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 61.84 63.16 61.84 62.03 3.7K
09:32 62.03 62.03 62.03 62.03 0.2K
09:33 62.03 62.03 61.91 61.91 0.2K
09:34 61.91 61.91 61.91 61.91 0.1K
09:35 61.91 61.91 61.91 61.91 0.0K
09:36 61.86 62.04 61.86 62.04 2.0K
09:37 62.04 62.04 62.04 62.04 0.1K
09:38 62.04 62.04 62.04 62.04 0.6K
09:39 62.04 62.04 62.04 62.04 0.6K
09:40 62.04 62.04 62.04 62.04 0.2K
09:41 62.04 62.04 62.04 62.04 0.0K
09:42 62.04 62.04 62.04 62.04 0.2K
09:43 62.04 62.04 62.04 62.04 0.1K
09:44 62.04 62.04 62.04 62.04 0.2K
09:45 62.04 62.04 62.04 62.04 0.1K
09:46 62.04 62.04 62.04 62.04 0.1K
09:47 62.04 62.04 62.04 62.04 0.1K
09:48 62.04 62.04 62.04 62.04 0.0K
09:49 62.04 62.18 62.04 62.18 0.5K
09:50 62.18 62.18 62.07 62.07 0.4K
09:51 62.07 62.07 62.07 62.07 0.1K
09:52 62.04 62.04 62.04 62.04 0.3K
09:53 62.00 62.00 61.96 61.96 1.4K
09:54 61.96 61.96 61.96 61.96 0.1K
09:55 61.96 61.96 61.96 61.96 0.0K
09:56 61.96 61.96 61.96 61.96 0.0K
09:57 61.96 61.96 61.96 61.96 0.0K
09:58 61.96 61.96 61.81 61.81 0.4K
09:59 61.81 61.81 61.81 61.81 0.0K
10:00 61.81 61.81 61.81 61.81 0.1K
10:01 61.81 61.81 61.81 61.81 0.0K
10:02 61.81 61.81 61.81 61.81 0.1K
10:03 61.81 61.81 61.81 61.81 0.6K
10:04 61.81 61.81 61.81 61.81 0.0K
10:05 61.81 61.81 61.81 61.81 0.0K
10:06 61.81 61.81 61.81 61.81 0.0K
10:07 61.81 61.81 61.81 61.81 0.0K
10:08 61.81 61.81 61.81 61.81 0.0K
10:09 61.90 61.90 61.90 61.90 0.1K
10:10 61.90 61.90 61.90 61.90 0.2K
10:11 61.90 61.95 61.90 61.95 0.8K
10:12 61.95 61.95 61.84 61.84 0.4K
10:13 61.84 61.84 61.84 61.84 0.2K
10:14 61.80 61.80 61.80 61.80 0.1K
10:15 61.80 61.80 61.80 61.80 0.1K
10:16 61.80 61.80 61.79 61.79 0.2K
10:17 61.79 61.79 61.79 61.79 0.0K
10:18 61.79 61.79 61.79 61.79 0.0K
10:19 61.79 61.88 61.79 61.88 0.9K
10:20 61.88 61.88 61.88 61.88 0.0K
10:21 61.88 61.88 61.86 61.86 0.4K
10:22 61.86 61.89 61.86 61.89 0.4K
10:23 61.89 61.89 61.89 61.89 0.0K
10:24 61.89 61.89 61.89 61.89 0.1K
10:25 61.89 61.89 61.89 61.89 0.1K
10:26 61.89 61.90 61.89 61.90 0.3K
10:27 61.90 61.90 61.90 61.90 0.2K
10:28 61.92 61.92 61.92 61.92 0.3K
10:29 61.92 61.92 61.92 61.92 0.0K
10:30 61.92 61.92 61.92 61.92 0.0K
10:31 61.92 61.92 61.92 61.92 0.1K
10:32 61.92 61.92 61.92 61.92 0.0K
10:33 61.88 61.88 61.88 61.88 0.1K
10:34 61.88 61.88 61.88 61.88 0.0K
10:35 61.88 61.88 61.88 61.88 0.1K
10:36 61.98 61.98 61.98 61.98 2.7K
10:37 61.98 61.98 61.98 61.98 0.0K
10:38 61.98 61.98 61.98 61.98 0.0K
10:39 61.98 61.98 61.98 61.98 0.1K
10:40 61.98 61.98 61.85 61.85 0.3K
10:41 61.85 61.85 61.85 61.85 0.1K
10:42 61.94 61.94 61.94 61.94 0.4K
10:43 62.03 62.03 62.03 62.03 0.4K
10:44 62.03 62.03 62.03 62.03 0.0K
10:45 62.03 62.03 62.03 62.03 0.1K
10:46 62.03 62.03 62.03 62.03 0.0K
10:47 62.03 62.03 62.03 62.03 0.2K
10:48 62.03 62.03 62.03 62.03 0.0K
10:49 62.03 62.03 62.03 62.03 0.0K
10:50 62.03 62.14 62.03 62.14 0.1K
10:51 62.14 62.14 62.09 62.09 0.3K
10:52 62.09 62.09 62.09 62.09 0.0K
10:53 62.13 62.13 62.13 62.13 0.2K
10:54 62.13 62.13 62.13 62.13 0.0K
10:55 62.13 62.13 62.08 62.08 0.2K
10:56 62.08 62.08 62.08 62.08 0.0K
10:57 62.08 62.08 62.08 62.08 0.2K
10:58 62.08 62.08 62.08 62.08 0.0K
10:59 62.08 62.08 62.08 62.08 0.0K
11:00 62.08 62.08 62.08 62.08 0.0K
11:01 62.08 62.08 62.08 62.08 0.1K
11:02 62.08 62.08 62.08 62.08 0.0K
11:03 62.08 62.08 62.08 62.08 0.8K
11:04 62.08 62.08 62.08 62.08 0.1K
11:05 62.08 62.08 62.08 62.08 0.0K
11:06 62.08 62.08 62.08 62.08 0.0K
11:07 62.08 62.08 62.08 62.08 0.0K
11:08 62.09 62.09 62.09 62.09 0.2K
11:09 62.09 62.09 62.09 62.09 0.0K
11:10 62.09 62.09 62.09 62.09 0.0K
11:11 62.09 62.09 62.09 62.09 0.0K
11:12 62.09 62.09 62.04 62.04 0.2K
11:13 62.04 62.11 62.04 62.11 0.1K
11:14 62.11 62.11 62.11 62.11 0.0K
11:15 62.11 62.11 62.11 62.11 0.0K
11:16 62.04 62.04 62.04 62.04 0.2K
11:17 62.04 62.04 62.04 62.04 0.0K
11:18 62.04 62.04 62.04 62.04 0.0K
11:19 62.04 62.05 62.04 62.05 0.1K
11:20 62.05 62.14 62.05 62.14 0.6K
11:21 62.14 62.14 62.14 62.14 0.0K
11:22 62.14 62.14 62.14 62.14 0.0K
11:23 62.14 62.14 62.14 62.14 0.2K
11:24 62.14 62.14 62.14 62.14 0.0K
11:25 62.14 62.14 62.14 62.14 0.0K
11:26 62.14 62.14 62.14 62.14 0.0K
11:27 62.14 62.18 62.14 62.18 1.1K
11:28 62.18 62.18 62.18 62.18 0.0K
11:29 62.18 62.18 62.18 62.18 0.0K
11:30 62.18 62.18 62.18 62.18 0.0K
11:31 62.18 62.18 62.18 62.18 0.0K
11:32 62.18 62.18 62.18 62.18 0.1K
11:33 62.18 62.18 62.18 62.18 0.0K
11:34 62.18 62.18 62.18 62.18 0.0K
11:35 62.18 62.20 62.18 62.20 0.6K
11:36 62.20 62.20 62.20 62.20 0.3K
11:37 62.20 62.20 62.20 62.20 0.0K
11:38 62.20 62.20 62.20 62.20 0.0K
11:39 62.20 62.20 62.20 62.20 0.0K
11:40 62.20 62.20 62.20 62.20 0.0K
11:41 62.20 62.20 62.15 62.15 0.7K
11:42 62.15 62.15 62.15 62.15 0.1K
11:43 62.15 62.15 62.15 62.15 0.0K
11:44 62.15 62.15 62.15 62.15 0.0K
11:45 62.15 62.15 62.09 62.09 0.3K
11:46 62.09 62.09 62.09 62.09 0.0K
11:47 62.09 62.09 62.05 62.05 0.3K
11:48 62.05 62.05 62.05 62.05 0.0K
11:49 62.05 62.05 62.05 62.05 0.0K
11:50 62.13 62.13 62.13 62.13 0.1K
11:51 62.13 62.13 62.13 62.13 0.9K
11:52 62.13 62.13 62.13 62.13 0.1K
11:53 62.13 62.13 62.13 62.13 0.0K
11:54 62.13 62.13 62.13 62.13 0.0K
11:55 62.13 62.13 62.13 62.13 0.0K
11:56 62.13 62.13 62.09 62.09 0.2K
11:57 62.09 62.09 62.09 62.09 0.2K
11:58 62.09 62.09 62.09 62.09 0.0K
11:59 62.09 62.09 62.09 62.09 0.2K
12:00 62.09 62.09 62.09 62.09 0.1K
12:01 62.09 62.09 62.09 62.09 0.0K
12:02 62.09 62.09 62.09 62.09 0.7K
12:03 62.09 62.09 62.09 62.09 0.0K
12:04 62.09 62.09 62.09 62.09 0.0K
12:05 62.09 62.09 62.09 62.09 0.1K
12:06 62.09 62.09 62.09 62.09 0.0K
12:07 62.15 62.15 62.15 62.15 0.5K
12:08 62.15 62.15 62.15 62.15 0.0K
12:09 62.15 62.15 62.15 62.15 0.1K
12:10 62.15 62.15 62.15 62.15 0.0K
12:11 62.15 62.15 62.15 62.15 0.1K
12:12 62.15 62.15 62.15 62.15 0.3K
12:13 62.15 62.15 62.15 62.15 0.1K
12:14 62.15 62.15 62.15 62.15 0.1K
12:15 62.15 62.15 62.15 62.15 0.0K
12:16 62.15 62.15 62.15 62.15 0.1K
12:17 62.15 62.15 62.15 62.15 0.0K
12:18 62.15 62.31 62.15 62.31 1.4K
12:19 62.31 62.40 62.31 62.40 0.3K
12:20 62.40 62.40 62.40 62.40 0.1K
12:21 62.40 62.40 62.40 62.40 0.0K
12:22 62.40 62.40 62.40 62.40 0.0K
12:23 62.40 62.40 62.40 62.40 0.0K
12:24 62.40 62.40 62.40 62.40 0.0K
12:25 62.40 62.40 62.40 62.40 0.0K
12:26 62.40 62.40 62.40 62.40 0.1K
12:27 62.40 62.40 62.40 62.40 0.0K
12:28 62.40 62.40 62.40 62.40 0.0K
12:29 62.40 62.40 62.40 62.40 0.0K
12:30 62.40 62.40 62.40 62.40 0.0K
12:31 62.40 62.40 62.40 62.40 0.1K
12:32 62.40 62.40 62.40 62.40 0.0K
12:33 62.40 62.40 62.30 62.30 0.7K
12:34 62.28 62.28 62.27 62.27 0.5K
12:35 62.27 62.27 62.27 62.27 0.0K
12:36 62.27 62.27 62.27 62.27 0.0K
12:37 62.27 62.27 62.27 62.27 0.0K
12:38 62.27 62.28 62.27 62.28 0.3K
12:39 62.28 62.28 62.28 62.28 0.1K
12:40 62.28 62.28 62.28 62.28 0.0K
12:41 62.28 62.28 62.28 62.28 0.1K
12:42 62.28 62.28 62.28 62.28 0.1K
12:43 62.28 62.28 62.28 62.28 0.7K
12:44 62.28 62.28 62.28 62.28 0.1K
12:45 62.28 62.28 62.28 62.28 0.2K
12:46 62.28 62.28 62.28 62.28 0.1K
12:47 62.28 62.28 62.28 62.28 0.1K
12:48 62.28 62.28 62.14 62.14 0.2K
12:49 62.14 62.14 62.14 62.14 0.0K
12:50 62.14 62.14 62.14 62.14 0.2K
12:51 62.14 62.14 62.14 62.14 0.2K
12:52 62.14 62.14 62.14 62.14 0.0K
12:53 62.14 62.14 62.05 62.05 0.2K
12:54 62.05 62.05 61.99 61.99 0.6K
12:55 61.99 61.99 61.99 61.99 0.3K
12:56 61.99 61.99 61.99 61.99 0.1K
12:57 61.99 61.99 61.99 61.99 0.2K
12:58 61.99 61.99 61.99 61.99 0.0K
12:59 61.99 61.99 61.99 61.99 0.1K
13:00 61.99 61.99 61.99 61.99 0.1K
13:01 61.99 61.99 61.99 61.99 0.1K
13:02 61.99 62.01 61.99 62.01 1.1K
13:03 62.01 62.01 62.01 62.01 0.0K
13:04 62.01 62.01 62.01 62.01 0.1K
13:05 62.01 62.01 62.01 62.01 0.1K
13:06 62.01 62.01 61.97 61.97 0.1K
13:07 61.97 61.97 61.97 61.97 0.0K
13:08 61.97 61.97 61.97 61.97 0.0K
13:09 61.97 61.97 61.97 61.97 0.1K
13:10 61.97 61.97 61.97 61.97 0.0K
13:11 61.97 61.97 61.97 61.97 0.0K
13:12 61.91 61.91 61.89 61.89 0.6K
13:13 61.81 61.81 61.81 61.81 0.2K
13:14 61.81 61.81 61.81 61.81 0.2K
13:15 61.87 61.87 61.87 61.87 0.1K
13:16 61.87 61.87 61.87 61.87 0.1K
13:17 61.87 61.87 61.87 61.87 0.0K
13:18 61.87 61.88 61.87 61.88 0.1K
13:19 61.88 61.88 61.86 61.86 0.3K
13:20 61.86 61.91 61.86 61.91 1.2K
13:21 61.91 61.91 61.91 61.91 0.1K
13:22 61.91 61.91 61.91 61.91 0.3K
13:23 61.91 61.91 61.91 61.91 0.0K
13:24 61.93 61.93 61.93 61.93 0.4K
13:25 61.93 61.93 61.93 61.93 0.0K
13:26 61.93 61.93 61.93 61.93 0.0K
13:27 61.93 61.93 61.93 61.93 0.1K
13:28 61.93 61.93 61.93 61.93 0.0K
13:29 61.93 61.93 61.93 61.93 0.0K
13:30 61.93 61.93 61.93 61.93 0.1K
13:31 61.93 61.93 61.93 61.93 0.0K
13:32 61.93 61.93 61.93 61.93 0.1K
13:33 61.93 61.93 61.93 61.93 0.0K
13:34 61.93 61.93 61.93 61.93 0.0K
13:35 61.93 61.93 61.93 61.93 0.1K
13:36 61.93 61.93 61.93 61.93 0.1K
13:37 61.93 61.93 61.93 61.93 0.0K
13:38 61.93 61.93 61.93 61.93 0.0K
13:39 61.93 61.93 61.93 61.93 0.2K
13:40 61.93 61.93 61.93 61.93 0.1K
13:41 61.93 61.93 61.93 61.93 0.1K
13:42 61.93 61.93 61.93 61.93 0.0K
13:43 61.93 61.93 61.93 61.93 0.0K
13:44 61.93 61.93 61.93 61.93 0.1K
13:45 61.93 61.97 61.91 61.97 2.6K
13:46 61.97 61.97 61.97 61.97 0.1K
13:47 61.97 61.97 61.97 61.97 0.0K
13:48 61.97 62.01 61.97 62.01 0.1K
13:49 62.01 62.01 62.01 62.01 0.0K
13:50 62.01 62.01 62.01 62.01 0.0K
13:51 62.01 62.01 62.01 62.01 0.1K
13:52 62.01 62.01 62.01 62.01 0.1K
13:53 62.01 62.01 62.01 62.01 0.0K
13:54 62.01 62.01 62.01 62.01 0.0K
13:55 62.01 62.05 62.01 62.05 0.6K
13:56 62.05 62.05 62.05 62.05 0.0K
13:57 62.05 62.05 62.05 62.05 0.3K
13:58 62.05 62.05 61.95 61.95 0.2K
13:59 61.95 61.95 61.95 61.95 0.3K
14:00 61.95 61.95 61.95 61.95 0.1K
14:01 61.95 61.95 61.95 61.95 0.1K
14:02 61.95 61.95 61.95 61.95 0.0K
14:03 61.95 61.95 61.95 61.95 0.1K
14:04 61.95 61.95 61.95 61.95 0.1K
14:05 61.95 61.95 61.95 61.95 0.0K
14:06 61.95 61.95 61.95 61.95 0.4K
14:07 61.75 61.75 61.75 61.75 0.4K
14:08 61.75 61.75 61.75 61.75 0.1K
14:09 61.73 61.73 61.71 61.71 0.9K
14:10 61.71 61.80 61.71 61.80 1.2K
14:11 61.80 61.80 61.80 61.80 0.2K
14:12 61.80 61.80 61.80 61.80 0.0K
14:13 61.80 61.80 61.80 61.80 0.1K
14:14 61.80 61.80 61.80 61.80 0.0K
14:15 61.80 61.80 61.80 61.80 0.2K
14:16 61.80 61.80 61.80 61.80 0.1K
14:17 61.80 61.80 61.80 61.80 0.1K
14:18 61.80 61.80 61.80 61.80 0.4K
14:19 61.80 61.80 61.80 61.80 0.0K
14:20 61.89 61.89 61.89 61.89 0.2K
14:21 61.89 61.89 61.89 61.89 0.1K
14:22 61.89 61.89 61.89 61.89 0.0K
14:23 61.89 61.89 61.89 61.89 0.0K
14:24 61.89 61.89 61.89 61.89 0.0K
14:25 61.89 61.89 61.89 61.89 0.0K
14:26 61.89 61.89 61.89 61.89 0.0K
14:27 61.89 61.89 61.89 61.89 0.0K
14:28 61.89 61.89 61.89 61.89 0.4K
14:29 61.89 61.89 61.89 61.89 0.0K
14:30 61.89 61.89 61.89 61.89 0.0K
14:31 61.89 61.89 61.89 61.89 0.0K
14:32 61.89 61.89 61.89 61.89 0.1K
14:33 61.89 61.89 61.89 61.89 0.1K
14:34 61.89 61.89 61.89 61.89 0.1K
14:35 61.89 61.89 61.89 61.89 0.0K
14:36 61.89 61.89 61.89 61.89 0.0K
14:37 61.89 61.90 61.89 61.90 0.3K
14:38 61.90 61.90 61.90 61.90 0.0K
14:39 61.90 61.90 61.90 61.90 0.2K
14:40 61.90 61.90 61.90 61.90 0.0K
14:41 61.90 61.90 61.90 61.90 0.1K
14:42 61.90 61.90 61.90 61.90 0.0K
14:43 61.90 61.90 61.90 61.90 0.0K
14:44 61.90 61.90 61.90 61.90 0.1K
14:45 61.90 61.90 61.90 61.90 0.0K
14:46 61.90 61.90 61.90 61.90 0.0K
14:47 61.90 61.90 61.90 61.90 0.1K
14:48 61.90 61.93 61.90 61.90 1.2K
14:49 61.90 61.90 61.90 61.90 0.0K
14:50 61.90 61.90 61.90 61.90 0.1K
14:51 61.90 61.90 61.90 61.90 0.0K
14:52 61.90 61.90 61.90 61.90 0.1K
14:53 61.90 61.90 61.90 61.90 0.1K
14:54 61.90 61.94 61.90 61.94 0.5K
14:55 61.99 61.99 61.99 61.99 1.1K
14:56 61.99 61.99 61.95 61.95 0.4K
14:57 61.95 61.95 61.95 61.95 0.3K
14:58 61.93 61.93 61.93 61.93 0.3K
14:59 61.93 61.93 61.91 61.91 1.3K
15:00 61.91 61.91 61.90 61.90 1.3K
15:01 61.90 61.90 61.90 61.90 0.1K
15:02 61.90 61.90 61.81 61.81 1.4K
15:03 61.81 61.81 61.76 61.76 1.1K
15:04 61.76 61.76 61.70 61.70 1.2K
15:05 61.70 61.70 61.70 61.70 0.1K
15:06 61.79 61.82 61.76 61.76 3.4K
15:07 61.76 61.76 61.74 61.74 1.4K
15:08 61.74 61.77 61.74 61.77 1.1K
15:09 61.77 61.77 61.77 61.77 0.1K
15:10 61.77 61.77 61.77 61.77 1.1K
15:11 61.77 61.77 61.77 61.77 0.1K
15:12 61.77 61.77 61.77 61.77 0.1K
15:13 61.77 61.77 61.77 61.77 0.0K
15:14 61.77 61.77 61.77 61.77 0.2K
15:15 61.77 61.77 61.77 61.77 0.2K
15:16 61.77 61.77 61.77 61.77 0.0K
15:17 61.77 61.77 61.77 61.77 0.2K
15:18 61.77 61.77 61.65 61.65 2.4K
15:19 61.65 61.72 61.65 61.68 1.7K
15:20 61.68 61.68 61.66 61.66 1.1K
15:21 61.66 61.66 61.56 61.57 4.0K
15:22 61.57 61.57 61.57 61.57 1.1K
15:23 61.57 61.58 61.57 61.58 1.2K
15:24 61.58 61.58 61.57 61.57 1.4K
15:25 61.52 61.52 61.52 61.52 0.2K
15:26 61.52 61.52 61.50 61.50 1.3K
15:27 61.50 61.50 61.48 61.48 1.1K
15:28 61.48 61.48 61.48 61.48 0.0K
15:29 61.48 61.48 61.38 61.38 4.1K
15:30 61.38 61.38 61.38 61.38 0.2K
15:31 61.38 61.44 61.38 61.44 1.8K
15:32 61.44 61.44 61.44 61.44 0.3K
15:33 61.44 61.44 61.44 61.44 0.4K
15:34 61.44 61.44 61.44 61.44 0.3K
15:35 61.44 61.44 61.44 61.44 0.1K
15:36 61.37 61.37 61.37 61.37 0.8K
15:37 61.37 61.43 61.37 61.43 0.7K
15:38 61.43 61.43 61.43 61.43 0.4K
15:39 61.43 61.43 61.43 61.43 0.1K
15:40 61.43 61.50 61.43 61.46 0.7K
15:41 61.46 61.46 61.46 61.46 0.2K
15:42 61.46 61.46 61.46 61.46 0.2K
15:43 61.46 61.46 61.46 61.46 0.5K
15:44 61.45 61.50 61.45 61.50 1.0K
15:45 61.50 61.50 61.50 61.50 0.3K
15:46 61.50 61.50 61.44 61.49 1.3K
15:47 61.49 61.49 61.45 61.45 1.1K
15:48 61.45 61.45 61.43 61.43 0.6K
15:49 61.43 61.43 61.43 61.43 0.0K
15:50 61.45 61.45 61.45 61.45 0.4K
15:51 61.48 61.48 61.48 61.48 0.8K
15:52 61.48 61.48 61.48 61.48 0.6K
15:53 61.48 61.52 61.48 61.52 1.0K
15:54 61.52 61.52 61.52 61.52 0.5K
15:55 61.52 61.52 61.49 61.49 2.3K
15:56 61.49 61.49 61.44 61.44 1.4K
15:57 61.47 61.47 61.47 61.47 1.3K
15:58 61.47 61.52 61.47 61.52 2.2K
15:59 61.52 61.52 61.52 61.52 0.7K
16:00 61.54 61.54 61.46 61.46 49.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles