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 62.58 62.74 62.17 62.17 2.2K
09:32 62.17 62.17 62.17 62.17 0.1K
09:33 62.17 62.17 62.17 62.17 0.0K
09:34 62.17 62.17 62.17 62.17 0.0K
09:35 62.69 62.69 62.69 62.69 0.1K
09:36 62.69 62.69 62.69 62.69 0.3K
09:37 62.69 62.69 62.69 62.69 0.2K
09:38 62.41 62.41 62.41 62.41 0.4K
09:39 62.41 62.41 62.41 62.41 0.0K
09:40 62.45 62.45 62.45 62.45 0.7K
09:41 62.45 62.45 62.45 62.45 0.0K
09:42 62.45 62.45 62.45 62.45 0.0K
09:43 62.45 62.45 62.45 62.45 0.0K
09:44 62.45 62.45 62.45 62.45 0.0K
09:45 62.40 62.67 62.40 62.62 0.7K
09:46 62.62 62.62 62.62 62.62 0.0K
09:47 62.43 62.43 62.43 62.43 0.2K
09:48 62.43 62.43 62.43 62.43 0.0K
09:49 62.43 62.43 62.43 62.43 0.0K
09:50 62.68 62.68 62.68 62.68 0.3K
09:51 62.68 62.68 62.68 62.68 0.0K
09:52 62.68 62.68 62.68 62.68 0.0K
09:53 62.68 62.68 62.68 62.68 0.1K
09:54 62.68 62.68 62.68 62.68 0.1K
09:55 62.68 62.68 62.68 62.68 0.0K
09:56 62.57 62.57 62.57 62.57 0.5K
09:57 62.54 62.54 62.54 62.54 0.2K
09:58 62.44 62.44 62.38 62.38 1.2K
09:59 62.38 62.38 62.35 62.35 0.2K
10:00 62.35 62.37 62.35 62.37 0.4K
10:01 62.37 62.37 62.16 62.16 1.4K
10:02 62.16 62.16 62.12 62.12 0.4K
10:03 62.12 62.12 62.08 62.08 0.3K
10:04 62.08 62.08 62.04 62.04 0.5K
10:05 62.04 62.04 61.88 61.88 0.3K
10:06 61.85 61.85 61.85 61.85 0.2K
10:07 61.85 61.85 61.82 61.82 1.5K
10:08 61.82 61.84 61.80 61.84 1.5K
10:09 61.90 61.93 61.90 61.93 1.2K
10:10 61.93 61.93 61.79 61.79 4.1K
10:11 61.79 61.79 61.68 61.68 1.3K
10:12 61.68 61.88 61.68 61.88 3.0K
10:13 61.88 61.88 61.88 61.88 0.2K
10:14 61.88 61.88 61.88 61.88 0.1K
10:15 61.93 61.93 61.93 61.93 0.8K
10:16 61.93 61.99 61.93 61.99 1.1K
10:17 61.99 62.06 61.99 62.06 0.2K
10:18 62.06 62.06 62.06 62.06 0.1K
10:19 62.06 62.06 62.03 62.03 0.4K
10:20 62.03 62.04 62.03 62.04 0.2K
10:21 62.04 62.04 62.04 62.04 0.0K
10:22 62.14 62.14 62.14 62.14 0.3K
10:23 62.21 62.22 62.21 62.22 0.6K
10:24 62.22 62.22 62.21 62.21 0.4K
10:25 62.21 62.29 62.21 62.29 0.3K
10:26 62.29 62.29 62.19 62.19 0.7K
10:27 62.19 62.19 62.19 62.19 0.1K
10:28 62.19 62.19 62.19 62.19 0.8K
10:29 62.19 62.56 62.19 62.56 2.3K
10:30 62.56 62.56 62.56 62.56 0.7K
10:31 62.56 62.56 62.56 62.56 0.1K
10:32 62.56 62.56 62.56 62.56 0.1K
10:33 62.56 62.58 62.56 62.58 0.6K
10:34 62.67 62.67 62.67 62.67 0.2K
10:35 62.67 62.67 62.67 62.67 0.1K
10:36 62.67 62.67 62.67 62.67 0.0K
10:37 62.67 62.67 62.67 62.67 0.1K
10:38 62.62 62.62 62.62 62.62 0.2K
10:39 62.62 62.74 62.62 62.74 1.2K
10:40 62.76 62.84 62.76 62.84 1.0K
10:41 62.95 62.98 62.95 62.98 3.9K
10:42 62.98 62.98 62.92 62.92 0.5K
10:43 62.83 62.83 62.83 62.83 0.3K
10:44 62.83 62.83 62.83 62.83 0.1K
10:45 62.83 62.83 62.83 62.83 0.1K
10:46 62.83 62.83 62.83 62.83 0.1K
10:47 62.83 62.83 62.83 62.83 0.0K
10:48 62.83 62.83 62.60 62.60 0.3K
10:49 62.62 62.62 62.60 62.60 0.5K
10:50 62.60 62.60 62.48 62.48 0.7K
10:51 62.48 62.48 62.48 62.48 0.1K
10:52 62.48 62.48 62.48 62.48 0.0K
10:53 62.48 62.48 62.48 62.48 0.2K
10:54 62.48 62.48 62.48 62.48 0.0K
10:55 62.48 62.48 62.48 62.48 0.0K
10:56 62.48 62.48 62.48 62.48 0.0K
10:57 62.48 62.48 62.48 62.48 0.0K
10:58 62.48 62.48 62.48 62.48 0.0K
10:59 62.48 62.48 62.48 62.48 0.0K
11:00 62.48 62.48 62.48 62.48 0.0K
11:01 62.48 62.48 62.48 62.48 0.1K
11:02 62.48 62.48 62.48 62.48 0.0K
11:03 62.48 62.48 62.48 62.48 0.0K
11:04 62.48 62.48 62.48 62.48 0.0K
11:05 62.48 62.48 62.48 62.48 0.0K
11:06 62.48 62.48 62.48 62.48 0.0K
11:07 62.48 62.48 62.48 62.48 0.0K
11:08 62.48 62.48 62.48 62.48 0.4K
11:09 62.48 62.48 62.48 62.48 0.1K
11:10 62.48 62.48 62.48 62.48 0.1K
11:11 62.48 62.48 62.48 62.48 0.0K
11:12 62.48 62.48 62.48 62.48 0.1K
11:13 62.48 62.53 62.48 62.53 0.8K
11:14 62.53 62.53 62.53 62.53 0.1K
11:15 62.50 62.50 62.38 62.38 3.3K
11:16 62.26 62.26 62.26 62.26 1.2K
11:17 62.26 62.26 62.26 62.26 0.0K
11:18 62.26 62.26 62.26 62.26 0.1K
11:19 62.26 62.44 62.26 62.44 0.5K
11:20 62.44 62.44 62.44 62.44 0.1K
11:21 62.44 62.44 62.44 62.44 0.0K
11:22 62.44 62.44 62.44 62.44 0.2K
11:23 62.50 62.50 62.42 62.42 0.8K
11:24 62.42 62.42 62.42 62.42 0.1K
11:25 62.42 62.42 62.42 62.42 0.1K
11:26 62.42 62.42 62.40 62.40 0.1K
11:27 62.40 62.40 62.40 62.40 0.0K
11:28 62.40 62.40 62.40 62.40 0.0K
11:29 62.40 62.40 62.40 62.40 0.1K
11:30 62.40 62.40 62.40 62.40 0.0K
11:31 62.40 62.40 62.40 62.40 0.1K
11:32 62.40 62.40 62.40 62.40 0.0K
11:33 62.40 62.40 62.40 62.40 0.2K
11:34 62.40 62.40 62.40 62.40 0.1K
11:35 62.40 62.40 62.40 62.40 0.1K
11:36 62.40 62.40 62.40 62.40 0.0K
11:37 62.40 62.40 62.40 62.40 0.1K
11:38 62.40 62.40 62.40 62.40 0.0K
11:39 62.40 62.40 62.40 62.40 0.0K
11:40 62.40 62.40 62.40 62.40 0.1K
11:41 62.40 62.40 62.40 62.40 0.0K
11:42 62.40 62.40 62.40 62.40 0.2K
11:43 62.40 62.40 62.40 62.40 0.0K
11:44 62.40 62.40 62.40 62.40 0.0K
11:45 62.40 62.40 62.40 62.40 0.0K
11:46 62.40 62.40 62.40 62.40 0.0K
11:47 62.40 62.40 62.40 62.40 0.0K
11:48 62.50 62.50 62.50 62.50 0.4K
11:49 62.50 62.50 62.50 62.50 0.0K
11:50 62.50 62.50 62.50 62.50 0.0K
11:51 62.53 62.53 62.53 62.53 0.2K
11:52 62.53 62.53 62.53 62.53 0.1K
11:53 62.53 62.53 62.53 62.53 0.1K
11:54 62.53 62.53 62.53 62.53 0.1K
11:55 62.53 62.53 62.53 62.53 0.0K
11:56 62.53 62.53 62.52 62.52 0.4K
11:57 62.52 62.52 62.52 62.52 0.1K
11:58 62.52 62.52 62.52 62.52 0.0K
11:59 62.52 62.59 62.52 62.59 0.7K
12:00 62.59 62.59 62.59 62.59 0.0K
12:01 62.59 62.59 62.59 62.59 0.1K
12:02 62.59 62.59 62.59 62.59 0.0K
12:03 62.59 62.59 62.59 62.59 0.0K
12:04 62.68 62.69 62.68 62.69 0.5K
12:05 62.69 62.69 62.69 62.69 0.0K
12:06 62.69 62.69 62.69 62.69 0.0K
12:07 62.69 62.69 62.69 62.69 0.0K
12:08 62.69 62.69 62.60 62.60 0.1K
12:09 62.60 62.68 62.60 62.68 0.2K
12:10 62.68 62.69 62.68 62.69 0.4K
12:11 62.69 62.69 62.69 62.69 0.0K
12:12 62.69 62.69 62.69 62.69 0.0K
12:13 62.69 62.69 62.69 62.69 0.0K
12:14 62.69 62.69 62.69 62.69 0.2K
12:15 62.69 62.69 62.69 62.69 0.1K
12:16 62.69 62.69 62.69 62.69 0.0K
12:17 62.69 62.69 62.69 62.69 0.1K
12:18 62.69 62.76 62.69 62.76 0.1K
12:19 62.76 62.76 62.76 62.76 0.1K
12:20 62.76 62.76 62.76 62.76 1.0K
12:21 62.76 62.76 62.76 62.76 0.1K
12:22 62.76 62.76 62.76 62.76 0.0K
12:23 62.76 62.76 62.76 62.76 0.1K
12:24 62.76 62.76 62.76 62.76 0.0K
12:25 62.76 62.76 62.76 62.76 0.0K
12:26 62.76 62.76 62.76 62.76 0.1K
12:27 62.76 62.76 62.76 62.76 0.0K
12:28 62.76 62.76 62.76 62.76 0.0K
12:29 62.72 62.72 62.70 62.70 0.3K
12:30 62.70 62.70 62.70 62.70 0.0K
12:31 62.70 62.70 62.67 62.67 0.2K
12:32 62.67 62.73 62.67 62.73 0.4K
12:33 62.73 62.73 62.73 62.73 0.0K
12:34 62.73 62.73 62.73 62.73 0.0K
12:35 62.73 62.73 62.73 62.73 0.0K
12:36 62.73 62.73 62.73 62.73 0.1K
12:37 62.73 62.73 62.73 62.73 0.0K
12:38 62.73 62.73 62.73 62.73 0.0K
12:39 62.73 62.73 62.73 62.73 0.0K
12:40 62.73 62.73 62.73 62.73 0.0K
12:41 62.73 62.73 62.73 62.73 0.0K
12:42 62.73 62.73 62.73 62.73 0.0K
12:43 62.73 62.73 62.73 62.73 0.0K
12:44 62.73 62.73 62.73 62.73 0.0K
12:45 62.73 62.73 62.73 62.73 0.0K
12:46 62.73 62.73 62.73 62.73 0.1K
12:47 62.73 62.73 62.73 62.73 0.0K
12:48 62.73 62.73 62.73 62.73 0.0K
12:49 62.73 62.73 62.73 62.73 0.3K
12:50 62.73 62.73 62.73 62.73 0.0K
12:51 62.73 62.78 62.73 62.78 0.2K
12:52 62.78 62.78 62.76 62.76 0.3K
12:53 62.76 62.76 62.76 62.76 0.0K
12:54 62.76 62.76 62.76 62.76 0.1K
12:55 62.76 62.76 62.76 62.76 0.1K
12:56 62.76 62.76 62.76 62.76 0.0K
12:57 62.76 62.76 62.76 62.76 0.1K
12:58 62.76 62.76 62.76 62.76 0.1K
12:59 62.76 62.76 62.76 62.76 0.0K
13:00 62.76 62.76 62.75 62.75 0.3K
13:01 62.75 62.75 62.75 62.75 0.1K
13:02 62.75 62.75 62.75 62.75 0.0K
13:03 62.75 62.75 62.75 62.75 0.0K
13:04 62.75 62.75 62.75 62.75 0.0K
13:05 62.75 62.75 62.75 62.75 0.1K
13:06 62.75 62.75 62.75 62.75 0.0K
13:07 62.75 62.75 62.75 62.75 0.0K
13:08 62.75 62.75 62.75 62.75 0.0K
13:09 62.75 62.75 62.75 62.75 0.0K
13:10 62.75 62.75 62.75 62.75 0.0K
13:11 62.75 62.75 62.75 62.75 0.0K
13:12 62.75 62.75 62.75 62.75 0.0K
13:13 62.75 62.75 62.75 62.75 0.1K
13:14 62.75 62.75 62.75 62.75 0.0K
13:15 62.75 62.75 62.75 62.75 0.0K
13:16 62.75 62.75 62.75 62.75 0.0K
13:17 62.75 62.75 62.75 62.75 0.0K
13:18 62.75 62.75 62.75 62.75 0.0K
13:19 62.75 62.75 62.75 62.75 0.0K
13:20 62.75 62.75 62.75 62.75 0.0K
13:21 62.75 62.75 62.75 62.75 0.1K
13:22 62.75 62.75 62.75 62.75 0.0K
13:23 62.75 62.75 62.75 62.75 0.0K
13:24 62.75 62.75 62.75 62.75 0.0K
13:25 62.75 62.75 62.75 62.75 0.0K
13:26 62.75 62.75 62.75 62.75 0.3K
13:27 62.75 62.75 62.75 62.75 0.0K
13:28 62.75 62.75 62.75 62.75 0.1K
13:29 62.75 62.75 62.71 62.71 0.5K
13:30 62.71 62.71 62.71 62.71 0.2K
13:31 62.71 62.71 62.71 62.71 0.0K
13:32 62.71 62.71 62.71 62.71 0.1K
13:33 62.71 62.71 62.71 62.71 0.0K
13:34 62.71 62.71 62.71 62.71 0.0K
13:35 62.75 62.75 62.75 62.75 1.4K
13:36 62.75 62.75 62.75 62.75 0.0K
13:37 62.75 62.75 62.75 62.75 0.1K
13:38 62.75 62.75 62.75 62.75 0.0K
13:39 62.75 62.75 62.75 62.75 0.0K
13:40 62.75 62.75 62.75 62.75 0.0K
13:41 62.75 62.75 62.75 62.75 0.0K
13:42 62.75 62.75 62.75 62.75 0.0K
13:43 62.75 62.75 62.75 62.75 0.0K
13:44 62.75 62.75 62.75 62.75 0.0K
13:45 62.75 62.75 62.75 62.75 0.1K
13:46 62.75 62.75 62.75 62.75 0.0K
13:47 62.75 62.75 62.75 62.75 0.0K
13:48 62.75 62.75 62.75 62.75 0.0K
13:49 62.75 62.75 62.75 62.75 0.2K
13:50 62.75 62.75 62.75 62.75 0.0K
13:51 62.75 62.75 62.75 62.75 0.0K
13:52 62.75 62.75 62.72 62.72 0.6K
13:53 62.72 62.72 62.72 62.72 0.0K
13:54 62.72 62.72 62.72 62.72 0.0K
13:55 62.72 62.81 62.72 62.81 0.1K
13:56 62.81 62.81 62.81 62.81 0.0K
13:57 62.81 62.81 62.81 62.81 0.1K
13:58 62.81 62.81 62.81 62.81 0.0K
13:59 62.81 62.81 62.81 62.81 0.1K
14:00 62.81 62.81 62.81 62.81 0.1K
14:01 62.81 62.81 62.81 62.81 0.0K
14:02 62.81 62.81 62.81 62.81 0.0K
14:03 62.81 62.81 62.81 62.81 0.0K
14:04 62.81 62.81 62.81 62.81 0.1K
14:05 62.81 62.81 62.81 62.81 0.2K
14:06 62.81 62.81 62.81 62.81 0.0K
14:07 62.81 62.81 62.81 62.81 0.0K
14:08 62.81 62.81 62.81 62.81 0.1K
14:09 62.81 62.81 62.81 62.81 0.0K
14:10 62.81 62.81 62.81 62.81 0.0K
14:11 62.70 62.70 62.68 62.68 0.7K
14:12 62.68 62.68 62.68 62.68 0.0K
14:13 62.68 62.68 62.68 62.68 1.3K
14:14 62.68 62.70 62.68 62.70 0.4K
14:15 62.70 62.70 62.70 62.70 0.0K
14:16 62.70 62.70 62.70 62.70 0.3K
14:17 62.70 62.70 62.70 62.70 0.0K
14:18 62.70 62.70 62.70 62.70 0.0K
14:19 62.70 62.70 62.70 62.70 0.1K
14:20 62.70 62.70 62.70 62.70 0.0K
14:21 62.70 62.70 62.70 62.70 0.1K
14:22 62.71 62.71 62.71 62.71 0.1K
14:23 62.71 62.71 62.71 62.71 0.5K
14:24 62.71 62.71 62.71 62.71 0.1K
14:25 62.71 62.71 62.71 62.71 0.0K
14:26 62.71 62.71 62.71 62.71 0.0K
14:27 62.71 62.71 62.71 62.71 0.0K
14:28 62.71 62.71 62.71 62.71 0.0K
14:29 62.71 62.71 62.71 62.71 0.0K
14:30 62.71 62.71 62.71 62.71 0.0K
14:31 62.71 62.71 62.71 62.71 0.0K
14:32 62.71 62.75 62.71 62.75 0.2K
14:33 62.75 62.75 62.75 62.75 0.1K
14:34 62.75 62.79 62.75 62.79 0.6K
14:35 62.79 62.79 62.79 62.79 0.0K
14:36 62.79 62.79 62.79 62.79 0.1K
14:37 62.79 62.79 62.79 62.79 0.1K
14:38 62.79 62.79 62.79 62.79 0.1K
14:39 62.79 62.79 62.79 62.79 0.0K
14:40 62.79 62.85 62.79 62.85 0.5K
14:41 62.86 62.86 62.86 62.86 0.4K
14:42 62.86 62.86 62.86 62.86 0.0K
14:43 62.86 62.86 62.86 62.86 0.0K
14:44 62.86 62.86 62.86 62.86 0.0K
14:45 62.86 62.86 62.86 62.86 0.1K
14:46 62.86 62.86 62.86 62.86 0.1K
14:47 62.86 62.86 62.86 62.86 0.1K
14:48 62.86 62.86 62.86 62.86 0.0K
14:49 62.86 62.86 62.86 62.86 0.0K
14:50 62.86 62.86 62.86 62.86 0.1K
14:51 62.86 62.86 62.86 62.86 0.1K
14:52 62.86 62.86 62.86 62.86 0.4K
14:53 62.86 62.86 62.86 62.86 0.0K
14:54 62.86 62.86 62.78 62.78 1.5K
14:55 62.78 62.78 62.78 62.78 0.1K
14:56 62.78 62.78 62.76 62.76 0.1K
14:57 62.76 62.76 62.76 62.76 0.0K
14:58 62.76 62.76 62.76 62.76 0.0K
14:59 62.76 62.76 62.76 62.76 0.0K
15:00 62.76 62.81 62.76 62.81 0.8K
15:01 62.81 62.81 62.81 62.81 0.3K
15:02 62.81 62.87 62.81 62.87 0.6K
15:03 62.87 62.87 62.87 62.87 0.0K
15:04 62.87 62.87 62.87 62.87 0.0K
15:05 62.87 62.87 62.87 62.87 0.1K
15:06 62.87 62.87 62.87 62.87 0.0K
15:07 62.87 62.87 62.87 62.87 0.0K
15:08 62.87 62.87 62.80 62.80 0.4K
15:09 62.80 62.80 62.79 62.79 0.6K
15:10 62.79 62.79 62.79 62.79 0.1K
15:11 62.79 62.79 62.79 62.79 0.1K
15:12 62.79 62.83 62.79 62.83 1.0K
15:13 62.83 62.83 62.83 62.83 0.2K
15:14 62.83 62.83 62.80 62.80 1.0K
15:15 62.80 62.82 62.80 62.82 0.4K
15:16 62.82 62.84 62.82 62.84 0.6K
15:17 62.84 62.85 62.84 62.85 0.3K
15:18 62.85 62.85 62.85 62.85 0.0K
15:19 62.85 62.85 62.85 62.85 0.0K
15:20 62.85 62.85 62.85 62.85 0.0K
15:21 62.85 62.85 62.85 62.85 0.0K
15:22 62.84 62.84 62.84 62.84 0.1K
15:23 62.84 62.84 62.84 62.84 0.2K
15:24 62.84 62.84 62.84 62.84 0.4K
15:25 62.84 62.84 62.84 62.84 0.1K
15:26 62.84 62.84 62.84 62.84 0.2K
15:27 62.84 62.84 62.78 62.78 1.0K
15:28 62.79 62.79 62.79 62.79 0.1K
15:29 62.78 62.82 62.77 62.82 1.8K
15:30 62.78 62.78 62.75 62.75 2.4K
15:31 62.74 62.76 62.74 62.76 1.2K
15:32 62.73 62.74 62.73 62.74 1.1K
15:33 62.70 62.73 62.70 62.70 1.0K
15:34 62.71 62.72 62.70 62.70 0.6K
15:35 62.70 62.72 62.68 62.70 1.3K
15:36 62.70 62.73 62.69 62.69 0.4K
15:37 62.69 62.71 62.69 62.70 0.4K
15:38 62.70 62.70 62.68 62.68 0.3K
15:39 62.68 62.68 62.68 62.68 0.4K
15:40 62.68 62.68 62.68 62.68 0.4K
15:41 62.68 62.72 62.66 62.72 22.0K
15:42 62.72 62.72 62.71 62.71 0.2K
15:43 62.71 62.71 62.70 62.70 0.3K
15:44 62.70 62.72 62.70 62.72 0.5K
15:45 62.72 62.72 62.70 62.70 1.3K
15:46 62.66 62.66 62.60 62.60 0.9K
15:47 62.60 62.67 62.60 62.62 1.1K
15:48 62.62 62.62 62.60 62.60 0.4K
15:49 62.60 62.60 62.58 62.58 0.4K
15:50 62.58 62.59 62.58 62.59 0.7K
15:51 62.58 62.66 62.58 62.58 1.9K
15:52 62.58 62.58 62.47 62.47 1.1K
15:53 62.47 62.53 62.40 62.53 2.2K
15:54 62.53 62.62 62.53 62.61 3.8K
15:55 62.64 62.64 62.60 62.60 8.7K
15:56 62.62 62.64 62.62 62.64 5.5K
15:57 62.61 62.63 62.61 62.61 7.7K
15:58 62.61 62.61 62.60 62.61 2.3K
15:59 62.61 62.61 62.60 62.61 7.0K
16:00 62.61 62.62 62.60 62.60 84.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles