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 61.80 62.17 61.00 61.73 3.9K
09:32 61.73 62.10 61.73 62.10 0.1K
09:33 62.10 62.10 62.10 62.10 0.1K
09:34 61.86 61.86 61.86 61.86 0.2K
09:35 61.86 61.86 61.86 61.86 0.0K
09:36 61.86 61.86 61.86 61.86 0.0K
09:37 61.86 61.86 61.86 61.86 0.0K
09:38 61.86 61.93 61.86 61.93 0.3K
09:39 61.93 61.93 61.73 61.73 0.4K
09:40 61.73 61.87 61.73 61.87 0.8K
09:41 61.88 61.88 61.88 61.88 1.3K
09:42 61.88 61.88 61.88 61.88 0.0K
09:43 61.88 61.88 61.88 61.88 0.0K
09:44 61.82 61.95 61.82 61.88 1.7K
09:45 61.88 61.88 61.88 61.88 0.1K
09:46 61.70 61.70 61.69 61.69 0.6K
09:47 61.91 61.96 61.91 61.96 2.5K
09:48 61.96 61.96 61.96 61.96 0.2K
09:49 61.94 61.94 61.93 61.93 1.3K
09:50 61.93 61.93 61.93 61.93 0.2K
09:51 61.93 61.96 61.81 61.96 0.3K
09:52 61.96 61.96 61.96 61.96 0.7K
09:53 61.96 61.96 61.81 61.81 0.1K
09:54 61.81 61.81 61.81 61.81 0.2K
09:55 61.81 61.81 61.81 61.81 0.3K
09:56 61.81 61.95 61.81 61.95 0.6K
09:57 61.95 61.95 61.80 61.80 1.5K
09:58 61.80 61.80 61.75 61.75 0.4K
09:59 61.75 61.75 61.69 61.69 0.2K
10:00 61.69 61.69 61.66 61.66 0.5K
10:01 61.66 61.66 61.66 61.66 1.5K
10:02 61.66 61.66 61.58 61.58 0.8K
10:03 61.51 61.51 61.49 61.49 0.6K
10:04 61.49 61.50 61.43 61.50 0.8K
10:05 61.53 61.53 61.53 61.53 0.2K
10:06 61.53 61.53 61.50 61.50 0.9K
10:07 61.50 61.50 61.50 61.50 0.2K
10:08 61.50 61.50 61.50 61.50 0.6K
10:09 61.50 61.67 61.50 61.67 0.2K
10:10 61.67 61.67 61.67 61.67 0.0K
10:11 61.67 61.67 61.67 61.67 0.3K
10:12 61.67 61.67 61.66 61.66 0.3K
10:13 61.66 61.66 61.50 61.50 0.6K
10:14 61.53 61.53 61.53 61.53 0.5K
10:15 61.53 61.57 61.53 61.57 0.3K
10:16 61.51 61.55 61.51 61.55 1.3K
10:17 61.66 61.66 61.66 61.66 0.2K
10:18 61.66 61.68 61.66 61.67 0.4K
10:19 61.67 61.67 61.58 61.58 0.6K
10:20 61.58 61.61 61.58 61.61 0.1K
10:21 61.61 61.61 61.61 61.61 0.0K
10:22 61.61 61.61 61.61 61.61 0.2K
10:23 61.61 61.67 61.61 61.67 0.4K
10:24 61.80 61.84 61.80 61.84 1.1K
10:25 61.84 61.84 61.84 61.84 0.0K
10:26 61.84 61.90 61.84 61.90 1.4K
10:27 61.91 61.91 61.91 61.91 0.1K
10:28 61.91 61.98 61.91 61.98 1.5K
10:29 61.98 61.98 61.87 61.87 1.2K
10:30 61.87 62.01 61.87 62.01 1.0K
10:31 61.95 61.98 61.92 61.92 1.4K
10:32 61.92 62.06 61.92 62.06 2.2K
10:33 61.96 61.96 61.96 61.96 1.5K
10:34 61.96 61.96 61.96 61.96 0.1K
10:35 61.96 61.96 61.96 61.96 0.5K
10:36 61.96 61.96 61.96 61.96 0.1K
10:37 61.96 61.96 61.96 61.96 0.4K
10:38 61.96 61.96 61.96 61.96 0.0K
10:39 61.96 61.96 61.96 61.96 0.6K
10:40 61.96 61.98 61.96 61.98 1.2K
10:41 61.98 61.98 61.98 61.98 0.6K
10:42 61.98 61.98 61.98 61.98 0.3K
10:43 61.98 61.98 61.98 61.98 0.3K
10:44 61.98 62.00 61.98 62.00 0.9K
10:45 62.00 62.00 62.00 62.00 0.5K
10:46 62.08 62.08 61.92 61.92 1.3K
10:47 61.92 61.92 61.88 61.88 0.2K
10:48 61.88 61.88 61.88 61.88 0.1K
10:49 61.88 61.94 61.88 61.94 0.3K
10:50 61.94 61.94 61.94 61.94 0.0K
10:51 61.94 61.94 61.94 61.94 0.4K
10:52 61.94 61.94 61.89 61.89 0.9K
10:53 61.81 61.81 61.78 61.78 1.9K
10:54 61.78 61.78 61.78 61.78 0.6K
10:55 61.78 61.78 61.78 61.78 0.0K
10:56 61.78 61.78 61.78 61.78 0.2K
10:57 61.78 61.83 61.78 61.83 0.2K
10:58 61.83 61.83 61.83 61.83 0.1K
10:59 61.83 61.83 61.83 61.83 0.2K
11:00 61.87 61.90 61.86 61.86 2.3K
11:01 61.86 61.86 61.79 61.79 1.9K
11:02 61.79 61.79 61.71 61.71 0.8K
11:03 61.71 61.71 61.71 61.71 0.0K
11:04 61.71 61.82 61.71 61.82 1.4K
11:05 61.77 61.77 61.77 61.77 0.2K
11:06 61.77 61.80 61.77 61.80 1.1K
11:07 61.80 61.80 61.80 61.80 0.2K
11:08 61.80 61.80 61.80 61.80 0.3K
11:09 61.78 61.78 61.78 61.78 0.2K
11:10 61.78 61.78 61.78 61.78 0.0K
11:11 61.78 61.78 61.78 61.78 0.1K
11:12 61.78 61.78 61.78 61.78 0.2K
11:13 61.78 61.78 61.78 61.78 0.0K
11:14 61.78 61.78 61.78 61.78 0.1K
11:15 61.78 61.78 61.75 61.75 0.3K
11:16 61.75 61.75 61.75 61.75 0.1K
11:17 61.75 61.79 61.75 61.79 0.1K
11:18 61.79 61.79 61.74 61.74 0.4K
11:19 61.74 61.74 61.74 61.74 0.2K
11:20 61.74 61.74 61.74 61.74 0.2K
11:21 61.74 61.74 61.74 61.74 0.2K
11:22 61.74 61.74 61.74 61.74 0.0K
11:23 61.74 61.74 61.74 61.74 0.1K
11:24 61.74 61.74 61.74 61.74 0.0K
11:25 61.74 61.74 61.74 61.74 0.2K
11:26 61.74 61.74 61.74 61.74 0.1K
11:27 61.74 61.74 61.74 61.74 0.5K
11:28 61.77 61.77 61.77 61.77 0.7K
11:29 61.77 61.77 61.77 61.77 0.8K
11:30 61.77 61.77 61.77 61.77 0.2K
11:31 61.77 61.77 61.77 61.77 0.2K
11:32 61.77 61.77 61.72 61.72 0.3K
11:33 61.72 61.76 61.72 61.76 0.1K
11:34 61.76 61.76 61.72 61.72 1.1K
11:35 61.72 61.72 61.72 61.72 0.0K
11:36 61.72 61.72 61.72 61.72 0.2K
11:37 61.72 61.72 61.64 61.64 1.8K
11:38 61.66 61.66 61.66 61.66 0.4K
11:39 61.66 61.66 61.66 61.66 0.3K
11:40 61.66 61.66 61.66 61.66 0.2K
11:41 61.65 61.65 61.65 61.65 0.3K
11:42 61.65 61.69 61.65 61.69 0.7K
11:43 61.69 61.69 61.69 61.69 0.1K
11:44 61.69 61.69 61.69 61.69 0.1K
11:45 61.69 61.76 61.69 61.71 0.6K
11:46 61.71 61.71 61.71 61.71 0.0K
11:47 61.71 61.71 61.71 61.71 0.0K
11:48 61.71 61.71 61.71 61.71 0.8K
11:49 61.71 61.71 61.71 61.71 0.1K
11:50 61.71 61.71 61.71 61.71 0.2K
11:51 61.71 61.72 61.71 61.72 0.3K
11:52 61.72 61.72 61.72 61.72 0.0K
11:53 61.72 61.72 61.72 61.72 0.2K
11:54 61.72 61.72 61.71 61.71 0.1K
11:55 61.71 61.71 61.71 61.71 0.1K
11:56 61.71 61.73 61.71 61.71 1.0K
11:57 61.71 61.71 61.64 61.64 1.2K
11:58 61.59 61.59 61.53 61.53 1.5K
11:59 61.53 61.55 61.53 61.55 0.4K
12:00 61.55 61.56 61.55 61.56 1.4K
12:01 61.56 61.56 61.56 61.56 0.2K
12:02 61.56 61.56 61.56 61.56 0.3K
12:03 61.56 61.61 61.56 61.61 0.4K
12:04 61.64 61.64 61.58 61.58 2.2K
12:05 61.58 61.62 61.58 61.62 0.5K
12:06 61.62 61.62 61.62 61.62 0.1K
12:07 61.62 61.67 61.62 61.67 0.7K
12:08 61.67 61.67 61.67 61.67 0.1K
12:09 61.67 61.67 61.67 61.67 0.1K
12:10 61.73 61.73 61.73 61.73 0.2K
12:11 61.73 61.73 61.73 61.73 0.1K
12:12 61.73 61.73 61.73 61.73 0.1K
12:13 61.73 61.73 61.73 61.73 0.1K
12:14 61.73 61.73 61.71 61.71 0.2K
12:15 61.71 61.73 61.71 61.73 0.9K
12:16 61.73 61.73 61.73 61.73 0.2K
12:17 61.73 61.73 61.73 61.73 0.1K
12:18 61.73 61.74 61.73 61.74 0.7K
12:19 61.74 61.74 61.74 61.74 0.3K
12:20 61.74 61.74 61.69 61.69 0.2K
12:21 61.68 61.68 61.65 61.65 2.1K
12:22 61.65 61.66 61.65 61.66 0.6K
12:23 61.74 61.74 61.74 61.74 3.5K
12:24 61.79 61.79 61.79 61.79 0.3K
12:25 61.79 61.79 61.79 61.79 0.1K
12:26 61.79 61.79 61.79 61.79 0.1K
12:27 61.79 61.79 61.79 61.79 1.6K
12:28 61.79 61.84 61.79 61.84 0.3K
12:29 61.84 61.86 61.84 61.86 0.2K
12:30 61.86 61.86 61.86 61.86 0.1K
12:31 61.86 61.86 61.86 61.86 0.0K
12:32 61.86 61.86 61.86 61.86 0.0K
12:33 61.86 61.86 61.86 61.86 0.1K
12:34 61.86 61.89 61.86 61.89 5.1K
12:35 61.89 61.89 61.89 61.89 0.1K
12:36 61.89 61.89 61.85 61.85 1.1K
12:37 61.85 61.85 61.85 61.85 0.1K
12:38 61.85 61.89 61.85 61.89 0.5K
12:39 61.89 61.89 61.89 61.89 0.1K
12:40 61.89 61.89 61.89 61.89 0.1K
12:41 61.89 61.89 61.89 61.89 0.2K
12:42 61.89 61.89 61.85 61.85 0.3K
12:43 61.85 61.90 61.85 61.90 1.4K
12:44 61.90 61.90 61.90 61.90 0.1K
12:45 61.90 61.90 61.90 61.90 0.0K
12:46 61.90 61.90 61.89 61.89 0.3K
12:47 61.89 61.89 61.88 61.88 0.2K
12:48 61.88 61.88 61.88 61.88 0.1K
12:49 61.88 61.88 61.88 61.88 0.2K
12:50 61.88 61.88 61.88 61.88 0.7K
12:51 61.88 61.88 61.88 61.88 0.1K
12:52 61.96 61.96 61.96 61.96 0.6K
12:53 61.96 62.17 61.96 62.07 8.1K
12:54 62.07 62.07 62.07 62.07 0.1K
12:55 62.07 62.07 62.07 62.07 0.0K
12:56 62.07 62.07 62.01 62.01 0.6K
12:57 62.01 62.06 62.01 62.06 0.5K
12:58 62.06 62.06 62.06 62.06 0.1K
12:59 62.06 62.06 62.06 62.06 0.1K
13:00 62.06 62.06 62.06 62.06 0.1K
13:01 62.06 62.06 62.06 62.06 0.3K
13:02 62.06 62.06 62.06 62.06 0.0K
13:03 62.06 62.06 62.00 62.00 0.4K
13:04 62.00 62.00 62.00 62.00 0.0K
13:05 62.00 62.00 62.00 62.00 0.0K
13:06 62.00 62.00 62.00 62.00 0.3K
13:07 62.00 62.00 62.00 62.00 0.0K
13:08 62.00 62.00 62.00 62.00 0.0K
13:09 62.00 62.00 62.00 62.00 0.0K
13:10 62.00 62.00 62.00 62.00 0.1K
13:11 62.00 62.00 62.00 62.00 0.0K
13:12 62.00 62.00 62.00 62.00 0.1K
13:13 62.00 62.00 62.00 62.00 0.0K
13:14 62.00 62.00 61.99 61.99 0.1K
13:15 61.99 61.99 61.99 61.99 0.0K
13:16 62.01 62.01 62.01 62.01 0.2K
13:17 62.01 62.01 62.01 62.01 0.0K
13:18 62.01 62.11 62.01 62.11 0.8K
13:19 62.11 62.20 62.11 62.20 1.0K
13:20 62.20 62.20 62.20 62.20 0.1K
13:21 62.20 62.20 62.19 62.19 1.2K
13:22 62.19 62.19 62.19 62.19 0.1K
13:23 62.19 62.22 62.19 62.22 1.1K
13:24 62.22 62.22 62.22 62.22 0.0K
13:25 62.22 62.30 62.22 62.30 2.5K
13:26 62.30 62.34 62.30 62.34 1.0K
13:27 62.34 62.34 62.34 62.34 0.2K
13:28 62.34 62.35 62.34 62.35 1.8K
13:29 62.35 62.35 62.35 62.35 0.2K
13:30 62.37 62.37 62.37 62.37 1.1K
13:31 62.37 62.48 62.37 62.48 2.1K
13:32 62.48 62.59 62.48 62.59 1.9K
13:33 62.45 62.49 62.45 62.49 1.7K
13:34 62.49 62.49 62.49 62.49 0.1K
13:35 62.49 62.49 62.49 62.49 0.5K
13:36 62.37 62.37 62.37 62.37 0.3K
13:37 62.37 62.40 62.37 62.40 0.7K
13:38 62.40 62.40 62.40 62.40 0.0K
13:39 62.40 62.40 62.40 62.40 0.3K
13:40 62.40 62.40 62.40 62.40 0.0K
13:41 62.40 62.40 62.40 62.40 0.1K
13:42 62.40 62.40 62.35 62.35 0.7K
13:43 62.35 62.35 62.35 62.35 0.1K
13:44 62.35 62.35 62.35 62.35 0.2K
13:45 62.35 62.36 62.35 62.36 0.2K
13:46 62.36 62.36 62.36 62.36 0.1K
13:47 62.36 62.36 62.36 62.36 0.0K
13:48 62.36 62.36 62.33 62.33 0.1K
13:49 62.33 62.33 62.33 62.33 0.0K
13:50 62.33 62.33 62.33 62.33 0.1K
13:51 62.33 62.33 62.33 62.33 0.0K
13:52 62.33 62.33 62.33 62.33 0.1K
13:53 62.33 62.33 62.33 62.33 0.1K
13:54 62.33 62.33 62.33 62.33 0.1K
13:55 62.33 62.33 62.33 62.33 0.4K
13:56 62.33 62.33 62.33 62.33 0.1K
13:57 62.33 62.33 62.33 62.33 0.1K
13:58 62.33 62.33 62.33 62.33 0.1K
13:59 62.33 62.33 62.33 62.33 0.1K
14:00 62.33 62.33 62.33 62.33 0.1K
14:01 62.33 62.33 62.33 62.33 0.1K
14:02 62.33 62.33 62.33 62.33 0.2K
14:03 62.33 62.33 62.33 62.33 0.0K
14:04 62.33 62.33 62.26 62.26 0.6K
14:05 62.26 62.26 62.26 62.26 0.0K
14:06 62.26 62.26 62.26 62.26 0.2K
14:07 62.26 62.26 62.26 62.26 0.1K
14:08 62.28 62.28 62.28 62.28 0.9K
14:09 62.28 62.28 62.28 62.28 0.0K
14:10 62.28 62.28 62.28 62.28 0.0K
14:11 62.28 62.37 62.28 62.37 1.5K
14:12 62.37 62.37 62.37 62.37 0.0K
14:13 62.37 62.37 62.37 62.37 0.0K
14:14 62.37 62.37 62.37 62.37 0.1K
14:15 62.37 62.37 62.37 62.37 0.1K
14:16 62.37 62.40 62.35 62.35 2.1K
14:17 62.35 62.35 62.30 62.30 0.8K
14:18 62.30 62.31 62.30 62.31 0.2K
14:19 62.31 62.31 62.31 62.31 0.1K
14:20 62.31 62.31 62.31 62.31 0.2K
14:21 62.31 62.31 62.31 62.31 0.0K
14:22 62.31 62.31 62.31 62.31 0.0K
14:23 62.31 62.35 62.31 62.35 0.2K
14:24 62.35 62.35 62.35 62.35 0.0K
14:25 62.35 62.35 62.35 62.35 0.2K
14:26 62.35 62.35 62.35 62.35 0.2K
14:27 62.35 62.35 62.34 62.34 0.1K
14:28 62.34 62.34 62.31 62.31 0.2K
14:29 62.31 62.31 62.31 62.31 0.0K
14:30 62.31 62.36 62.31 62.36 0.6K
14:31 62.36 62.36 62.36 62.36 0.1K
14:32 62.36 62.36 62.36 62.36 0.2K
14:33 62.36 62.36 62.24 62.24 1.2K
14:34 62.24 62.24 62.24 62.24 0.1K
14:35 62.24 62.24 62.24 62.24 0.1K
14:36 62.24 62.24 62.24 62.24 0.1K
14:37 62.24 62.24 62.24 62.24 0.1K
14:38 62.24 62.24 62.21 62.21 0.8K
14:39 62.21 62.21 62.21 62.21 0.1K
14:40 62.21 62.21 62.21 62.21 0.3K
14:41 62.21 62.21 62.20 62.20 0.2K
14:42 62.20 62.20 62.20 62.20 0.1K
14:43 62.20 62.20 62.20 62.20 0.0K
14:44 62.20 62.20 62.20 62.20 0.0K
14:45 62.20 62.20 62.20 62.20 0.5K
14:46 62.20 62.20 62.20 62.20 0.0K
14:47 62.20 62.21 62.20 62.21 0.2K
14:48 62.21 62.21 62.21 62.21 0.1K
14:49 62.21 62.23 62.21 62.23 0.3K
14:50 62.23 62.23 62.23 62.23 0.1K
14:51 62.23 62.23 62.23 62.23 0.1K
14:52 62.23 62.23 62.23 62.23 0.1K
14:53 62.23 62.23 62.23 62.23 0.0K
14:54 62.23 62.23 62.19 62.19 0.3K
14:55 62.19 62.19 62.19 62.19 0.1K
14:56 62.19 62.19 62.19 62.19 0.2K
14:57 62.19 62.19 62.19 62.19 0.1K
14:58 62.19 62.21 62.19 62.21 0.2K
14:59 62.21 62.21 62.21 62.21 0.2K
15:00 62.21 62.21 62.21 62.21 0.6K
15:01 62.21 62.21 62.21 62.21 0.0K
15:02 62.21 62.21 62.21 62.21 0.1K
15:03 62.21 62.21 62.21 62.21 0.1K
15:04 62.21 62.21 62.21 62.21 0.1K
15:05 62.21 62.21 62.21 62.21 0.1K
15:06 62.20 62.20 62.20 62.20 0.5K
15:07 62.19 62.19 62.19 62.19 0.7K
15:08 62.19 62.19 62.19 62.19 1.0K
15:09 62.19 62.19 62.19 62.19 0.1K
15:10 62.25 62.25 62.25 62.25 1.5K
15:11 62.25 62.25 62.25 62.25 0.0K
15:12 62.25 62.29 62.25 62.29 0.3K
15:13 62.29 62.29 62.25 62.25 0.2K
15:14 62.25 62.25 62.25 62.25 0.1K
15:15 62.20 62.20 62.20 62.20 0.2K
15:16 62.20 62.20 62.15 62.15 1.3K
15:17 62.17 62.17 62.11 62.11 0.6K
15:18 62.11 62.11 62.11 62.11 0.0K
15:19 62.10 62.10 62.10 62.10 0.2K
15:20 62.11 62.11 62.11 62.11 0.1K
15:21 62.14 62.17 62.14 62.17 0.8K
15:22 62.17 62.17 62.17 62.17 0.1K
15:23 62.17 62.17 62.17 62.17 0.2K
15:24 62.12 62.14 62.12 62.14 1.4K
15:25 62.14 62.21 62.14 62.21 1.2K
15:26 62.21 62.21 62.21 62.21 0.0K
15:27 62.21 62.21 62.21 62.21 0.1K
15:28 62.21 62.21 62.21 62.21 0.1K
15:29 62.19 62.22 62.19 62.22 0.5K
15:30 62.22 62.22 62.21 62.21 0.6K
15:31 62.21 62.24 62.21 62.24 0.3K
15:32 62.24 62.24 62.24 62.24 0.2K
15:33 62.24 62.24 62.16 62.16 0.2K
15:34 62.16 62.16 62.16 62.16 0.4K
15:35 62.16 62.16 62.16 62.16 0.3K
15:36 62.16 62.16 62.16 62.16 0.2K
15:37 62.16 62.16 62.16 62.16 0.9K
15:38 62.07 62.07 62.06 62.06 0.6K
15:39 62.06 62.06 62.06 62.06 0.1K
15:40 62.06 62.07 62.06 62.07 0.5K
15:41 62.07 62.07 62.07 62.07 0.1K
15:42 62.07 62.13 62.07 62.13 2.2K
15:43 62.13 62.13 62.13 62.13 0.2K
15:44 62.13 62.13 62.13 62.13 0.2K
15:45 62.13 62.13 62.13 62.13 0.3K
15:46 62.13 62.13 62.13 62.13 0.3K
15:47 62.13 62.13 62.10 62.10 0.8K
15:48 62.10 62.10 62.10 62.10 0.3K
15:49 62.10 62.10 62.10 62.10 0.5K
15:50 62.10 62.10 62.10 62.10 0.5K
15:51 62.10 62.15 62.10 62.13 2.5K
15:52 62.13 62.18 62.13 62.18 1.4K
15:53 62.18 62.18 62.12 62.12 2.5K
15:54 62.12 62.12 62.12 62.12 0.7K
15:55 62.12 62.12 62.01 62.01 2.8K
15:56 62.04 62.04 62.01 62.04 1.2K
15:57 62.04 62.05 62.04 62.05 1.1K
15:58 62.06 62.15 62.04 62.14 8.1K
15:59 62.14 62.14 62.11 62.11 0.9K
16:00 62.12 62.19 62.07 62.13 104.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles