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 62.61 62.61 61.44 62.15 2.1K
09:32 62.15 62.15 62.15 62.15 0.1K
09:33 62.15 62.15 62.15 62.15 0.0K
09:34 62.15 62.15 62.15 62.15 0.0K
09:35 62.15 62.15 62.15 62.15 0.0K
09:36 62.15 62.15 62.15 62.15 0.0K
09:37 62.38 62.38 62.38 62.38 0.8K
09:38 62.38 62.38 62.38 62.38 0.0K
09:39 62.38 62.38 62.38 62.38 0.2K
09:40 62.65 62.65 62.65 62.65 0.2K
09:41 62.65 62.65 62.65 62.65 0.2K
09:42 62.65 62.65 62.65 62.65 0.1K
09:43 62.65 62.65 62.65 62.65 0.3K
09:44 62.65 62.65 62.65 62.65 0.2K
09:45 62.65 62.65 62.65 62.65 0.1K
09:46 62.65 62.65 62.65 62.65 0.1K
09:47 62.65 62.65 62.65 62.65 0.0K
09:48 62.65 62.65 62.65 62.65 0.0K
09:49 62.65 62.65 62.65 62.65 0.1K
09:50 62.74 62.74 62.74 62.74 0.6K
09:51 62.74 62.74 62.74 62.74 0.1K
09:52 62.74 63.11 62.74 63.11 2.9K
09:53 63.11 63.11 63.11 63.11 0.1K
09:54 63.11 63.11 63.11 63.11 0.0K
09:55 63.11 63.11 63.11 63.11 0.1K
09:56 63.11 63.11 63.11 63.11 0.0K
09:57 63.11 63.16 63.11 63.16 1.6K
09:58 63.16 63.16 63.16 63.16 0.1K
09:59 63.16 63.16 63.07 63.07 0.7K
10:00 63.07 63.07 62.87 62.87 0.7K
10:01 62.87 62.87 62.87 62.87 0.0K
10:02 62.87 62.87 62.87 62.87 0.1K
10:03 62.87 62.87 62.87 62.87 0.1K
10:04 62.87 62.87 62.87 62.87 0.1K
10:05 62.87 62.87 62.87 62.87 0.0K
10:06 62.87 62.87 62.87 62.87 0.0K
10:07 62.87 63.04 62.87 63.04 0.3K
10:08 63.04 63.04 63.04 63.04 0.0K
10:09 63.04 63.04 63.04 63.04 0.0K
10:10 63.04 63.04 63.04 63.04 0.1K
10:11 63.04 63.04 63.04 63.04 0.0K
10:12 63.04 63.04 63.04 63.04 0.0K
10:13 63.04 63.04 63.04 63.04 0.2K
10:14 63.04 63.04 62.91 62.91 0.2K
10:15 62.91 62.91 62.91 62.91 0.1K
10:16 62.91 62.91 62.91 62.91 0.0K
10:17 62.91 62.91 62.91 62.91 0.1K
10:18 62.91 62.91 62.91 62.91 0.1K
10:19 62.91 62.93 62.91 62.93 0.5K
10:20 62.93 62.93 62.93 62.93 0.0K
10:21 62.93 62.93 62.92 62.92 0.3K
10:22 62.92 62.92 62.92 62.92 0.4K
10:23 62.92 62.92 62.92 62.92 0.0K
10:24 62.92 62.92 62.92 62.92 0.0K
10:25 62.91 62.99 62.91 62.99 1.0K
10:26 62.99 62.99 62.99 62.99 0.0K
10:27 62.99 63.00 62.99 63.00 0.7K
10:28 63.00 63.00 63.00 63.00 0.1K
10:29 63.00 63.00 62.95 62.95 0.2K
10:30 62.86 62.86 62.84 62.84 4.8K
10:31 62.81 62.83 62.81 62.83 1.2K
10:32 62.83 62.85 62.82 62.85 0.4K
10:33 62.82 62.82 62.81 62.81 0.6K
10:34 62.81 62.92 62.81 62.92 2.9K
10:35 62.92 62.94 62.92 62.94 0.4K
10:36 62.94 62.94 62.94 62.94 0.4K
10:37 62.94 62.94 62.92 62.92 0.3K
10:38 62.90 62.90 62.77 62.77 5.3K
10:39 62.77 62.77 62.77 62.77 0.2K
10:40 62.87 62.87 62.87 62.87 1.5K
10:41 62.85 62.85 62.85 62.85 0.7K
10:42 62.85 62.85 62.76 62.82 1.4K
10:43 62.82 62.82 62.82 62.82 0.0K
10:44 62.72 62.72 62.72 62.72 0.3K
10:45 62.72 62.72 62.72 62.72 0.3K
10:46 62.72 62.72 62.72 62.72 0.1K
10:47 62.72 62.72 62.72 62.72 0.1K
10:48 62.72 62.72 62.72 62.72 0.4K
10:49 62.72 62.72 62.72 62.72 0.0K
10:50 62.72 62.72 62.72 62.72 0.1K
10:51 62.72 62.72 62.72 62.72 0.2K
10:52 62.72 62.72 62.72 62.72 0.0K
10:53 62.72 62.80 62.72 62.80 0.5K
10:54 62.80 62.80 62.78 62.78 0.2K
10:55 62.78 62.78 62.78 62.78 0.0K
10:56 62.78 62.78 62.78 62.78 0.1K
10:57 62.78 62.78 62.78 62.78 0.0K
10:58 62.78 62.78 62.78 62.78 0.1K
10:59 62.78 62.78 62.78 62.78 0.1K
11:00 62.78 62.78 62.78 62.78 0.4K
11:01 62.78 62.78 62.78 62.78 0.5K
11:02 62.78 63.01 62.78 63.01 0.6K
11:03 63.01 63.01 63.01 63.01 0.1K
11:04 63.01 63.01 63.01 63.01 0.0K
11:05 63.01 63.01 63.01 63.01 0.4K
11:06 63.01 63.01 63.01 63.01 0.0K
11:07 63.06 63.06 63.03 63.03 0.5K
11:08 63.03 63.03 63.03 63.03 0.0K
11:09 63.03 63.03 63.03 63.03 0.0K
11:10 63.03 63.03 63.03 63.03 0.1K
11:11 63.03 63.03 63.03 63.03 0.0K
11:12 63.03 63.03 63.03 63.03 0.1K
11:13 63.03 63.03 63.03 63.03 0.1K
11:14 63.03 63.03 63.03 63.03 0.0K
11:15 63.03 63.08 63.03 63.08 1.0K
11:16 63.08 63.08 63.08 63.08 0.0K
11:17 63.08 63.08 63.07 63.07 0.1K
11:18 63.07 63.07 63.07 63.07 0.1K
11:19 63.07 63.13 63.07 63.13 1.4K
11:20 63.13 63.13 63.13 63.13 0.1K
11:21 63.13 63.24 63.13 63.24 0.3K
11:22 63.24 63.25 63.24 63.25 0.1K
11:23 63.25 63.26 63.25 63.26 0.3K
11:24 63.26 63.26 63.26 63.26 0.2K
11:25 63.26 63.26 63.26 63.26 0.1K
11:26 63.26 63.26 63.26 63.26 0.0K
11:27 63.26 63.26 63.26 63.26 0.0K
11:28 63.26 63.26 63.26 63.26 0.0K
11:29 63.26 63.26 63.26 63.26 0.1K
11:30 63.26 63.26 63.20 63.20 0.1K
11:31 63.20 63.20 63.20 63.20 0.2K
11:32 63.20 63.20 63.20 63.20 0.6K
11:33 63.20 63.20 63.20 63.20 0.3K
11:34 63.20 63.27 63.20 63.27 0.1K
11:35 63.27 63.27 63.27 63.27 0.0K
11:36 63.27 63.27 63.27 63.27 0.0K
11:37 63.20 63.20 63.20 63.20 0.4K
11:38 63.20 63.26 63.20 63.26 0.4K
11:39 63.26 63.26 63.19 63.19 0.5K
11:40 63.19 63.19 63.19 63.19 0.0K
11:41 63.26 63.26 63.26 63.26 0.9K
11:42 63.26 63.26 63.26 63.26 0.2K
11:43 63.26 63.26 63.26 63.26 0.1K
11:44 63.26 63.26 63.26 63.26 0.2K
11:45 63.26 63.26 63.26 63.26 0.0K
11:46 63.26 63.26 63.26 63.26 0.1K
11:47 63.26 63.26 63.26 63.26 0.0K
11:48 63.26 63.39 63.26 63.39 0.5K
11:49 63.39 63.39 63.39 63.39 0.0K
11:50 63.39 63.43 63.38 63.42 2.1K
11:51 63.42 63.42 63.42 63.42 0.7K
11:52 63.42 63.42 63.42 63.42 0.1K
11:53 63.43 63.43 63.43 63.43 0.3K
11:54 63.43 63.43 63.43 63.43 0.6K
11:55 63.43 63.49 63.43 63.49 0.1K
11:56 63.49 63.49 63.49 63.49 0.0K
11:57 63.49 63.49 63.49 63.49 0.0K
11:58 63.49 63.49 63.49 63.49 0.1K
11:59 63.38 63.38 63.34 63.34 3.4K
12:00 63.34 63.34 63.34 63.34 0.1K
12:01 63.34 63.38 63.34 63.38 0.9K
12:02 63.38 63.38 63.38 63.38 0.1K
12:03 63.38 63.43 63.38 63.43 0.3K
12:04 63.43 63.48 63.43 63.48 0.3K
12:05 63.48 63.48 63.48 63.48 0.1K
12:06 63.48 63.48 63.48 63.48 0.0K
12:07 63.48 63.48 63.48 63.48 0.0K
12:08 63.48 63.58 63.46 63.57 3.9K
12:09 63.57 63.57 63.57 63.57 0.1K
12:10 63.57 63.57 63.53 63.53 2.0K
12:11 63.48 63.51 63.48 63.51 1.3K
12:12 63.51 63.51 63.51 63.51 0.1K
12:13 63.39 63.39 63.39 63.39 0.9K
12:14 63.39 63.39 63.39 63.39 0.0K
12:15 63.39 63.39 63.39 63.39 0.1K
12:16 63.39 63.39 63.39 63.39 0.0K
12:17 63.39 63.39 63.39 63.39 0.0K
12:18 63.39 63.39 63.39 63.39 0.0K
12:19 63.39 63.39 63.39 63.39 0.0K
12:20 63.39 63.39 63.39 63.39 0.0K
12:21 63.39 63.39 63.39 63.39 0.1K
12:22 63.39 63.39 63.39 63.39 0.4K
12:23 63.39 63.43 63.39 63.43 0.3K
12:24 63.43 63.43 63.43 63.43 0.1K
12:25 63.43 63.43 63.43 63.43 0.1K
12:26 63.43 63.43 63.43 63.43 0.0K
12:27 63.43 63.43 63.43 63.43 0.0K
12:28 63.43 63.43 63.43 63.43 0.0K
12:29 63.43 63.43 63.43 63.43 0.0K
12:30 63.43 63.43 63.43 63.43 0.0K
12:31 63.43 63.43 63.43 63.43 0.0K
12:32 63.43 63.45 63.43 63.45 0.1K
12:33 63.45 63.45 63.45 63.45 0.0K
12:34 63.45 63.46 63.45 63.46 0.3K
12:35 63.46 63.46 63.46 63.46 0.2K
12:36 63.46 63.46 63.44 63.44 0.1K
12:37 63.44 63.44 63.44 63.44 0.0K
12:38 63.44 63.45 63.44 63.45 0.8K
12:39 63.45 63.45 63.45 63.45 0.0K
12:40 63.45 63.45 63.45 63.45 0.0K
12:41 63.45 63.45 63.34 63.34 0.2K
12:42 63.34 63.34 63.34 63.34 0.0K
12:43 63.34 63.34 63.34 63.34 0.0K
12:44 63.34 63.35 63.34 63.35 0.1K
12:45 63.35 63.35 63.35 63.35 0.1K
12:46 63.35 63.35 63.35 63.35 0.0K
12:47 63.35 63.35 63.35 63.35 0.0K
12:48 63.35 63.35 63.31 63.31 0.4K
12:49 63.31 63.31 63.31 63.31 0.0K
12:50 63.31 63.39 63.31 63.39 3.0K
12:51 63.39 63.39 63.39 63.39 0.1K
12:52 63.39 63.39 63.39 63.39 0.0K
12:53 63.41 63.41 63.41 63.41 0.5K
12:54 63.41 63.41 63.41 63.41 0.0K
12:55 63.41 63.41 63.40 63.40 0.1K
12:56 63.40 63.40 63.40 63.40 0.0K
12:57 63.40 63.40 63.40 63.40 0.0K
12:58 63.40 63.40 63.36 63.36 0.4K
12:59 63.36 63.41 63.36 63.41 0.4K
13:00 63.41 63.41 63.39 63.39 0.2K
13:01 63.39 63.39 63.39 63.39 0.0K
13:02 63.39 63.39 63.39 63.39 0.1K
13:03 63.40 63.40 63.40 63.40 0.3K
13:04 63.40 63.40 63.40 63.40 0.2K
13:05 63.40 63.40 63.40 63.40 0.0K
13:06 63.40 63.41 63.40 63.41 1.0K
13:07 63.41 63.41 63.38 63.38 0.2K
13:08 63.38 63.38 63.38 63.38 0.2K
13:09 63.38 63.38 63.37 63.37 1.2K
13:10 63.37 63.37 63.34 63.34 0.2K
13:11 63.36 63.36 63.36 63.36 0.4K
13:12 63.36 63.36 63.36 63.36 0.0K
13:13 63.36 63.36 63.36 63.36 0.0K
13:14 63.36 63.36 63.36 63.36 0.1K
13:15 63.36 63.36 63.28 63.32 0.4K
13:16 63.37 63.37 63.37 63.37 0.3K
13:17 63.37 63.37 63.37 63.37 0.0K
13:18 63.37 63.39 63.37 63.39 1.5K
13:19 63.39 63.39 63.39 63.39 0.0K
13:20 63.39 63.39 63.39 63.39 0.0K
13:21 63.40 63.40 63.40 63.40 13.4K
13:22 63.40 63.40 63.40 63.40 0.0K
13:23 63.40 63.40 63.40 63.40 0.1K
13:24 63.40 63.40 63.40 63.40 0.0K
13:25 63.40 63.40 63.40 63.40 0.4K
13:26 63.40 63.40 63.40 63.40 0.0K
13:27 63.40 63.40 63.36 63.36 0.1K
13:28 63.36 63.36 63.24 63.24 1.1K
13:29 63.24 63.24 63.16 63.16 0.5K
13:30 63.16 63.16 63.16 63.16 0.1K
13:31 63.16 63.16 63.16 63.16 0.0K
13:32 63.16 63.16 63.16 63.16 0.1K
13:33 63.16 63.16 63.16 63.16 0.0K
13:34 63.16 63.16 63.14 63.14 0.2K
13:35 63.14 63.14 63.10 63.13 0.4K
13:36 63.13 63.13 63.13 63.13 0.0K
13:37 63.13 63.13 63.13 63.13 0.1K
13:38 63.13 63.13 63.13 63.13 0.2K
13:39 63.13 63.13 63.13 63.13 0.1K
13:40 63.13 63.13 63.13 63.13 0.1K
13:41 63.13 63.13 63.13 63.13 0.0K
13:42 63.13 63.13 63.10 63.10 0.4K
13:43 63.10 63.10 63.10 63.10 0.2K
13:44 63.10 63.10 63.10 63.10 0.1K
13:45 63.10 63.10 63.10 63.10 0.1K
13:46 63.10 63.10 63.10 63.10 0.3K
13:47 63.10 63.10 63.01 63.01 0.8K
13:48 63.01 63.01 62.96 62.96 0.3K
13:49 62.96 62.96 62.96 62.96 0.0K
13:50 62.96 63.04 62.96 63.04 0.3K
13:51 63.04 63.04 63.04 63.04 0.2K
13:52 63.04 63.04 63.04 63.04 0.1K
13:53 63.04 63.04 63.04 63.04 0.0K
13:54 63.04 63.04 63.04 63.04 0.1K
13:55 63.04 63.04 63.04 63.04 0.1K
13:56 63.04 63.04 63.04 63.04 0.0K
13:57 63.04 63.04 63.04 63.04 0.0K
13:58 63.04 63.04 63.04 63.04 0.3K
13:59 63.04 63.04 63.04 63.04 0.1K
14:00 63.04 63.04 63.04 63.04 0.1K
14:01 63.04 63.04 63.04 63.04 0.2K
14:02 63.04 63.04 63.04 63.04 0.1K
14:03 63.04 63.04 63.04 63.04 0.1K
14:04 63.04 63.04 63.04 63.04 0.0K
14:05 63.04 63.04 63.04 63.04 0.0K
14:06 63.04 63.04 63.04 63.04 0.2K
14:07 63.04 63.04 63.04 63.04 0.0K
14:08 63.04 63.04 63.04 63.04 0.1K
14:09 63.04 63.04 63.04 63.04 0.0K
14:10 63.04 63.04 63.00 63.00 0.3K
14:11 63.00 63.00 62.96 62.96 1.0K
14:12 62.96 62.96 62.96 62.96 0.1K
14:13 62.96 62.96 62.96 62.96 0.0K
14:14 62.96 62.96 62.96 62.96 0.0K
14:15 62.96 62.96 62.94 62.94 0.2K
14:16 62.94 62.95 62.90 62.95 0.6K
14:17 62.98 62.98 62.98 62.98 0.9K
14:18 62.98 62.98 62.98 62.98 0.1K
14:19 62.98 63.04 62.98 63.04 0.3K
14:20 63.05 63.05 63.05 63.05 0.1K
14:21 63.05 63.05 63.05 63.05 0.0K
14:22 63.05 63.05 63.05 63.05 0.0K
14:23 63.05 63.05 63.05 63.05 0.0K
14:24 63.05 63.05 63.05 63.05 0.1K
14:25 63.05 63.05 63.05 63.05 0.1K
14:26 63.05 63.05 63.05 63.05 0.2K
14:27 63.05 63.05 63.05 63.05 0.0K
14:28 63.05 63.05 63.05 63.05 0.1K
14:29 63.05 63.05 63.05 63.05 0.0K
14:30 63.05 63.05 63.05 63.05 0.1K
14:31 63.05 63.05 63.05 63.05 0.4K
14:32 63.05 63.05 63.05 63.05 0.1K
14:33 63.05 63.05 63.05 63.05 0.2K
14:34 63.05 63.05 62.90 62.90 0.3K
14:35 62.90 62.90 62.90 62.90 1.7K
14:36 62.90 62.92 62.90 62.92 0.3K
14:37 62.92 62.92 62.92 62.92 0.6K
14:38 62.92 63.04 62.92 63.04 0.2K
14:39 63.04 63.04 63.04 63.04 0.0K
14:40 63.04 63.04 63.04 63.04 0.1K
14:41 63.04 63.04 63.04 63.04 0.0K
14:42 63.04 63.04 63.04 63.04 0.1K
14:43 63.04 63.04 63.04 63.04 0.1K
14:44 63.04 63.04 63.04 63.04 0.1K
14:45 63.04 63.04 63.04 63.04 0.1K
14:46 63.04 63.04 62.99 62.99 0.2K
14:47 62.99 62.99 62.99 62.99 0.0K
14:48 62.99 62.99 62.99 62.99 0.0K
14:49 62.99 62.99 62.99 62.99 0.0K
14:50 62.99 63.00 62.99 63.00 0.3K
14:51 63.00 63.00 63.00 63.00 0.1K
14:52 63.00 63.00 63.00 63.00 0.0K
14:53 63.00 63.00 63.00 63.00 0.1K
14:54 63.00 63.00 63.00 63.00 0.1K
14:55 63.00 63.00 63.00 63.00 0.2K
14:56 63.00 63.00 63.00 63.00 0.2K
14:57 63.00 63.00 63.00 63.00 0.1K
14:58 63.00 63.00 63.00 63.00 0.0K
14:59 63.00 63.00 63.00 63.00 0.1K
15:00 63.00 63.00 63.00 63.00 0.1K
15:01 63.00 63.00 63.00 63.00 0.0K
15:02 63.05 63.05 63.05 63.05 0.2K
15:03 63.05 63.05 63.05 63.05 0.1K
15:04 63.05 63.05 63.05 63.05 0.1K
15:05 63.05 63.05 63.05 63.05 0.1K
15:06 63.05 63.05 63.04 63.04 0.3K
15:07 63.04 63.04 63.04 63.04 0.1K
15:08 62.98 63.00 62.98 63.00 1.8K
15:09 63.00 63.00 63.00 63.00 0.1K
15:10 63.00 63.02 62.91 63.02 7.2K
15:11 63.02 63.02 63.02 63.02 0.1K
15:12 63.02 63.02 62.98 62.98 0.2K
15:13 62.98 62.98 62.98 62.98 0.1K
15:14 62.98 62.98 62.98 62.98 0.6K
15:15 62.98 63.09 62.98 63.09 1.3K
15:16 63.09 63.09 63.09 63.09 0.2K
15:17 63.09 63.09 63.09 63.09 0.1K
15:18 63.09 63.09 63.09 63.09 0.4K
15:19 63.09 63.12 63.09 63.11 0.7K
15:20 63.16 63.16 63.14 63.14 1.6K
15:21 63.18 63.20 63.18 63.20 0.9K
15:22 63.21 63.31 63.21 63.31 1.5K
15:23 63.31 63.31 63.31 63.31 0.1K
15:24 63.31 63.31 63.31 63.31 0.2K
15:25 63.31 63.31 63.31 63.31 0.1K
15:26 63.31 63.31 63.31 63.31 0.3K
15:27 63.31 63.31 63.29 63.29 0.6K
15:28 63.29 63.32 63.29 63.30 0.5K
15:29 63.30 63.30 63.30 63.30 0.4K
15:30 63.30 63.30 63.30 63.30 0.3K
15:31 63.30 63.32 63.30 63.32 0.8K
15:32 63.32 63.32 63.24 63.29 3.2K
15:33 63.28 63.28 63.28 63.28 0.5K
15:34 63.28 63.28 63.28 63.28 0.1K
15:35 63.27 63.27 63.26 63.26 0.6K
15:36 63.23 63.26 63.22 63.26 2.3K
15:37 63.26 63.26 63.26 63.26 0.2K
15:38 63.26 63.26 63.23 63.23 0.4K
15:39 63.23 63.23 63.23 63.23 0.7K
15:40 63.23 63.23 63.23 63.23 1.3K
15:41 63.23 63.23 63.23 63.23 0.2K
15:42 63.23 63.23 63.19 63.19 1.6K
15:43 63.19 63.19 63.15 63.15 0.6K
15:44 63.15 63.15 63.11 63.11 0.8K
15:45 63.11 63.14 63.11 63.14 2.5K
15:46 63.14 63.16 63.14 63.16 0.3K
15:47 63.16 63.16 63.16 63.16 0.2K
15:48 63.16 63.16 63.16 63.16 0.5K
15:49 63.16 63.21 63.16 63.21 2.8K
15:50 63.21 63.25 63.21 63.25 0.5K
15:51 63.29 63.38 63.29 63.38 3.2K
15:52 63.32 63.32 63.32 63.32 0.7K
15:53 63.32 63.36 63.32 63.36 2.5K
15:54 63.32 63.32 63.31 63.31 2.2K
15:55 63.31 63.43 63.31 63.43 4.0K
15:56 63.53 63.53 63.50 63.50 4.6K
15:57 63.50 63.50 63.43 63.43 5.2K
15:58 63.43 63.46 63.43 63.46 4.9K
15:59 63.46 63.46 63.42 63.42 3.4K
16:00 63.42 63.42 63.32 63.38 71.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles