:33 61.07 61.07 61.07 61.07 0.5K
14:34 61.07 61.07 61.04 61.04 0.4K
14:35 61.04 61.04 61.04 61.04 0.1K
14:36 61.04 61.07 61.04 61.07 0.3K
14:37 61.07 61.07 61.07 61.07 0.1K
14:38 61.06 61.06 61.06 61.06 0.4K
14:39 61.06 61.13 61.06 61.13 0.3K
14:40 61.13 61.13 61.08 61.08 0.2K
14:41 61.08 61.08 61.08 61.08 0.0K
14:42 61.01 61.09 61.01 61.09 0.4K
14:43 61.09 61.09 61.09 61.09 0.2K
14:44 61.09 61.09 61.01 61.01 0.6K
14:45 61.01 61.01 60.99 60.99 0.3K
14:46 60.99 60.99 60.99 60.99 0.4K
14:47 60.99 60.99 60.99 60.99 0.0K
14:48 60.99 61.04 60.99 61.04 0.4K
14:49 61.11 61.13 61.11 61.13 0.8K
14:50 61.13 61.13 61.13 61.13 0.1K
14:51 61.13 61.13 61.09 61.09 0.9K
14:52 61.09 61.09 61.09 61.09 0.4K
14:53 61.09 61.10 61.09 61.10 0.3K
14:54 61.10 61.10 61.10 61.10 0.1K
14:55 61.10 61.10 61.10 61.10 0.0K
14:56 61.10 61.10 61.10 61.10 0.2K
14:57 61.13 61.13 61.13 61.13 0.4K
14:58 61.13 61.13 61.13 61.13 0.2K
14:59 61.13 61.16 61.13 61.16 0.2K
15:00 61.16 61.16 61.16 61.16 0.1K
15:01 61.16 61.16 61.07 61.07 0.4K
15:02 61.07 61.13 61.07 61.13 0.2K
15:03 61.13 61.13 61.13 61.13 0.2K
15:04 61.13 61.13 61.13 61.13 0.1K
15:05 61.13 61.16 61.13 61.16 0.2K
15:06 61.16 61.16 61.16 61.16 0.7K
15:07 61.15 61.15 61.15 61.15 0.6K
15:08 61.09 61.14 61.09 61.14 0.3K
15:09 61.14 61.14 61.14 61.14 0.2K
15:10 61.14 61.14 61.09 61.09 0.2K
15:11 61.13 61.13 61.07 61.07 1.4K
15:12 61.07 61.10 61.07 61.10 0.7K
15:13 61.18 61.18 61.18 61.18 0.2K
15:14 61.18 61.18 61.13 61.13 0.2K
15:15 61.13 61.14 61.13 61.14 0.4K
15:16 61.11 61.11 61.06 61.06 0.8K
15:17 61.06 61.06 61.06 61.06 0.2K
15:18 61.06 61.15 61.06 61.15 1.2K
15:19 61.15 61.16 61.15 61.16 0.8K
15:20 61.16 61.16 61.09 61.09 0.2K
15:21 61.13 61.13 61.13 61.13 0.1K
15:22 61.07 61.07 61.07 61.07 0.9K
15:23 61.07 61.09 61.07 61.09 0.8K
15:24 61.09 61.09 61.09 61.09 0.3K
15:25 61.09 61.09 61.03 61.03 1.5K
15:26 61.02 61.10 61.02 61.10 4.0K
15:27 61.10 61.10 61.10 61.10 0.0K
15:28 61.10 61.10 61.10 61.10 0.5K
15:29 61.10 61.15 61.10 61.15 0.1K
15:30 61.15 61.15 61.15 61.15 0.2K
15:31 61.15 61.18 61.15 61.18 0.4K
15:32 61.18 61.26 61.16 61.16 0.7K
15:33 61.24 61.24 61.24 61.24 0.2K
15:34 61.23 61.23 61.23 61.23 0.2K
15:35 61.34 61.34 61.30 61.30 1.4K
15:36 61.31 61.31 61.31 61.31 0.2K
15:37 61.31 61.36 61.31 61.36 0.9K
15:38 61.36 61.36 61.36 61.36 0.2K
15:39 61.36 61.40 61.36 61.40 0.2K
15:40 61.40 61.40 61.38 61.38 0.4K
15:41 61.33 61.33 61.33 61.33 0.4K
15:42 61.33 61.43 61.33 61.41 1.7K
15:43 61.41 61.41 61.41 61.41 0.2K
15:44 61.41 61.45 61.41 61.45 0.9K
15:45 61.45 61.46 61.45 61.46 0.3K
15:46 61.46 61.46 61.46 61.46 0.1K
15:47 61.36 61.36 61.36 61.36 1.4K
15:48 61.36 61.40 61.36 61.40 0.5K
15:49 61.40 61.40 61.33 61.35 1.2K
15:50 61.35 61.35 61.33 61.34 0.9K
15:51 61.34 61.47 61.34 61.47 2.2K
15:52 61.47 61.56 61.47 61.50 0.7K
15:53 61.56 61.56 61.54 61.54 1.4K
15:54 61.54 61.54 61.50 61.50 1.0K
15:55 61.50 61.50 61.45 61.48 3.8K
15:56 61.45 61.45 61.42 61.42 2.2K
15:57 61.40 61.42 61.40 61.42 3.7K
15:58 61.40 61.40 61.37 61.37 2.4K
15:59 61.39 61.42 61.37 61.42 4.2K
16:00 61.42 61.42 61.35 61.38 65.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles