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 62.76 63.20 61.66 62.90 4.4K
09:32 62.90 62.90 62.90 62.90 0.0K
09:33 62.90 62.90 62.90 62.90 0.0K
09:34 62.90 62.90 62.90 62.90 0.1K
09:35 62.91 62.91 62.62 62.62 2.1K
09:36 62.62 62.62 62.62 62.62 0.0K
09:37 62.62 62.62 62.62 62.62 0.1K
09:38 62.62 62.62 62.62 62.62 0.0K
09:39 62.62 62.62 62.62 62.62 0.0K
09:40 62.62 62.62 62.60 62.60 0.1K
09:41 62.60 62.60 62.60 62.60 0.0K
09:42 62.60 62.60 62.60 62.60 0.0K
09:43 62.60 62.60 62.59 62.59 0.5K
09:44 62.59 62.59 62.59 62.59 0.0K
09:45 62.59 62.59 62.59 62.59 0.1K
09:46 62.69 62.69 62.69 62.69 0.4K
09:47 62.69 62.69 62.69 62.69 0.2K
09:48 62.69 62.69 62.69 62.69 0.0K
09:49 62.69 62.81 62.69 62.81 0.6K
09:50 62.69 62.80 62.69 62.78 1.7K
09:51 62.78 62.78 62.78 62.78 0.1K
09:52 62.78 62.78 62.78 62.78 0.0K
09:53 62.71 62.71 62.71 62.71 0.1K
09:54 62.71 62.71 62.71 62.71 3.6K
09:55 62.68 62.68 62.64 62.64 2.7K
09:56 62.63 62.63 62.63 62.63 0.3K
09:57 62.63 62.63 62.63 62.63 0.1K
09:58 62.63 62.63 62.56 62.56 0.7K
09:59 62.56 62.63 62.56 62.63 1.4K
10:00 62.75 62.75 62.75 62.75 1.0K
10:01 62.84 62.84 62.79 62.81 1.4K
10:02 62.81 62.81 62.81 62.81 0.1K
10:03 62.79 62.79 62.70 62.70 0.8K
10:04 62.77 62.77 62.77 62.77 0.3K
10:05 62.77 62.77 62.77 62.77 0.1K
10:06 62.68 62.68 62.68 62.68 0.6K
10:07 62.68 62.68 62.68 62.68 0.1K
10:08 62.68 62.78 62.68 62.78 3.0K
10:09 62.78 62.94 62.78 62.94 1.1K
10:10 62.94 62.94 62.94 62.94 0.1K
10:11 62.94 62.94 62.94 62.94 0.2K
10:12 62.87 62.87 62.87 62.87 0.3K
10:13 62.87 62.87 62.86 62.86 0.2K
10:14 62.86 62.86 62.86 62.86 0.0K
10:15 62.86 62.86 62.86 62.86 0.0K
10:16 62.86 62.86 62.86 62.86 0.0K
10:17 62.86 62.86 62.86 62.86 0.0K
10:18 62.86 62.95 62.76 62.86 2.6K
10:19 62.74 62.88 62.74 62.88 6.4K
10:20 62.88 62.88 62.88 62.88 0.9K
10:21 62.88 62.88 62.88 62.88 0.1K
10:22 62.85 62.85 62.85 62.85 0.2K
10:23 62.85 62.85 62.85 62.85 0.3K
10:24 62.85 62.91 62.85 62.91 0.1K
10:25 62.91 62.91 62.91 62.91 0.3K
10:26 62.91 62.91 62.91 62.91 0.1K
10:27 62.91 62.93 62.91 62.93 0.5K
10:28 62.93 62.93 62.93 62.93 0.0K
10:29 62.93 62.93 62.88 62.88 0.6K
10:30 62.88 62.88 62.88 62.88 0.0K
10:31 62.88 62.88 62.88 62.88 0.2K
10:32 62.88 62.88 62.79 62.79 4.7K
10:33 62.79 62.79 62.79 62.79 0.3K
10:34 62.79 62.79 62.79 62.79 0.1K
10:35 62.79 62.79 62.79 62.79 0.0K
10:36 62.79 62.79 62.79 62.79 0.1K
10:37 62.79 62.79 62.71 62.71 0.4K
10:38 62.71 62.95 62.71 62.95 3.3K
10:39 62.94 62.94 62.91 62.91 0.4K
10:40 62.91 62.94 62.91 62.94 0.2K
10:41 62.94 63.01 62.94 63.01 0.5K
10:42 63.01 63.01 63.01 63.01 0.0K
10:43 63.01 63.01 63.01 63.01 0.2K
10:44 63.01 63.01 63.01 63.01 0.1K
10:45 63.01 63.01 63.01 63.01 0.1K
10:46 63.05 63.05 63.05 63.05 0.7K
10:47 63.05 63.05 63.05 63.05 0.2K
10:48 63.05 63.05 63.04 63.04 0.1K
10:49 63.04 63.04 63.04 63.04 0.1K
10:50 63.04 63.04 63.04 63.04 0.0K
10:51 63.07 63.07 63.07 63.07 0.1K
10:52 63.06 63.06 63.06 63.06 0.2K
10:53 63.05 63.05 63.04 63.04 1.1K
10:54 63.04 63.04 63.04 63.04 0.2K
10:55 63.04 63.04 63.04 63.04 0.0K
10:56 63.04 63.04 63.04 63.04 0.1K
10:57 63.04 63.04 63.04 63.04 0.0K
10:58 63.04 63.08 63.04 63.08 0.5K
10:59 63.08 63.08 62.95 62.95 2.6K
11:00 62.95 62.95 62.95 62.95 0.1K
11:01 62.95 62.95 62.95 62.95 0.2K
11:02 62.95 62.95 62.95 62.95 0.0K
11:03 62.95 62.95 62.94 62.94 0.3K
11:04 62.94 62.94 62.94 62.94 0.1K
11:05 62.94 62.94 62.94 62.94 0.3K
11:06 62.94 62.94 62.94 62.94 0.1K
11:07 62.94 62.94 62.94 62.94 0.0K
11:08 62.94 63.00 62.94 63.00 0.7K
11:09 63.00 63.00 63.00 63.00 0.0K
11:10 63.00 63.00 62.97 62.97 2.7K
11:11 62.97 62.97 62.82 62.82 7.1K
11:12 62.82 62.82 62.82 62.82 0.0K
11:13 62.82 62.82 62.82 62.82 0.7K
11:14 62.82 62.82 62.78 62.78 0.2K
11:15 62.78 62.78 62.78 62.78 0.0K
11:16 62.71 62.71 62.71 62.71 0.4K
11:17 62.71 62.71 62.57 62.57 0.5K
11:18 62.57 62.62 62.57 62.62 0.2K
11:19 62.62 62.62 62.62 62.62 0.0K
11:20 62.62 62.62 62.55 62.55 0.3K
11:21 62.55 62.55 62.42 62.42 0.5K
11:22 62.42 62.42 62.42 62.42 0.0K
11:23 62.42 62.42 62.42 62.42 0.0K
11:24 62.42 62.42 62.42 62.42 0.0K
11:25 62.42 62.42 62.42 62.42 0.0K
11:26 62.42 62.42 62.42 62.42 0.1K
11:27 62.42 62.42 62.42 62.42 0.0K
11:28 62.42 62.43 62.42 62.43 0.1K
11:29 62.43 62.60 62.43 62.60 1.1K
11:30 62.60 62.60 62.60 62.60 0.2K
11:31 62.49 62.49 62.49 62.49 0.2K
11:32 62.49 62.49 62.49 62.49 0.0K
11:33 62.48 62.48 62.48 62.48 0.1K
11:34 62.48 62.48 62.48 62.48 0.0K
11:35 62.47 62.47 62.47 62.47 0.1K
11:36 62.47 62.57 62.47 62.47 0.4K
11:37 62.47 62.57 62.47 62.57 0.1K
11:38 62.57 62.57 62.57 62.57 0.0K
11:39 62.57 62.59 62.57 62.59 0.8K
11:40 62.59 62.59 62.59 62.59 0.1K
11:41 62.59 62.59 62.59 62.59 0.0K
11:42 62.59 62.59 62.59 62.59 0.0K
11:43 62.59 62.59 62.59 62.59 0.0K
11:44 62.59 62.59 62.49 62.49 0.1K
11:45 62.49 62.49 62.49 62.49 0.1K
11:46 62.49 62.49 62.49 62.49 0.1K
11:47 62.49 62.49 62.49 62.49 0.1K
11:48 62.49 62.51 62.49 62.51 0.2K
11:49 62.51 62.51 62.51 62.51 0.1K
11:50 62.51 62.51 62.51 62.51 0.1K
11:51 62.51 62.59 62.51 62.59 0.9K
11:52 62.59 62.59 62.59 62.59 0.5K
11:53 62.59 62.59 62.59 62.59 0.0K
11:54 62.59 62.59 62.59 62.59 0.1K
11:55 62.59 62.63 62.57 62.57 0.3K
11:56 62.57 62.57 62.57 62.57 0.0K
11:57 62.57 62.57 62.57 62.57 0.2K
11:58 62.57 62.57 62.57 62.57 0.5K
11:59 62.57 62.57 62.57 62.57 0.2K
12:00 62.57 62.57 62.41 62.41 0.2K
12:01 62.41 62.41 62.41 62.41 0.0K
12:02 62.41 62.41 62.41 62.41 0.6K
12:03 62.32 62.32 62.31 62.31 1.0K
12:04 62.31 62.31 62.31 62.31 0.0K
12:05 62.31 62.31 62.31 62.31 0.0K
12:06 62.31 62.31 62.31 62.31 0.0K
12:07 62.31 62.31 62.31 62.31 0.1K
12:08 62.31 62.31 62.31 62.31 0.0K
12:09 62.33 62.33 62.33 62.33 0.9K
12:10 62.33 62.33 62.33 62.33 0.0K
12:11 62.33 62.33 62.33 62.33 0.2K
12:12 62.33 62.33 62.31 62.31 0.1K
12:13 62.24 62.24 62.24 62.24 0.1K
12:14 62.24 62.24 62.24 62.24 0.0K
12:15 62.26 62.26 62.26 62.26 0.8K
12:16 62.26 62.26 62.26 62.26 0.0K
12:17 62.26 62.26 62.26 62.26 0.0K
12:18 62.26 62.26 62.26 62.26 0.0K
12:19 62.24 62.24 62.24 62.24 0.1K
12:20 62.24 62.24 62.24 62.24 0.1K
12:21 62.24 62.24 62.24 62.24 0.0K
12:22 62.24 62.24 62.23 62.23 0.1K
12:23 62.23 62.23 62.23 62.23 0.0K
12:24 62.23 62.23 62.23 62.23 0.1K
12:25 62.23 62.23 62.23 62.23 0.2K
12:26 62.23 62.23 62.23 62.23 0.1K
12:27 62.23 62.23 62.23 62.23 0.1K
12:28 62.23 62.23 62.23 62.23 0.0K
12:29 62.23 62.23 62.23 62.23 0.1K
12:30 62.23 62.23 62.23 62.23 0.0K
12:31 62.23 62.23 62.23 62.23 0.3K
12:32 62.23 62.23 62.23 62.23 0.1K
12:33 62.23 62.23 62.23 62.23 0.2K
12:34 62.23 62.23 62.23 62.23 0.0K
12:35 62.23 62.23 62.23 62.23 0.1K
12:36 62.23 62.23 62.22 62.22 1.4K
12:37 62.22 62.24 62.22 62.24 1.0K
12:38 62.24 62.24 62.24 62.24 0.2K
12:39 62.24 62.27 62.24 62.27 0.2K
12:40 62.27 62.27 62.27 62.27 0.1K
12:41 62.27 62.27 62.27 62.27 0.0K
12:42 62.27 62.27 62.27 62.27 0.1K
12:43 62.18 62.18 62.18 62.18 0.4K
12:44 62.18 62.18 62.18 62.18 0.4K
12:45 62.18 62.24 62.18 62.24 0.1K
12:46 62.24 62.24 62.24 62.24 0.1K
12:47 62.24 62.24 62.24 62.24 0.1K
12:48 62.24 62.24 62.24 62.24 0.0K
12:49 62.24 62.24 62.24 62.24 0.0K
12:50 62.24 62.24 62.24 62.24 0.0K
12:51 62.24 62.24 62.24 62.24 0.1K
12:52 62.24 62.24 62.24 62.24 0.0K
12:53 62.24 62.24 62.24 62.24 0.1K
12:54 62.24 62.24 62.24 62.24 0.0K
12:55 62.24 62.24 62.24 62.24 0.0K
12:56 62.24 62.24 62.24 62.24 0.0K
12:57 62.24 62.24 62.24 62.24 0.1K
12:58 62.24 62.24 62.24 62.24 0.2K
12:59 62.24 62.24 62.24 62.24 0.0K
13:00 62.24 62.24 62.22 62.22 0.3K
13:01 62.22 62.22 62.22 62.22 0.3K
13:02 62.22 62.22 62.22 62.22 0.7K
13:03 62.22 62.22 62.22 62.22 0.1K
13:04 62.22 62.22 62.22 62.22 0.0K
13:05 62.22 62.22 62.22 62.22 0.0K
13:06 62.22 62.22 62.22 62.22 0.0K
13:07 62.22 62.22 62.22 62.22 0.0K
13:08 62.22 62.22 62.22 62.22 0.0K
13:09 62.22 62.22 62.15 62.15 1.3K
13:10 62.15 62.15 62.03 62.03 0.9K
13:11 61.96 61.96 61.96 61.96 1.9K
13:12 61.96 61.96 61.96 61.96 0.1K
13:13 61.96 61.96 61.90 61.90 0.4K
13:14 61.90 61.90 61.90 61.90 0.0K
13:15 61.90 61.90 61.90 61.90 0.0K
13:16 61.90 61.90 61.90 61.90 0.0K
13:17 61.90 61.90 61.90 61.90 0.0K
13:18 61.90 61.90 61.86 61.86 0.1K
13:19 61.86 61.86 61.86 61.86 0.1K
13:20 61.86 61.86 61.86 61.86 0.0K
13:21 61.86 61.86 61.86 61.86 0.1K
13:22 61.86 61.86 61.86 61.86 0.0K
13:23 61.99 61.99 61.99 61.99 2.5K
13:24 61.99 61.99 61.99 61.99 0.0K
13:25 61.99 61.99 61.99 61.99 0.0K
13:26 61.99 61.99 61.99 61.99 0.0K
13:27 61.99 61.99 61.99 61.99 0.1K
13:28 61.99 61.99 61.99 61.99 0.0K
13:29 61.99 61.99 61.99 61.99 0.0K
13:30 61.99 61.99 61.99 61.99 0.1K
13:31 61.99 61.99 61.99 61.99 0.0K
13:32 61.99 61.99 61.99 61.99 0.0K
13:33 61.99 61.99 61.99 61.99 0.1K
13:34 61.99 61.99 61.99 61.99 0.0K
13:35 61.99 61.99 61.99 61.99 0.0K
13:36 61.99 61.99 61.99 61.99 0.0K
13:37 61.99 61.99 61.99 61.99 0.0K
13:38 61.99 61.99 61.99 61.99 0.0K
13:39 61.94 61.94 61.94 61.94 0.2K
13:40 61.94 62.06 61.94 62.06 0.7K
13:41 62.06 62.06 62.06 62.06 0.9K
13:42 62.06 62.06 62.06 62.06 0.6K
13:43 62.06 62.06 62.06 62.06 0.0K
13:44 62.06 62.06 62.06 62.06 0.0K
13:45 62.06 62.06 62.06 62.06 0.0K
13:46 62.06 62.06 62.06 62.06 0.2K
13:47 62.06 62.06 62.06 62.06 0.2K
13:48 62.06 62.06 61.89 61.89 0.3K
13:49 61.89 61.89 61.89 61.89 0.0K
13:50 61.89 61.89 61.89 61.89 0.0K
13:51 61.89 61.90 61.89 61.90 0.1K
13:52 61.90 61.99 61.90 61.98 1.5K
13:53 61.98 61.98 61.96 61.96 0.3K
13:54 61.96 61.96 61.96 61.96 0.0K
13:55 61.91 61.91 61.91 61.91 0.1K
13:56 61.91 61.91 61.90 61.90 0.9K
13:57 61.90 61.90 61.84 61.84 0.5K
13:58 61.84 61.84 61.84 61.84 0.0K
13:59 61.84 61.84 61.84 61.84 0.0K
14:00 61.84 61.84 61.84 61.84 0.1K
14:01 61.84 61.84 61.84 61.84 0.0K
14:02 61.84 61.84 61.84 61.84 0.0K
14:03 61.84 61.84 61.84 61.84 0.0K
14:04 61.84 61.84 61.84 61.84 0.1K
14:05 61.84 61.84 61.74 61.74 1.3K
14:06 61.74 61.74 61.74 61.74 0.0K
14:07 61.74 61.74 61.74 61.74 0.0K
14:08 61.74 61.74 61.74 61.74 0.1K
14:09 61.74 61.74 61.72 61.72 0.2K
14:10 61.72 61.72 61.72 61.72 0.2K
14:11 61.72 61.72 61.72 61.72 0.0K
14:12 61.72 61.72 61.72 61.72 0.0K
14:13 61.72 61.72 61.72 61.72 0.0K
14:14 61.72 61.72 61.72 61.72 0.1K
14:15 61.72 61.72 61.72 61.72 0.0K
14:16 61.72 61.72 61.72 61.72 0.0K
14:17 61.72 61.72 61.72 61.72 0.0K
14:18 61.67 61.67 61.67 61.67 0.3K
14:19 61.67 61.67 61.67 61.67 0.0K
14:20 61.67 61.67 61.67 61.67 0.0K
14:21 61.76 61.76 61.76 61.76 31.9K
14:22 61.76 61.76 61.76 61.76 0.0K
14:23 61.76 61.76 61.76 61.76 0.0K
14:24 61.76 61.76 61.76 61.76 0.1K
14:25 61.76 61.76 61.76 61.76 0.0K
14:26 61.76 61.76 61.76 61.76 0.0K
14:27 61.76 61.76 61.76 61.76 0.0K
14:28 61.76 61.76 61.76 61.76 0.1K
14:29 61.76 61.76 61.76 61.76 0.0K
14:30 61.76 61.76 61.74 61.74 1.1K
14:31 61.74 61.74 61.74 61.74 0.1K
14:32 61.74 61.74 61.74 61.74 0.3K
14:33 61.74 61.74 61.74 61.74 0.0K
14:34 61.74 61.74 61.74 61.74 0.0K
14:35 61.74 61.74 61.74 61.74 0.0K
14:36 61.74 61.74 61.74 61.74 0.0K
14:37 61.74 61.74 61.74 61.74 0.0K
14:38 61.74 61.74 61.74 61.74 0.0K
14:39 61.74 61.74 61.74 61.74 0.0K
14:40 61.74 61.74 61.74 61.74 0.0K
14:41 61.74 61.74 61.74 61.74 0.0K
14:42 61.74 61.74 61.74 61.74 0.0K
14:43 61.74 61.74 61.74 61.74 0.6K
14:44 61.74 61.77 61.74 61.77 0.1K
14:45 61.77 61.77 61.77 61.77 0.0K
14:46 61.77 61.97 61.77 61.97 5.0K
14:47 61.97 61.97 61.97 61.97 0.1K
14:48 61.99 61.99 61.99 61.99 0.8K
14:49 61.93 61.93 61.93 61.93 1.2K
14:50 61.93 61.93 61.93 61.93 0.0K
14:51 61.93 61.93 61.93 61.93 0.0K
14:52 61.93 61.93 61.93 61.93 0.2K
14:53 61.93 61.93 61.93 61.93 0.0K
14:54 61.93 61.93 61.93 61.93 0.1K
14:55 61.93 61.93 61.93 61.93 0.1K
14:56 61.92 61.92 61.92 61.92 0.2K
14:57 61.92 61.92 61.83 61.90 0.9K
14:58 61.90 61.90 61.90 61.90 0.0K
14:59 61.90 61.90 61.90 61.90 0.8K
15:00 61.90 61.90 61.90 61.90 0.3K
15:01 61.90 61.90 61.90 61.90 0.1K
15:02 61.90 61.90 61.90 61.90 0.1K
15:03 61.90 61.90 61.90 61.90 0.2K
15:04 61.90 61.90 61.90 61.90 0.1K
15:05 61.90 61.90 61.90 61.90 0.1K
15:06 61.90 61.90 61.90 61.90 0.1K
15:07 61.90 61.90 61.90 61.90 0.1K
15:08 61.90 61.90 61.90 61.90 0.1K
15:09 61.90 61.94 61.90 61.94 0.9K
15:10 61.94 61.94 61.94 61.94 0.1K
15:11 61.94 61.96 61.94 61.96 0.5K
15:12 61.96 61.96 61.96 61.96 0.1K
15:13 61.96 61.97 61.96 61.97 0.2K
15:14 61.99 62.06 61.99 62.06 1.5K
15:15 62.06 62.06 62.06 62.06 0.2K
15:16 62.06 62.06 62.06 62.06 0.3K
15:17 62.06 62.06 62.06 62.06 0.0K
15:18 62.10 62.10 62.10 62.10 1.7K
15:19 62.05 62.05 62.05 62.05 0.5K
15:20 62.05 62.05 62.05 62.05 0.0K
15:21 62.05 62.05 62.05 62.05 0.2K
15:22 62.05 62.05 62.05 62.05 0.0K
15:23 62.05 62.05 62.05 62.05 0.2K
15:24 62.05 62.05 62.05 62.05 0.0K
15:25 62.05 62.16 62.05 62.16 1.0K
15:26 62.16 62.17 62.16 62.17 0.3K
15:27 62.17 62.17 62.17 62.17 0.7K
15:28 62.17 62.17 62.17 62.17 0.3K
15:29 62.17 62.18 62.17 62.18 0.4K
15:30 62.18 62.18 62.18 62.18 0.6K
15:31 62.29 62.29 62.29 62.29 0.6K
15:32 62.29 62.30 62.29 62.30 0.4K
15:33 62.30 62.31 62.30 62.31 0.5K
15:34 62.25 62.29 62.25 62.29 2.0K
15:35 62.29 62.29 62.29 62.29 0.3K
15:36 62.29 62.33 62.29 62.33 0.5K
15:37 62.33 62.33 62.32 62.32 0.4K
15:38 62.32 62.35 62.32 62.35 0.3K
15:39 62.35 62.35 62.35 62.35 0.2K
15:40 62.35 62.35 62.32 62.32 0.3K
15:41 62.32 62.32 62.32 62.32 1.0K
15:42 62.32 62.36 62.32 62.36 1.7K
15:43 62.38 62.38 62.35 62.35 0.5K
15:44 62.40 62.40 62.40 62.40 0.4K
15:45 62.40 62.40 62.33 62.38 0.3K
15:46 62.38 62.38 62.38 62.38 0.1K
15:47 62.38 62.48 62.38 62.40 2.4K
15:48 62.40 62.40 62.40 62.40 0.3K
15:49 62.40 62.40 62.40 62.40 0.0K
15:50 62.47 62.47 62.45 62.45 0.4K
15:51 62.45 62.54 62.45 62.51 2.5K
15:52 62.51 62.51 62.51 62.51 0.1K
15:53 62.46 62.50 62.46 62.47 2.4K
15:54 62.47 62.47 62.47 62.47 0.7K
15:55 62.47 62.51 62.47 62.51 1.4K
15:56 62.53 62.58 62.53 62.55 3.3K
15:57 62.55 62.58 62.55 62.58 1.0K
15:58 62.58 62.59 62.56 62.59 4.7K
15:59 62.56 62.66 62.56 62.64 8.2K
16:00 62.60 62.68 62.60 62.65 67.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles