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 62.15 61.51 62.15 3.6K
09:32 62.15 62.15 62.15 62.15 0.5K
09:33 62.15 62.15 62.15 62.15 0.0K
09:34 62.15 62.15 61.99 61.99 0.1K
09:35 61.99 62.66 61.99 62.66 3.0K
09:36 62.66 62.66 62.66 62.66 0.1K
09:37 62.66 62.66 62.66 62.66 0.0K
09:38 62.66 62.66 62.66 62.66 0.0K
09:39 62.66 62.66 62.66 62.66 0.1K
09:40 62.66 62.66 62.66 62.66 0.0K
09:41 62.60 62.79 62.60 62.79 0.3K
09:42 62.79 62.79 62.62 62.62 0.3K
09:43 62.63 62.66 62.63 62.66 1.6K
09:44 62.66 62.66 62.66 62.66 0.0K
09:45 62.66 62.66 62.66 62.66 0.0K
09:46 62.66 62.89 62.66 62.68 3.9K
09:47 62.86 62.87 62.86 62.87 0.7K
09:48 62.78 62.78 62.78 62.78 2.1K
09:49 62.84 62.91 62.84 62.91 1.1K
09:50 62.91 62.91 62.91 62.91 0.0K
09:51 62.91 62.91 62.91 62.91 0.1K
09:52 62.91 63.00 62.91 63.00 0.6K
09:53 63.00 63.00 62.97 62.97 0.2K
09:54 62.97 63.00 62.97 63.00 0.2K
09:55 63.00 63.00 63.00 63.00 0.0K
09:56 63.00 63.00 63.00 63.00 0.0K
09:57 63.00 63.00 63.00 63.00 0.0K
09:58 63.00 63.00 63.00 63.00 0.1K
09:59 63.00 63.00 63.00 63.00 0.0K
10:00 63.01 63.01 63.01 63.01 0.1K
10:01 63.01 63.01 63.01 63.01 0.0K
10:02 63.01 63.01 63.01 63.01 0.0K
10:03 63.00 63.00 63.00 63.00 0.4K
10:04 63.00 63.00 63.00 63.00 0.0K
10:05 63.00 63.00 63.00 63.00 1.1K
10:06 63.00 63.00 62.85 62.85 2.6K
10:07 62.85 62.85 62.85 62.85 0.0K
10:08 62.84 62.84 62.84 62.84 1.0K
10:09 62.83 62.83 62.83 62.83 0.8K
10:10 62.83 62.83 62.83 62.83 0.0K
10:11 62.83 62.83 62.83 62.83 0.2K
10:12 62.83 62.83 62.83 62.83 0.0K
10:13 62.83 62.84 62.83 62.84 1.7K
10:14 62.84 62.84 62.81 62.81 0.8K
10:15 62.86 62.90 62.86 62.90 1.1K
10:16 62.93 62.93 62.93 62.93 0.8K
10:17 62.93 62.97 62.93 62.97 1.2K
10:18 62.97 62.97 62.97 62.97 0.2K
10:19 62.97 62.97 62.96 62.96 0.3K
10:20 62.96 62.96 62.96 62.96 0.1K
10:21 62.96 62.96 62.96 62.96 0.1K
10:22 62.96 62.96 62.96 62.96 0.0K
10:23 62.96 62.96 62.96 62.96 0.0K
10:24 62.96 62.96 62.96 62.96 0.0K
10:25 62.96 62.96 62.96 62.96 0.0K
10:26 62.96 62.96 62.96 62.96 0.0K
10:27 62.96 62.96 62.96 62.96 0.0K
10:28 62.96 62.96 62.96 62.96 0.0K
10:29 63.14 63.14 63.14 63.14 0.5K
10:30 63.14 63.14 63.14 63.14 0.2K
10:31 63.14 63.14 63.14 63.14 0.1K
10:32 63.14 63.25 63.14 63.25 0.2K
10:33 63.25 63.25 63.25 63.25 0.0K
10:34 63.25 63.25 63.25 63.25 0.0K
10:35 63.25 63.25 63.25 63.25 0.0K
10:36 63.25 63.25 63.25 63.25 0.0K
10:37 63.25 63.25 63.25 63.25 0.0K
10:38 63.25 63.25 63.25 63.25 0.1K
10:39 63.25 63.25 63.25 63.25 0.0K
10:40 63.25 63.25 63.25 63.25 0.0K
10:41 63.25 63.25 63.25 63.25 0.0K
10:42 63.25 63.25 63.25 63.25 0.0K
10:43 63.25 63.25 63.25 63.25 0.0K
10:44 63.25 63.25 63.25 63.25 0.0K
10:45 63.25 63.25 63.25 63.25 0.0K
10:46 63.25 63.25 63.25 63.25 0.1K
10:47 63.25 63.25 63.25 63.25 0.1K
10:48 63.25 63.25 63.17 63.17 2.2K
10:49 63.17 63.20 63.13 63.15 1.8K
10:50 63.17 63.20 63.16 63.20 2.6K
10:51 63.20 63.20 63.20 63.20 0.0K
10:52 63.20 63.20 63.20 63.20 0.1K
10:53 63.20 63.20 63.20 63.20 0.2K
10:54 63.20 63.20 63.20 63.20 0.0K
10:55 63.20 63.20 63.20 63.20 0.2K
10:56 63.20 63.20 63.20 63.20 0.1K
10:57 63.20 63.20 63.15 63.15 0.4K
10:58 63.19 63.19 63.15 63.15 1.9K
10:59 63.11 63.11 63.11 63.11 1.0K
11:00 63.11 63.16 63.11 63.16 1.5K
11:01 63.16 63.16 63.16 63.16 0.4K
11:02 63.24 63.24 63.24 63.24 0.1K
11:03 63.24 63.24 63.24 63.24 0.0K
11:04 63.24 63.24 63.24 63.24 0.1K
11:05 63.24 63.24 63.24 63.24 0.1K
11:06 63.24 63.24 63.24 63.24 0.0K
11:07 63.24 63.25 63.24 63.25 0.2K
11:08 63.25 63.25 63.25 63.25 0.0K
11:09 63.25 63.25 63.25 63.25 0.0K
11:10 63.25 63.25 63.20 63.20 0.6K
11:11 63.20 63.23 63.20 63.23 0.2K
11:12 63.23 63.23 63.20 63.20 2.3K
11:13 63.20 63.20 63.16 63.16 0.3K
11:14 63.20 63.20 63.20 63.20 1.1K
11:15 63.20 63.20 63.20 63.20 0.3K
11:16 63.20 63.20 63.20 63.20 0.3K
11:17 63.20 63.20 63.20 63.20 0.0K
11:18 63.20 63.20 63.20 63.20 0.0K
11:19 63.20 63.20 63.20 63.20 0.0K
11:20 63.20 63.20 63.20 63.20 0.1K
11:21 63.20 63.20 63.20 63.20 0.0K
11:22 63.20 63.20 63.20 63.20 0.0K
11:23 63.20 63.20 63.20 63.20 0.1K
11:24 63.17 63.17 63.17 63.17 0.1K
11:25 63.17 63.17 63.17 63.17 0.1K
11:26 63.17 63.17 63.17 63.17 0.1K
11:27 63.17 63.20 63.17 63.20 0.6K
11:28 63.25 63.25 63.25 63.25 0.6K
11:29 63.25 63.25 63.25 63.25 0.2K
11:30 63.25 63.25 63.19 63.20 0.7K
11:31 63.20 63.20 63.20 63.20 0.0K
11:32 63.20 63.20 63.20 63.20 0.0K
11:33 63.20 63.20 63.20 63.20 0.0K
11:34 63.20 63.20 63.20 63.20 0.0K
11:35 63.21 63.25 63.21 63.25 0.5K
11:36 63.25 63.25 63.25 63.25 0.1K
11:37 63.25 63.25 63.25 63.25 0.0K
11:38 63.25 63.25 63.25 63.25 0.0K
11:39 63.27 63.27 63.27 63.27 4.6K
11:40 63.27 63.27 63.27 63.27 0.1K
11:41 63.27 63.30 63.27 63.30 0.3K
11:42 63.30 63.30 63.30 63.30 0.0K
11:43 63.28 63.28 63.28 63.28 0.1K
11:44 63.28 63.28 63.28 63.28 0.0K
11:45 63.28 63.28 63.28 63.28 0.2K
11:46 63.28 63.28 63.28 63.28 0.0K
11:47 63.28 63.28 63.28 63.28 0.0K
11:48 63.28 63.28 63.28 63.28 0.3K
11:49 63.28 63.28 63.28 63.28 0.0K
11:50 63.28 63.28 63.28 63.28 0.1K
11:51 63.28 63.28 63.28 63.28 0.1K
11:52 63.28 63.28 63.28 63.28 0.0K
11:53 63.28 63.28 63.23 63.23 1.9K
11:54 63.23 63.23 63.23 63.23 0.1K
11:55 63.23 63.23 63.18 63.18 3.3K
11:56 63.18 63.18 63.18 63.18 0.1K
11:57 63.19 63.19 63.19 63.19 0.4K
11:58 63.19 63.19 63.19 63.19 0.1K
11:59 63.19 63.19 63.19 63.19 0.2K
12:00 63.19 63.19 63.19 63.19 0.0K
12:01 63.19 63.20 63.17 63.17 2.3K
12:02 63.17 63.19 63.17 63.19 0.3K
12:03 63.19 63.19 63.19 63.19 0.5K
12:04 63.19 63.19 63.19 63.19 0.0K
12:05 63.19 63.19 63.16 63.16 0.7K
12:06 63.16 63.16 63.16 63.16 0.2K
12:07 63.16 63.16 63.12 63.12 0.5K
12:08 63.12 63.12 63.12 63.12 0.1K
12:09 63.12 63.12 63.12 63.12 0.1K
12:10 63.12 63.14 63.11 63.11 0.6K
12:11 63.11 63.11 63.10 63.10 0.9K
12:12 63.10 63.10 63.10 63.10 0.3K
12:13 63.10 63.10 63.10 63.10 0.1K
12:14 63.10 63.10 63.07 63.07 0.3K
12:15 63.07 63.07 63.07 63.07 0.0K
12:16 63.07 63.07 63.07 63.07 0.1K
12:17 63.07 63.08 63.07 63.08 0.3K
12:18 63.10 63.10 63.10 63.10 0.9K
12:19 63.14 63.14 63.14 63.14 0.4K
12:20 63.11 63.16 63.11 63.16 1.4K
12:21 63.17 63.17 63.17 63.17 0.3K
12:22 63.17 63.17 63.17 63.17 0.0K
12:23 63.17 63.17 63.17 63.17 0.1K
12:24 63.17 63.17 63.17 63.17 0.2K
12:25 63.17 63.17 63.17 63.17 0.0K
12:26 63.17 63.17 63.17 63.17 0.0K
12:27 63.17 63.17 63.16 63.16 0.2K
12:28 63.16 63.16 63.16 63.16 0.1K
12:29 63.16 63.16 63.16 63.16 0.0K
12:30 63.16 63.16 63.16 63.16 0.0K
12:31 63.16 63.16 63.16 63.16 0.2K
12:32 63.16 63.16 63.16 63.16 0.0K
12:33 63.18 63.18 63.17 63.17 0.4K
12:34 63.18 63.18 63.18 63.18 0.2K
12:35 63.18 63.18 63.18 63.18 0.1K
12:36 63.18 63.20 63.18 63.20 0.5K
12:37 63.20 63.20 63.20 63.20 0.1K
12:38 63.20 63.20 63.20 63.20 0.0K
12:39 63.20 63.20 63.20 63.20 0.1K
12:40 63.20 63.20 63.20 63.20 0.1K
12:41 63.20 63.20 63.20 63.20 0.0K
12:42 63.20 63.20 63.12 63.12 1.5K
12:43 63.12 63.18 63.12 63.18 0.8K
12:44 63.16 63.20 63.16 63.20 1.8K
12:45 63.20 63.20 63.20 63.20 0.1K
12:46 63.20 63.20 63.20 63.20 0.2K
12:47 63.20 63.20 63.20 63.20 0.1K
12:48 63.20 63.20 63.20 63.20 0.1K
12:49 63.20 63.20 63.20 63.20 0.0K
12:50 63.20 63.20 63.20 63.20 0.1K
12:51 63.20 63.20 63.17 63.17 0.3K
12:52 63.17 63.17 63.17 63.17 0.1K
12:53 63.17 63.19 63.16 63.19 0.2K
12:54 63.19 63.19 63.19 63.19 0.0K
12:55 63.19 63.19 63.16 63.16 0.5K
12:56 63.16 63.16 63.16 63.16 0.2K
12:57 63.16 63.16 63.16 63.16 0.2K
12:58 63.16 63.16 63.16 63.16 0.0K
12:59 63.10 63.13 63.10 63.13 2.1K
13:00 63.13 63.19 63.13 63.19 0.3K
13:01 63.19 63.19 63.19 63.19 0.0K
13:02 63.19 63.19 63.19 63.19 0.2K
13:03 63.19 63.19 63.19 63.19 0.6K
13:04 63.20 63.20 63.20 63.20 0.2K
13:05 63.20 63.20 63.20 63.20 0.1K
13:06 63.20 63.20 63.20 63.20 0.3K
13:07 63.20 63.20 63.20 63.20 0.0K
13:08 63.20 63.20 63.20 63.20 0.0K
13:09 63.20 63.20 63.20 63.20 0.0K
13:10 63.20 63.20 63.20 63.20 0.1K
13:11 63.20 63.20 63.20 63.20 0.5K
13:12 63.20 63.20 63.19 63.20 0.9K
13:13 63.20 63.20 63.20 63.20 0.0K
13:14 63.20 63.20 63.20 63.20 0.0K
13:15 63.20 63.20 63.20 63.20 0.0K
13:16 63.20 63.20 63.20 63.20 0.0K
13:17 63.20 63.20 63.20 63.20 0.1K
13:18 63.20 63.20 63.20 63.20 0.9K
13:19 63.20 63.20 63.20 63.20 0.1K
13:20 63.20 63.20 63.20 63.20 0.0K
13:21 63.20 63.20 63.20 63.20 0.0K
13:22 63.20 63.20 63.20 63.20 3.7K
13:23 63.20 63.25 63.20 63.25 1.1K
13:24 63.25 63.25 63.25 63.25 0.1K
13:25 63.25 63.25 63.25 63.25 0.0K
13:26 63.25 63.25 63.25 63.25 0.0K
13:27 63.25 63.25 63.25 63.25 0.1K
13:28 63.25 63.25 63.25 63.25 0.0K
13:29 63.25 63.25 63.25 63.25 0.0K
13:30 63.25 63.25 63.25 63.25 0.0K
13:31 63.25 63.25 63.25 63.25 0.1K
13:32 63.25 63.25 63.25 63.25 0.0K
13:33 63.25 63.25 63.25 63.25 0.1K
13:34 63.25 63.25 63.25 63.25 0.1K
13:35 63.25 63.25 63.25 63.25 0.0K
13:36 63.25 63.25 63.25 63.25 0.0K
13:37 63.25 63.25 63.25 63.25 0.0K
13:38 63.25 63.33 63.25 63.33 0.4K
13:39 63.35 63.35 63.35 63.35 0.2K
13:40 63.35 63.35 63.35 63.35 0.1K
13:41 63.35 63.35 63.35 63.35 0.3K
13:42 63.35 63.35 63.35 63.35 0.0K
13:43 63.35 63.35 63.29 63.29 0.7K
13:44 63.29 63.29 63.29 63.29 0.0K
13:45 63.29 63.33 63.29 63.33 0.2K
13:46 63.33 63.33 63.33 63.33 0.2K
13:47 63.33 63.33 63.33 63.33 0.0K
13:48 63.33 63.33 63.33 63.33 0.0K
13:49 63.33 63.33 63.33 63.33 0.1K
13:50 63.33 63.33 63.33 63.33 0.0K
13:51 63.33 63.33 63.33 63.33 0.1K
13:52 63.33 63.33 63.33 63.33 0.1K
13:53 63.33 63.33 63.33 63.33 0.2K
13:54 63.33 63.33 63.33 63.33 0.0K
13:55 63.33 63.33 63.33 63.33 0.0K
13:56 63.33 63.33 63.33 63.33 0.0K
13:57 63.38 63.38 63.38 63.38 0.8K
13:58 63.38 63.38 63.38 63.38 0.1K
13:59 63.38 63.38 63.38 63.38 0.0K
14:00 63.38 63.38 63.38 63.38 0.3K
14:01 63.38 63.38 63.38 63.38 0.0K
14:02 63.38 63.38 63.34 63.34 0.5K
14:03 63.34 63.34 63.34 63.34 0.0K
14:04 63.34 63.34 63.34 63.34 0.0K
14:05 63.34 63.34 63.34 63.34 0.7K
14:06 63.34 63.34 63.34 63.34 0.0K
14:07 63.34 63.34 63.34 63.34 0.0K
14:08 63.34 63.34 63.34 63.34 0.0K
14:09 63.34 63.34 63.34 63.34 0.0K
14:10 63.34 63.34 63.34 63.34 0.0K
14:11 63.34 63.34 63.34 63.34 0.0K
14:12 63.34 63.40 63.34 63.40 0.2K
14:13 63.40 63.40 63.40 63.40 0.0K
14:14 63.40 63.40 63.40 63.40 0.0K
14:15 63.40 63.40 63.40 63.40 0.0K
14:16 63.40 63.40 63.40 63.40 0.0K
14:17 63.40 63.40 63.40 63.40 0.0K
14:18 63.40 63.40 63.40 63.40 0.0K
14:19 63.40 63.40 63.40 63.40 0.0K
14:20 63.40 63.40 63.40 63.40 0.0K
14:21 63.44 63.49 63.44 63.49 1.3K
14:22 63.49 63.49 63.49 63.49 0.0K
14:23 63.49 63.49 63.49 63.49 0.0K
14:24 63.49 63.49 63.49 63.49 0.1K
14:25 63.49 63.49 63.49 63.49 0.1K
14:26 63.49 63.49 63.49 63.49 0.0K
14:27 63.49 63.49 63.49 63.49 0.0K
14:28 63.49 63.49 63.49 63.49 0.0K
14:29 63.49 63.49 63.49 63.49 0.0K
14:30 63.49 63.49 63.49 63.49 0.0K
14:31 63.49 63.49 63.49 63.49 0.1K
14:32 63.49 63.49 63.49 63.49 0.0K
14:33 63.49 63.49 63.49 63.49 0.1K
14:34 63.49 63.49 63.49 63.49 0.0K
14:35 63.49 63.49 63.49 63.49 0.2K
14:36 63.49 63.49 63.49 63.49 0.0K
14:37 63.49 63.49 63.49 63.49 0.1K
14:38 63.49 63.49 63.49 63.49 0.1K
14:39 63.49 63.49 63.49 63.49 0.0K
14:40 63.54 63.54 63.54 63.54 0.5K
14:41 63.56 63.61 63.56 63.61 1.0K
14:42 63.61 63.61 63.61 63.61 0.1K
14:43 63.61 63.61 63.61 63.61 0.0K
14:44 63.61 63.61 63.61 63.61 0.1K
14:45 63.61 63.61 63.61 63.61 0.1K
14:46 63.61 63.61 63.61 63.61 0.1K
14:47 63.61 63.61 63.61 63.61 0.0K
14:48 63.61 63.61 63.61 63.61 0.0K
14:49 63.61 63.61 63.61 63.61 0.0K
14:50 63.61 63.61 63.61 63.61 0.0K
14:51 63.61 63.61 63.61 63.61 0.2K
14:52 63.61 63.61 63.61 63.61 0.0K
14:53 63.61 63.61 63.61 63.61 0.1K
14:54 63.61 63.61 63.61 63.61 0.2K
14:55 63.55 63.55 63.54 63.54 0.4K
14:56 63.53 63.53 63.49 63.49 2.0K
14:57 63.50 63.50 63.50 63.50 0.7K
14:58 63.50 63.50 63.50 63.50 0.1K
14:59 63.50 63.51 63.50 63.51 0.7K
15:00 63.51 63.51 63.51 63.51 0.3K
15:01 63.51 63.54 63.51 63.54 0.8K
15:02 63.54 63.54 63.52 63.54 0.3K
15:03 63.53 63.53 63.53 63.53 0.5K
15:04 63.53 63.53 63.53 63.53 0.0K
15:05 63.53 63.53 63.53 63.53 0.1K
15:06 63.53 63.53 63.53 63.53 0.1K
15:07 63.53 63.53 63.51 63.51 0.4K
15:08 63.48 63.48 63.48 63.48 0.6K
15:09 63.48 63.51 63.48 63.51 1.2K
15:10 63.51 63.51 63.51 63.51 0.0K
15:11 63.51 63.51 63.51 63.51 0.1K
15:12 63.51 63.51 63.51 63.51 0.0K
15:13 63.45 63.45 63.41 63.41 1.5K
15:14 63.41 63.41 63.41 63.41 0.2K
15:15 63.41 63.45 63.41 63.45 1.0K
15:16 63.40 63.40 63.40 63.40 0.7K
15:17 63.39 63.43 63.39 63.43 1.9K
15:18 63.43 63.43 63.43 63.43 0.0K
15:19 63.43 63.43 63.43 63.43 0.0K
15:20 63.43 63.43 63.43 63.43 0.0K
15:21 63.43 63.45 63.43 63.45 1.0K
15:22 63.45 63.45 63.45 63.45 0.3K
15:23 63.43 63.45 63.43 63.45 0.5K
15:24 63.45 63.45 63.45 63.45 0.1K
15:25 63.45 63.45 63.40 63.41 0.9K
15:26 63.42 63.42 63.42 63.42 0.4K
15:27 63.42 63.42 63.42 63.42 0.0K
15:28 63.42 63.42 63.42 63.42 0.1K
15:29 63.42 63.43 63.42 63.43 0.3K
15:30 63.43 63.43 63.43 63.43 0.0K
15:31 63.43 63.43 63.43 63.43 0.0K
15:32 63.45 63.45 63.45 63.45 1.0K
15:33 63.45 63.45 63.45 63.45 1.0K
15:34 63.45 63.45 63.45 63.45 0.3K
15:35 63.56 63.56 63.56 63.56 2.7K
15:36 63.56 63.56 63.50 63.50 0.3K
15:37 63.50 63.50 63.50 63.50 0.3K
15:38 63.50 63.50 63.50 63.50 0.2K
15:39 63.50 63.50 63.50 63.50 0.0K
15:40 63.50 63.50 63.50 63.50 0.2K
15:41 63.50 63.50 63.46 63.46 0.8K
15:42 63.46 63.46 63.46 63.46 0.2K
15:43 63.46 63.46 63.46 63.46 0.5K
15:44 63.46 63.46 63.44 63.44 2.4K
15:45 63.44 63.44 63.44 63.44 0.4K
15:46 63.45 63.45 63.45 63.45 0.7K
15:47 63.45 63.45 63.44 63.44 0.5K
15:48 63.44 63.47 63.44 63.47 2.1K
15:49 63.52 63.52 63.52 63.52 1.5K
15:50 63.52 63.52 63.52 63.52 0.2K
15:51 63.58 63.71 63.58 63.71 2.5K
15:52 63.68 63.68 63.59 63.59 1.6K
15:53 63.54 63.54 63.54 63.54 1.1K
15:54 63.50 63.50 63.47 63.50 3.1K
15:55 63.53 63.53 63.51 63.53 5.6K
15:56 63.53 63.55 63.53 63.54 1.6K
15:57 63.54 63.59 63.54 63.59 1.7K
15:58 63.59 63.59 63.57 63.59 3.2K
15:59 63.57 63.57 63.54 63.54 2.4K
16:00 63.54 63.57 63.52 63.56 271.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles