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 61.17 62.99 61.17 61.32 2.1K
09:32 61.32 61.32 61.32 61.32 1.1K
09:33 61.32 61.46 61.32 61.46 1.4K
09:34 61.46 61.46 61.46 61.46 0.4K
09:35 61.46 61.46 61.36 61.36 0.3K
09:36 61.36 61.47 61.36 61.47 1.0K
09:37 61.47 61.69 61.47 61.69 0.8K
09:38 61.69 61.69 61.51 61.51 0.1K
09:39 61.52 61.64 61.52 61.64 0.4K
09:40 61.58 61.58 61.58 61.58 1.6K
09:41 61.58 61.58 61.58 61.58 0.8K
09:42 61.58 61.58 61.58 61.58 0.0K
09:43 61.58 61.64 61.58 61.64 1.3K
09:44 61.64 61.64 61.64 61.64 0.5K
09:45 61.86 61.86 61.86 61.86 0.2K
09:46 61.86 61.86 61.86 61.86 0.0K
09:47 61.86 62.07 61.86 62.07 0.7K
09:48 62.07 62.07 62.07 62.07 0.4K
09:49 62.25 62.25 62.25 62.25 0.2K
09:50 62.25 62.25 62.25 62.25 0.0K
09:51 62.09 62.13 62.09 62.13 1.3K
09:52 62.13 62.28 62.13 62.28 0.2K
09:53 62.28 62.40 62.28 62.40 0.4K
09:54 62.41 62.41 62.41 62.41 0.1K
09:55 62.41 62.41 62.41 62.41 0.1K
09:56 62.41 62.41 62.41 62.41 0.1K
09:57 62.41 62.41 62.41 62.41 0.0K
09:58 62.41 62.53 62.41 62.53 0.7K
09:59 62.53 62.53 62.52 62.52 0.6K
10:00 62.52 62.52 62.52 62.52 0.1K
10:01 62.59 62.61 62.59 62.61 1.1K
10:02 62.61 62.61 62.50 62.51 1.2K
10:03 62.61 62.61 62.61 62.61 0.4K
10:04 62.52 62.52 62.52 62.52 0.8K
10:05 62.51 62.55 62.51 62.55 0.6K
10:06 62.49 62.51 62.47 62.50 2.5K
10:07 62.50 62.67 62.50 62.67 0.5K
10:08 62.67 62.69 62.67 62.69 0.2K
10:09 62.69 62.69 62.58 62.58 0.4K
10:10 62.58 62.58 62.58 62.58 0.1K
10:11 62.63 62.74 62.63 62.74 0.8K
10:12 62.74 62.74 62.74 62.74 0.1K
10:13 62.74 62.74 62.74 62.74 0.0K
10:14 62.67 62.67 62.67 62.67 0.5K
10:15 62.67 62.67 62.66 62.67 1.0K
10:16 62.67 62.67 62.67 62.67 0.1K
10:17 62.67 62.67 62.67 62.67 0.3K
10:18 62.67 62.67 62.67 62.67 0.0K
10:19 62.72 62.72 62.70 62.70 0.2K
10:20 62.70 62.70 62.67 62.67 0.2K
10:21 62.67 62.67 62.67 62.67 0.2K
10:22 62.67 62.81 62.67 62.76 1.2K
10:23 62.76 62.76 62.76 62.76 0.0K
10:24 62.76 62.80 62.76 62.80 1.7K
10:25 62.80 62.87 62.80 62.87 1.0K
10:26 62.87 62.87 62.81 62.81 0.5K
10:27 62.81 62.84 62.81 62.84 0.5K
10:28 62.84 62.84 62.84 62.84 0.3K
10:29 62.84 62.97 62.84 62.97 0.3K
10:30 62.97 63.03 62.97 63.03 0.4K
10:31 63.03 63.03 63.03 63.03 0.4K
10:32 63.03 63.03 62.96 62.96 0.2K
10:33 62.96 62.96 62.96 62.96 0.2K
10:34 62.96 62.96 62.96 62.96 0.1K
10:35 62.96 62.96 62.96 62.96 0.2K
10:36 62.96 62.96 62.96 62.96 0.2K
10:37 62.96 62.96 62.96 62.96 0.2K
10:38 62.96 62.96 62.96 62.96 0.0K
10:39 62.96 62.96 62.96 62.96 0.0K
10:40 62.96 62.96 62.96 62.96 0.2K
10:41 62.96 62.96 62.96 62.96 0.1K
10:42 62.96 63.02 62.96 63.02 0.2K
10:43 63.02 63.02 63.02 63.02 0.0K
10:44 63.02 63.02 63.02 63.02 0.1K
10:45 63.02 63.02 63.01 63.01 1.1K
10:46 63.01 63.01 63.01 63.01 0.0K
10:47 63.01 63.01 63.00 63.00 0.4K
10:48 62.95 62.95 62.95 62.95 1.0K
10:49 62.95 62.95 62.95 62.95 0.2K
10:50 62.95 62.95 62.95 62.95 0.0K
10:51 62.95 62.95 62.95 62.95 0.1K
10:52 62.95 62.95 62.95 62.95 0.0K
10:53 62.90 62.90 62.90 62.90 0.1K
10:54 62.90 62.90 62.90 62.90 0.1K
10:55 62.90 62.90 62.90 62.90 0.1K
10:56 62.90 62.90 62.90 62.90 0.6K
10:57 62.83 62.83 62.83 62.83 0.7K
10:58 62.83 62.83 62.83 62.83 0.1K
10:59 62.83 62.83 62.83 62.83 0.0K
11:00 62.83 62.83 62.83 62.83 0.0K
11:01 62.83 62.83 62.83 62.83 0.2K
11:02 62.93 63.01 62.93 63.01 1.3K
11:03 63.01 63.01 63.01 63.01 0.0K
11:04 62.99 62.99 62.99 62.99 0.2K
11:05 62.99 62.99 62.99 62.99 0.0K
11:06 62.99 63.04 62.99 63.04 0.3K
11:07 63.04 63.04 63.04 63.04 0.2K
11:08 63.04 63.04 63.04 63.04 0.2K
11:09 63.04 63.04 63.04 63.04 0.1K
11:10 62.98 62.98 62.98 62.98 0.3K
11:11 62.98 62.98 62.84 62.88 2.6K
11:12 62.88 62.88 62.88 62.88 0.0K
11:13 62.88 62.88 62.88 62.88 0.2K
11:14 62.88 62.88 62.88 62.88 0.1K
11:15 62.88 62.88 62.88 62.88 0.2K
11:16 62.88 62.88 62.88 62.88 0.1K
11:17 62.88 62.88 62.88 62.88 0.1K
11:18 62.88 62.88 62.72 62.72 0.5K
11:19 62.72 62.72 62.72 62.72 0.1K
11:20 62.72 62.72 62.72 62.72 0.2K
11:21 62.72 62.72 62.72 62.72 0.1K
11:22 62.72 62.72 62.72 62.72 0.1K
11:23 62.72 62.72 62.72 62.72 0.3K
11:24 62.72 62.72 62.72 62.72 0.0K
11:25 62.72 62.72 62.72 62.72 0.2K
11:26 62.59 62.59 62.59 62.59 0.3K
11:27 62.59 62.59 62.59 62.59 0.0K
11:28 62.59 62.59 62.59 62.59 0.0K
11:29 62.59 62.59 62.54 62.54 0.3K
11:30 62.54 62.54 62.54 62.54 0.1K
11:31 62.54 62.54 62.54 62.54 0.0K
11:32 62.68 62.68 62.61 62.61 0.9K
11:33 62.61 62.61 62.61 62.61 0.1K
11:34 62.61 62.61 62.61 62.61 0.1K
11:35 62.61 62.61 62.61 62.61 0.0K
11:36 62.61 62.61 62.55 62.55 0.4K
11:37 62.55 62.55 62.55 62.55 0.2K
11:38 62.55 62.55 62.51 62.51 0.3K
11:39 62.51 62.51 62.51 62.51 0.5K
11:40 62.50 62.50 62.50 62.50 0.9K
11:41 62.50 62.50 62.50 62.50 0.4K
11:42 62.50 62.50 62.50 62.50 0.0K
11:43 62.50 62.50 62.50 62.50 0.2K
11:44 62.50 62.50 62.48 62.48 0.3K
11:45 62.48 62.48 62.48 62.48 0.0K
11:46 62.48 62.50 62.48 62.50 0.3K
11:47 62.53 62.53 62.53 62.53 1.4K
11:48 62.64 62.73 62.64 62.73 1.1K
11:49 62.73 62.73 62.73 62.73 0.1K
11:50 62.73 62.73 62.68 62.68 0.4K
11:51 62.68 62.68 62.68 62.68 0.1K
11:52 62.68 62.68 62.68 62.68 0.0K
11:53 62.68 62.68 62.68 62.68 0.0K
11:54 62.68 62.68 62.54 62.54 0.2K
11:55 62.54 62.54 62.54 62.54 0.3K
11:56 62.54 62.54 62.54 62.54 0.1K
11:57 62.54 62.54 62.54 62.54 0.1K
11:58 62.54 62.54 62.54 62.54 0.0K
11:59 62.70 62.70 62.70 62.70 0.2K
12:00 62.61 62.61 62.61 62.61 0.2K
12:01 62.59 62.59 62.59 62.59 1.0K
12:02 62.71 62.71 62.71 62.71 0.2K
12:03 62.71 62.80 62.71 62.80 2.0K
12:04 62.80 62.80 62.80 62.80 0.2K
12:05 62.80 62.80 62.80 62.80 0.0K
12:06 62.80 62.80 62.76 62.76 0.6K
12:07 62.76 62.77 62.76 62.77 0.9K
12:08 62.77 62.77 62.77 62.77 0.1K
12:09 62.77 62.77 62.73 62.73 0.4K
12:10 62.73 62.73 62.73 62.73 0.1K
12:11 62.73 62.73 62.73 62.73 0.0K
12:12 62.73 62.73 62.73 62.73 0.1K
12:13 62.73 62.73 62.73 62.73 0.1K
12:14 62.73 62.73 62.73 62.73 0.1K
12:15 62.73 62.73 62.73 62.73 0.0K
12:16 62.73 62.75 62.73 62.75 0.1K
12:17 62.75 62.75 62.75 62.75 0.2K
12:18 62.75 62.75 62.75 62.75 0.0K
12:19 62.75 62.75 62.75 62.75 0.0K
12:20 62.75 62.75 62.67 62.67 0.9K
12:21 62.67 62.67 62.67 62.67 0.0K
12:22 62.67 62.67 62.67 62.67 0.1K
12:23 62.67 62.67 62.66 62.66 0.2K
12:24 62.66 62.66 62.66 62.66 0.0K
12:25 62.66 62.66 62.66 62.66 0.0K
12:26 62.66 62.66 62.66 62.66 0.0K
12:27 62.66 62.72 62.66 62.72 0.8K
12:28 62.72 62.72 62.72 62.72 0.0K
12:29 62.72 62.72 62.72 62.72 0.6K
12:30 62.72 62.72 62.72 62.72 0.7K
12:31 62.72 62.72 62.72 62.72 0.0K
12:32 62.72 62.72 62.72 62.72 0.0K
12:33 62.72 62.72 62.72 62.72 0.0K
12:34 62.72 62.72 62.72 62.72 0.0K
12:35 62.72 62.72 62.72 62.72 0.0K
12:36 62.72 62.72 62.72 62.72 0.0K
12:37 62.72 62.72 62.72 62.72 0.1K
12:38 62.72 62.72 62.72 62.72 0.0K
12:39 62.72 62.72 62.72 62.72 0.1K
12:40 62.72 62.72 62.72 62.72 0.0K
12:41 62.72 62.72 62.72 62.72 0.2K
12:42 62.72 62.72 62.72 62.72 0.2K
12:43 62.72 62.72 62.69 62.69 0.1K
12:44 62.69 62.69 62.69 62.69 0.0K
12:45 62.69 62.69 62.69 62.69 0.1K
12:46 62.69 62.69 62.69 62.69 0.0K
12:47 62.69 62.69 62.69 62.69 0.1K
12:48 62.69 62.69 62.69 62.69 0.1K
12:49 62.69 62.69 62.69 62.69 0.2K
12:50 62.69 62.69 62.69 62.69 0.5K
12:51 62.69 62.69 62.69 62.69 0.0K
12:52 62.73 62.73 62.73 62.73 0.1K
12:53 62.73 62.73 62.73 62.73 0.3K
12:54 62.73 62.73 62.73 62.73 0.4K
12:55 62.73 62.73 62.73 62.73 0.3K
12:56 62.73 62.73 62.73 62.73 0.2K
12:57 62.73 62.73 62.73 62.73 0.1K
12:58 62.73 62.73 62.73 62.73 0.0K
12:59 62.73 62.73 62.73 62.73 0.1K
13:00 62.73 62.73 62.49 62.49 0.5K
13:01 62.49 62.49 62.49 62.49 0.2K
13:02 62.49 62.49 62.49 62.49 0.0K
13:03 62.49 62.49 62.49 62.49 0.0K
13:04 62.49 62.69 62.49 62.69 1.8K
13:05 62.69 62.69 62.69 62.69 0.1K
13:06 62.69 62.69 62.65 62.65 0.3K
13:07 62.65 62.65 62.65 62.65 0.0K
13:08 62.65 62.65 62.65 62.65 0.1K
13:09 62.65 62.65 62.65 62.65 0.1K
13:10 62.65 62.65 62.65 62.65 0.4K
13:11 62.65 62.65 62.53 62.53 0.3K
13:12 62.53 62.53 62.53 62.53 0.1K
13:13 62.53 62.53 62.53 62.53 0.1K
13:14 62.53 62.53 62.53 62.53 0.0K
13:15 62.53 62.53 62.53 62.53 0.1K
13:16 62.53 62.53 62.53 62.53 0.1K
13:17 62.53 62.53 62.53 62.53 0.0K
13:18 62.53 62.53 62.53 62.53 0.0K
13:19 62.53 62.53 62.53 62.53 0.2K
13:20 62.53 62.53 62.53 62.53 0.2K
13:21 62.53 62.53 62.53 62.53 0.0K
13:22 62.49 62.53 62.49 62.53 0.7K
13:23 62.53 62.55 62.52 62.55 0.7K
13:24 62.55 62.55 62.55 62.55 0.1K
13:25 62.55 62.55 62.55 62.55 0.6K
13:26 62.55 62.55 62.45 62.45 0.4K
13:27 62.45 62.45 62.45 62.45 0.1K
13:28 62.45 62.45 62.45 62.45 0.1K
13:29 62.45 62.45 62.45 62.45 0.0K
13:30 62.43 62.43 62.43 62.43 0.1K
13:31 62.43 62.43 62.43 62.43 0.0K
13:32 62.43 62.51 62.43 62.51 0.4K
13:33 62.51 62.53 62.51 62.53 0.1K
13:34 62.53 62.53 62.53 62.53 0.0K
13:35 62.53 62.53 62.53 62.53 0.1K
13:36 62.53 62.53 62.53 62.53 0.0K
13:37 62.53 62.53 62.53 62.53 0.1K
13:38 62.53 62.55 62.53 62.55 0.3K
13:39 62.55 62.55 62.49 62.49 0.7K
13:40 62.49 62.49 62.49 62.49 0.1K
13:41 62.49 62.49 62.49 62.49 0.1K
13:42 62.49 62.49 62.49 62.49 0.1K
13:43 62.49 62.49 62.49 62.49 0.1K
13:44 62.49 62.49 62.49 62.49 0.0K
13:45 62.49 62.49 62.49 62.49 0.0K
13:46 62.49 62.49 62.49 62.49 0.0K
13:47 62.49 62.49 62.49 62.49 0.1K
13:48 62.49 62.49 62.49 62.49 0.0K
13:49 62.49 62.54 62.49 62.54 0.6K
13:50 62.54 62.54 62.54 62.54 0.0K
13:51 62.54 62.62 62.50 62.50 1.3K
13:52 62.50 62.50 62.48 62.48 0.1K
13:53 62.48 62.48 62.48 62.48 0.3K
13:54 62.48 62.48 62.48 62.48 0.1K
13:55 62.48 62.48 62.48 62.48 0.2K
13:56 62.48 62.48 62.45 62.45 0.7K
13:57 62.37 62.37 62.36 62.36 0.4K
13:58 62.36 62.36 62.36 62.36 0.1K
13:59 62.36 62.36 62.36 62.36 0.2K
14:00 62.36 62.36 62.36 62.36 0.3K
14:01 62.36 62.36 62.36 62.36 0.2K
14:02 62.36 62.36 62.36 62.36 0.3K
14:03 62.36 62.36 62.36 62.36 0.2K
14:04 62.36 62.36 62.36 62.36 0.3K
14:05 62.36 62.36 62.36 62.36 0.0K
14:06 62.36 62.36 62.29 62.29 0.9K
14:07 62.29 62.29 62.29 62.29 0.0K
14:08 62.29 62.29 62.29 62.29 0.7K
14:09 62.29 62.29 62.21 62.21 0.4K
14:10 62.21 62.21 62.21 62.21 0.2K
14:11 62.21 62.22 62.20 62.22 0.5K
14:12 62.22 62.22 62.22 62.22 0.1K
14:13 62.22 62.22 62.22 62.22 0.1K
14:14 62.22 62.22 62.22 62.22 0.0K
14:15 62.22 62.22 62.22 62.22 0.0K
14:16 62.22 62.22 62.22 62.22 1.0K
14:17 62.22 62.22 62.22 62.22 0.1K
14:18 62.22 62.22 62.22 62.22 0.1K
14:19 62.22 62.22 62.22 62.22 0.1K
14:20 62.22 62.22 62.22 62.22 0.1K
14:21 62.22 62.22 62.22 62.22 0.2K
14:22 62.22 62.30 62.22 62.30 1.1K
14:23 62.33 62.33 62.30 62.30 1.1K
14:24 62.30 62.35 62.30 62.35 0.3K
14:25 62.35 62.35 62.35 62.35 0.0K
14:26 62.35 62.42 62.35 62.42 0.6K
14:27 62.42 62.42 62.42 62.42 0.1K
14:28 62.42 62.43 62.42 62.43 0.1K
14:29 62.43 62.43 62.43 62.43 0.1K
14:30 62.43 62.43 62.43 62.43 0.0K
14:31 62.43 62.43 62.37 62.42 1.4K
14:32 62.42 62.42 62.42 62.42 0.2K
14:33 62.42 62.42 62.42 62.42 0.6K
14:34 62.42 62.42 62.42 62.42 0.0K
14:35 62.42 62.42 62.42 62.42 0.3K
14:36 62.42 62.42 62.42 62.42 0.0K
14:37 62.42 62.42 62.39 62.39 0.1K
14:38 62.39 62.39 62.39 62.39 0.3K
14:39 62.39 62.39 62.39 62.39 0.1K
14:40 62.39 62.39 62.39 62.39 0.0K
14:41 62.39 62.39 62.39 62.39 0.0K
14:42 62.33 62.34 62.33 62.34 0.4K
14:43 62.34 62.34 62.34 62.34 0.3K
14:44 62.34 62.34 62.34 62.34 0.2K
14:45 62.34 62.34 62.34 62.34 0.1K
14:46 62.34 62.34 62.15 62.15 1.3K
14:47 62.15 62.15 62.15 62.15 0.1K
14:48 62.15 62.15 62.15 62.15 0.0K
14:49 62.15 62.15 62.15 62.15 0.1K
14:50 62.15 62.15 62.15 62.15 0.5K
14:51 62.15 62.15 62.15 62.15 0.0K
14:52 62.15 62.15 62.05 62.05 0.2K
14:53 62.05 62.05 62.05 62.05 0.1K
14:54 62.05 62.05 62.05 62.05 0.1K
14:55 62.05 62.05 62.05 62.05 0.1K
14:56 62.05 62.05 62.05 62.05 0.3K
14:57 62.05 62.05 62.05 62.05 0.1K
14:58 62.05 62.05 62.05 62.05 0.0K
14:59 62.05 62.05 62.05 62.05 0.0K
15:00 62.05 62.07 62.05 62.05 1.6K
15:01 62.05 62.06 62.05 62.06 1.3K
15:02 62.06 62.06 62.04 62.04 1.3K
15:03 62.04 62.04 62.04 62.04 0.2K
15:04 62.04 62.04 62.04 62.04 0.1K
15:05 62.04 62.04 62.04 62.04 0.1K
15:06 62.02 62.02 62.02 62.02 1.8K
15:07 62.02 62.02 62.02 62.02 0.4K
15:08 62.02 62.02 62.02 62.02 0.2K
15:09 62.02 62.02 61.89 61.99 0.9K
15:10 61.99 61.99 61.99 61.99 0.0K
15:11 61.99 61.99 61.97 61.97 0.5K
15:12 61.97 61.97 61.97 61.97 0.1K
15:13 61.97 61.97 61.97 61.97 0.5K
15:14 61.97 61.97 61.97 61.97 0.0K
15:15 61.97 61.97 61.97 61.97 0.3K
15:16 61.97 61.97 61.83 61.83 0.7K
15:17 61.83 61.83 61.83 61.83 0.0K
15:18 61.83 61.83 61.83 61.83 0.2K
15:19 61.83 61.89 61.83 61.89 0.2K
15:20 61.89 61.89 61.86 61.86 0.4K
15:21 61.86 61.88 61.86 61.88 1.1K
15:22 61.88 61.88 61.86 61.86 1.2K
15:23 61.86 61.94 61.83 61.94 1.9K
15:24 61.95 61.95 61.94 61.94 1.9K
15:25 61.94 61.94 61.94 61.94 0.4K
15:26 61.97 62.02 61.96 62.02 1.6K
15:27 62.03 62.03 62.03 62.03 1.6K
15:28 62.03 62.03 61.98 61.98 0.7K
15:29 61.97 61.97 61.93 61.93 1.7K
15:30 61.93 62.00 61.93 62.00 1.3K
15:31 61.98 61.98 61.97 61.97 1.9K
15:32 61.97 61.98 61.97 61.98 1.2K
15:33 61.98 62.02 61.98 62.00 1.7K
15:34 62.05 62.05 62.02 62.02 1.0K
15:35 62.02 62.02 62.02 62.02 0.3K
15:36 62.02 62.02 62.02 62.02 0.2K
15:37 62.02 62.02 61.99 61.99 0.4K
15:38 61.99 61.99 61.99 61.99 0.1K
15:39 62.00 62.09 62.00 62.09 1.8K
15:40 62.09 62.09 62.09 62.09 0.9K
15:41 62.09 62.09 62.09 62.09 0.5K
15:42 62.09 62.09 62.09 62.09 0.3K
15:43 62.09 62.15 62.09 62.15 0.4K
15:44 62.15 62.15 62.15 62.15 0.2K
15:45 62.15 62.15 62.14 62.14 1.2K
15:46 62.14 62.14 62.14 62.14 1.3K
15:47 62.21 62.21 62.21 62.21 0.7K
15:48 62.21 62.21 62.21 62.21 0.2K
15:49 62.21 62.21 62.19 62.19 0.5K
15:50 62.19 62.19 62.19 62.19 0.8K
15:51 62.19 62.19 62.16 62.16 0.5K
15:52 62.16 62.16 62.16 62.16 0.5K
15:53 62.16 62.16 62.16 62.16 0.4K
15:54 62.05 62.05 62.05 62.05 1.0K
15:55 62.05 62.05 61.95 61.95 1.5K
15:56 61.94 61.94 61.94 61.94 0.7K
15:57 61.98 61.98 61.97 61.97 2.7K
15:58 61.96 61.98 61.96 61.98 1.9K
15:59 62.00 62.00 61.96 61.99 2.8K
16:00 61.99 62.02 61.99 61.99 79.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles