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 62.91 62.91 62.91 62.91 1.7K
09:32 62.93 62.93 62.93 62.93 0.1K
09:33 62.93 62.93 62.93 62.93 0.3K
09:34 62.93 62.93 62.93 62.93 0.0K
09:35 62.93 62.93 62.93 62.93 0.1K
09:36 62.93 63.06 62.93 63.06 0.1K
09:37 63.06 63.06 63.06 63.06 0.0K
09:38 63.06 63.06 62.94 62.94 0.3K
09:39 62.94 62.94 62.94 62.94 0.3K
09:40 62.94 62.94 62.94 62.94 0.0K
09:41 62.94 62.94 62.94 62.94 0.0K
09:42 62.94 62.94 62.94 62.94 0.0K
09:43 62.98 62.98 62.98 62.98 0.2K
09:44 62.98 62.98 62.98 62.98 0.2K
09:45 62.98 62.98 62.98 62.98 0.0K
09:46 62.98 62.98 62.98 62.98 0.0K
09:47 62.98 62.98 62.98 62.98 0.0K
09:48 62.98 62.98 62.98 62.98 0.0K
09:49 62.75 62.75 62.75 62.75 0.2K
09:50 62.75 62.75 62.75 62.75 0.0K
09:51 62.83 62.83 62.83 62.83 0.2K
09:52 62.83 62.83 62.83 62.83 0.0K
09:53 62.83 62.83 62.83 62.83 0.0K
09:54 62.83 62.83 62.83 62.83 0.0K
09:55 62.83 62.83 62.83 62.83 0.1K
09:56 62.83 63.06 62.83 63.06 0.9K
09:57 63.06 63.06 63.06 63.06 0.0K
09:58 62.97 62.97 62.97 62.97 0.9K
09:59 62.97 62.97 62.97 62.97 0.0K
10:00 62.97 62.97 62.97 62.97 0.0K
10:01 62.97 62.97 62.97 62.97 0.0K
10:02 62.97 62.97 62.97 62.97 0.1K
10:03 62.97 62.97 62.97 62.97 0.1K
10:04 62.97 62.97 62.97 62.97 0.0K
10:05 62.97 62.97 62.97 62.97 0.0K
10:06 62.97 62.97 62.97 62.97 0.0K
10:07 62.97 62.97 62.97 62.97 0.1K
10:08 62.97 62.97 62.97 62.97 0.5K
10:09 62.97 63.16 62.96 62.96 0.6K
10:10 62.96 62.96 62.96 62.96 0.1K
10:11 62.96 62.96 62.96 62.96 0.0K
10:12 62.96 62.96 62.96 62.96 0.0K
10:13 62.96 62.96 62.96 62.96 0.1K
10:14 62.96 62.96 62.96 62.96 0.1K
10:15 62.96 62.96 62.96 62.96 0.0K
10:16 62.96 62.96 62.96 62.96 0.0K
10:17 62.96 62.96 62.96 62.96 0.1K
10:18 63.16 63.16 63.16 63.16 1.1K
10:19 63.16 63.16 63.16 63.16 0.1K
10:20 63.16 63.16 63.16 63.16 0.0K
10:21 63.16 63.18 63.16 63.18 0.4K
10:22 63.18 63.18 63.15 63.15 0.5K
10:23 63.15 63.15 63.15 63.15 0.0K
10:24 63.15 63.15 63.15 63.15 0.4K
10:25 63.09 63.10 63.09 63.10 0.4K
10:26 63.10 63.10 63.08 63.08 0.3K
10:27 63.08 63.08 63.07 63.07 1.1K
10:28 63.07 63.12 63.07 63.12 0.1K
10:29 63.12 63.12 62.99 62.99 0.9K
10:30 62.99 63.05 62.99 63.05 0.7K
10:31 63.14 63.15 63.14 63.15 1.1K
10:32 63.15 63.15 63.15 63.15 0.8K
10:33 63.15 63.15 63.15 63.15 0.0K
10:34 63.15 63.15 63.15 63.15 0.0K
10:35 63.15 63.15 63.15 63.15 0.0K
10:36 63.15 63.15 63.15 63.15 0.0K
10:37 63.15 63.15 63.15 63.15 0.0K
10:38 63.15 63.15 63.15 63.15 0.0K
10:39 63.15 63.15 63.15 63.15 0.0K
10:40 63.15 63.16 63.15 63.16 0.1K
10:41 63.16 63.16 63.16 63.16 0.1K
10:42 63.16 63.16 63.16 63.16 0.0K
10:43 63.16 63.16 63.16 63.16 0.0K
10:44 63.16 63.20 63.16 63.20 0.4K
10:45 63.20 63.20 63.20 63.20 0.0K
10:46 63.20 63.20 63.20 63.20 0.0K
10:47 63.20 63.20 63.20 63.20 0.0K
10:48 63.20 63.20 63.20 63.20 0.2K
10:49 63.20 63.20 63.20 63.20 0.0K
10:50 63.20 63.20 63.20 63.20 0.2K
10:51 63.20 63.20 63.20 63.20 0.0K
10:52 63.20 63.20 63.17 63.17 1.3K
10:53 63.17 63.17 63.17 63.17 0.1K
10:54 63.17 63.17 63.17 63.17 0.0K
10:55 63.17 63.17 63.17 63.17 0.0K
10:56 63.17 63.17 63.17 63.17 0.0K
10:57 63.17 63.17 63.17 63.17 0.1K
10:58 63.17 63.17 63.14 63.14 0.2K
10:59 63.14 63.14 63.14 63.14 0.1K
11:00 63.14 63.14 63.14 63.14 0.0K
11:01 63.14 63.14 63.14 63.14 0.0K
11:02 63.14 63.14 63.14 63.14 0.0K
11:03 63.14 63.14 63.14 63.14 0.0K
11:04 63.14 63.15 63.05 63.05 1.3K
11:05 63.12 63.12 63.12 63.12 0.8K
11:06 63.12 63.13 63.12 63.13 0.2K
11:07 63.13 63.13 63.13 63.13 0.0K
11:08 63.13 63.13 63.13 63.13 0.0K
11:09 63.13 63.13 63.13 63.13 0.0K
11:10 63.13 63.13 63.13 63.13 0.0K
11:11 63.13 63.14 63.13 63.14 0.3K
11:12 63.14 63.14 63.14 63.14 0.0K
11:13 63.14 63.14 63.14 63.14 0.0K
11:14 63.14 63.14 63.14 63.14 0.0K
11:15 63.14 63.14 63.14 63.14 0.1K
11:16 63.14 63.14 63.14 63.14 0.0K
11:17 63.14 63.14 63.14 63.14 0.0K
11:18 63.14 63.14 63.14 63.14 0.0K
11:19 63.14 63.14 63.14 63.14 0.1K
11:20 63.14 63.14 63.14 63.14 0.4K
11:21 63.14 63.14 63.14 63.14 0.3K
11:22 63.14 63.14 63.14 63.14 0.0K
11:23 63.14 63.14 63.14 63.14 0.1K
11:24 63.14 63.14 63.14 63.14 0.0K
11:25 63.14 63.14 63.14 63.14 0.0K
11:26 63.10 63.10 63.09 63.09 0.9K
11:27 63.09 63.09 63.09 63.09 0.1K
11:28 63.09 63.09 63.09 63.09 0.0K
11:29 63.09 63.09 63.09 63.09 0.0K
11:30 63.09 63.09 63.09 63.09 0.0K
11:31 63.09 63.09 63.09 63.09 0.0K
11:32 63.05 63.05 63.05 63.05 0.2K
11:33 63.05 63.05 63.05 63.05 0.0K
11:34 63.05 63.06 63.05 63.06 0.2K
11:35 63.05 63.05 63.01 63.01 1.3K
11:36 63.01 63.15 63.01 63.15 0.8K
11:37 63.15 63.15 63.15 63.15 0.6K
11:38 63.14 63.14 63.14 63.14 0.1K
11:39 63.14 63.14 63.14 63.14 0.0K
11:40 63.14 63.14 63.14 63.14 0.0K
11:41 63.14 63.14 63.14 63.14 0.0K
11:42 63.14 63.14 63.14 63.14 0.0K
11:43 63.14 63.14 63.14 63.14 0.0K
11:44 63.14 63.14 63.14 63.14 0.0K
11:45 63.14 63.14 63.14 63.14 0.0K
11:46 63.14 63.14 63.14 63.14 0.0K
11:47 63.14 63.14 63.14 63.14 0.0K
11:48 63.14 63.14 63.10 63.10 0.7K
11:49 63.10 63.14 63.10 63.14 0.2K
11:50 63.14 63.14 63.14 63.14 0.4K
11:51 63.14 63.14 63.14 63.14 0.2K
11:52 63.14 63.14 63.14 63.14 0.0K
11:53 63.14 63.14 63.13 63.13 0.2K
11:54 63.13 63.13 63.13 63.13 0.0K
11:55 63.15 63.15 63.15 63.15 0.1K
11:56 63.15 63.15 63.10 63.10 0.6K
11:57 63.10 63.14 63.10 63.14 0.2K
11:58 63.10 63.10 63.10 63.10 0.5K
11:59 63.14 63.14 63.14 63.14 0.4K
12:00 63.14 63.14 63.14 63.14 0.1K
12:01 63.13 63.13 63.04 63.04 1.3K
12:02 63.04 63.04 63.04 63.04 0.1K
12:03 63.04 63.04 63.04 63.04 0.0K
12:04 63.04 63.04 63.02 63.02 0.2K
12:05 63.02 63.02 63.02 63.02 0.3K
12:06 63.02 63.02 62.95 62.95 0.1K
12:07 62.95 62.95 62.95 62.95 0.0K
12:08 62.95 62.95 62.95 62.95 0.0K
12:09 62.95 62.95 62.95 62.95 0.0K
12:10 62.95 62.95 62.95 62.95 0.0K
12:11 62.95 62.95 62.95 62.95 0.1K
12:12 62.95 62.95 62.95 62.95 0.0K
12:13 62.95 62.95 62.95 62.95 0.0K
12:14 62.95 62.95 62.95 62.95 0.0K
12:15 62.95 62.95 62.95 62.95 0.0K
12:16 62.95 62.95 62.95 62.95 0.0K
12:17 62.95 62.95 62.95 62.95 0.0K
12:18 62.95 62.95 62.95 62.95 0.0K
12:19 62.95 62.95 62.94 62.94 0.5K
12:20 62.94 63.00 62.94 63.00 0.1K
12:21 63.00 63.00 63.00 63.00 0.0K
12:22 63.00 63.00 63.00 63.00 0.0K
12:23 63.00 63.00 63.00 63.00 0.0K
12:24 63.00 63.00 63.00 63.00 0.0K
12:25 63.00 63.00 63.00 63.00 0.0K
12:26 63.00 63.00 63.00 63.00 0.0K
12:27 63.00 63.00 63.00 63.00 0.0K
12:28 63.00 63.00 63.00 63.00 0.2K
12:29 63.00 63.00 63.00 63.00 0.5K
12:30 63.05 63.05 63.05 63.05 1.2K
12:31 63.05 63.13 63.05 63.11 1.4K
12:32 63.11 63.11 63.11 63.11 0.1K
12:33 63.11 63.11 63.07 63.07 0.1K
12:34 63.07 63.07 63.07 63.07 0.0K
12:35 63.07 63.07 63.07 63.07 0.0K
12:36 63.07 63.16 63.07 63.16 0.3K
12:37 63.16 63.16 63.16 63.16 0.2K
12:38 63.16 63.16 63.16 63.16 0.0K
12:39 63.16 63.16 63.16 63.16 0.0K
12:40 63.16 63.16 63.16 63.16 0.0K
12:41 63.16 63.16 63.16 63.16 0.1K
12:42 63.16 63.16 63.16 63.16 0.0K
12:43 63.16 63.16 63.16 63.16 0.0K
12:44 63.16 63.16 63.16 63.16 0.3K
12:45 63.16 63.16 63.12 63.12 0.3K
12:46 63.12 63.12 63.12 63.12 0.0K
12:47 63.12 63.24 63.12 63.24 0.3K
12:48 63.24 63.24 63.24 63.24 0.0K
12:49 63.24 63.24 63.24 63.24 0.0K
12:50 63.24 63.24 63.24 63.24 0.0K
12:51 63.24 63.24 63.22 63.22 0.1K
12:52 63.22 63.22 63.16 63.16 0.1K
12:53 63.16 63.16 63.16 63.16 0.0K
12:54 63.16 63.16 63.16 63.16 0.1K
12:55 63.16 63.16 63.16 63.16 0.1K
12:56 63.16 63.16 63.16 63.16 0.1K
12:57 63.16 63.16 63.16 63.16 0.0K
12:58 63.16 63.16 63.16 63.16 0.1K
12:59 63.16 63.16 63.16 63.16 0.1K
13:00 63.16 63.16 63.16 63.16 0.0K
13:01 63.16 63.16 63.16 63.16 0.0K
13:02 63.20 63.21 63.15 63.21 0.6K
13:03 63.21 63.21 63.21 63.21 0.0K
13:04 63.21 63.21 63.21 63.21 0.0K
13:05 63.21 63.21 63.21 63.21 0.0K
13:06 63.21 63.21 63.21 63.21 0.0K
13:07 63.21 63.21 63.21 63.21 0.0K
13:08 63.21 63.21 63.21 63.21 0.0K
13:09 63.21 63.21 63.18 63.19 0.3K
13:10 63.19 63.19 63.19 63.19 0.0K
13:11 63.19 63.19 63.19 63.19 0.1K
13:12 63.19 63.19 63.19 63.19 0.1K
13:13 63.19 63.19 63.19 63.19 0.0K
13:14 63.19 63.19 63.19 63.19 0.0K
13:15 63.19 63.20 63.19 63.20 0.9K
13:16 63.20 63.20 63.20 63.20 0.0K
13:17 63.20 63.21 63.20 63.21 0.1K
13:18 63.21 63.21 63.21 63.21 0.0K
13:19 63.21 63.21 63.21 63.21 0.1K
13:20 63.21 63.21 63.20 63.20 0.5K
13:21 63.20 63.20 63.20 63.20 0.0K
13:22 63.20 63.20 63.20 63.20 0.0K
13:23 63.20 63.20 63.20 63.20 0.0K
13:24 63.20 63.20 63.20 63.20 0.0K
13:25 63.20 63.20 63.20 63.20 0.1K
13:26 63.20 63.20 63.20 63.20 0.2K
13:27 63.20 63.20 63.20 63.20 0.1K
13:28 63.20 63.20 63.20 63.20 0.0K
13:29 63.20 63.21 63.20 63.21 0.2K
13:30 63.21 63.21 63.21 63.21 0.1K
13:31 63.21 63.21 63.21 63.21 0.0K
13:32 63.21 63.21 63.21 63.21 0.0K
13:33 63.21 63.21 63.21 63.21 0.0K
13:34 63.21 63.21 63.21 63.21 0.0K
13:35 63.21 63.21 63.21 63.21 2.2K
13:36 63.35 63.35 63.27 63.29 3.7K
13:37 63.25 63.25 63.25 63.25 2.1K
13:38 63.25 63.25 63.25 63.25 0.0K
13:39 63.25 63.33 63.25 63.33 0.2K
13:40 63.33 63.33 63.33 63.33 0.0K
13:41 63.33 63.33 63.27 63.27 0.3K
13:42 63.27 63.27 63.16 63.16 1.6K
13:43 63.21 63.22 63.21 63.22 0.8K
13:44 63.22 63.22 63.21 63.21 0.7K
13:45 63.21 63.21 63.21 63.21 0.2K
13:46 63.21 63.21 63.20 63.20 0.6K
13:47 63.20 63.20 63.20 63.20 0.0K
13:48 63.23 63.23 63.23 63.23 0.6K
13:49 63.23 63.23 63.23 63.23 0.3K
13:50 63.23 63.23 63.23 63.23 0.0K
13:51 63.23 63.23 63.23 63.23 0.0K
13:52 63.23 63.23 63.23 63.23 0.1K
13:53 63.15 63.18 63.15 63.18 1.6K
13:54 63.17 63.17 63.17 63.17 0.1K
13:55 63.17 63.19 63.17 63.19 0.5K
13:56 63.19 63.19 63.19 63.19 0.1K
13:57 63.19 63.19 63.19 63.19 0.0K
13:58 63.19 63.19 63.14 63.14 0.2K
13:59 63.14 63.14 63.14 63.14 0.0K
14:00 63.14 63.14 63.14 63.14 0.1K
14:01 63.14 63.29 63.14 63.29 1.1K
14:02 63.29 63.38 63.29 63.38 3.4K
14:03 63.38 63.38 63.38 63.38 0.0K
14:04 63.38 63.38 63.38 63.38 0.0K
14:05 63.38 63.38 63.38 63.38 0.2K
14:06 63.38 63.38 63.38 63.38 0.1K
14:07 63.38 63.38 63.38 63.38 0.0K
14:08 63.38 63.38 63.38 63.38 0.0K
14:09 63.35 63.38 63.35 63.38 2.2K
14:10 63.38 63.38 63.38 63.38 0.1K
14:11 63.38 63.38 63.38 63.38 0.0K
14:12 63.38 63.38 63.38 63.38 0.1K
14:13 63.38 63.38 63.38 63.38 0.0K
14:14 63.38 63.38 63.38 63.38 0.3K
14:15 63.38 63.38 63.38 63.38 0.0K
14:16 63.38 63.38 63.38 63.38 0.1K
14:17 63.38 63.38 63.38 63.38 0.1K
14:18 63.38 63.38 63.38 63.38 0.2K
14:19 63.38 63.38 63.38 63.38 0.0K
14:20 63.38 63.38 63.38 63.38 0.2K
14:21 63.38 63.38 63.38 63.38 0.1K
14:22 63.38 63.38 63.38 63.38 0.0K
14:23 63.39 63.39 63.39 63.39 0.1K
14:24 63.39 63.39 63.39 63.39 0.1K
14:25 63.39 63.40 63.39 63.40 0.2K
14:26 63.37 63.37 63.37 63.37 0.2K
14:27 63.37 63.37 63.37 63.37 0.0K
14:28 63.37 63.37 63.37 63.37 0.1K
14:29 63.37 63.37 63.37 63.37 0.0K
14:30 63.37 63.37 63.37 63.37 0.2K
14:31 63.38 63.38 63.38 63.38 0.2K
14:32 63.38 63.38 63.38 63.38 0.0K
14:33 63.38 63.38 63.38 63.38 0.4K
14:34 63.48 63.57 63.48 63.57 1.1K
14:35 63.57 63.57 63.57 63.57 0.0K
14:36 63.57 63.57 63.57 63.57 0.0K
14:37 63.57 63.57 63.57 63.57 0.0K
14:38 63.57 63.57 63.57 63.57 0.0K
14:39 63.57 63.57 63.57 63.57 0.0K
14:40 63.57 63.57 63.57 63.57 0.0K
14:41 63.57 63.57 63.57 63.57 0.0K
14:42 63.57 63.57 63.44 63.44 1.8K
14:43 63.44 63.44 63.44 63.44 0.3K
14:44 63.44 63.44 63.44 63.44 0.2K
14:45 63.44 63.45 63.44 63.45 1.0K
14:46 63.45 63.45 63.45 63.45 0.0K
14:47 63.45 63.45 63.45 63.45 0.1K
14:48 63.45 63.45 63.45 63.45 0.2K
14:49 63.45 63.45 63.45 63.45 0.1K
14:50 63.45 63.45 63.45 63.45 0.0K
14:51 63.45 63.45 63.45 63.45 0.0K
14:52 63.45 63.49 63.45 63.49 0.4K
14:53 63.49 63.49 63.49 63.49 0.1K
14:54 63.49 63.49 63.49 63.49 0.0K
14:55 63.49 63.49 63.49 63.49 0.1K
14:56 63.49 63.49 63.49 63.49 0.0K
14:57 63.49 63.49 63.49 63.49 0.2K
14:58 63.49 63.49 63.49 63.49 0.1K
14:59 63.44 63.44 63.44 63.44 0.6K
15:00 63.48 63.48 63.48 63.48 1.3K
15:01 63.45 63.45 63.45 63.45 0.2K
15:02 63.45 63.45 63.45 63.45 0.1K
15:03 63.45 63.45 63.45 63.45 0.1K
15:04 63.45 63.47 63.45 63.47 0.6K
15:05 63.47 63.47 63.47 63.47 0.1K
15:06 63.47 63.47 63.47 63.47 0.1K
15:07 63.47 63.47 63.47 63.47 0.1K
15:08 63.47 63.47 63.47 63.47 0.8K
15:09 63.47 63.47 63.47 63.47 0.2K
15:10 63.47 63.47 63.47 63.47 0.0K
15:11 63.47 63.47 63.47 63.47 0.0K
15:12 63.47 63.47 63.47 63.47 0.1K
15:13 63.47 63.55 63.47 63.55 0.5K
15:14 63.55 63.57 63.55 63.57 0.3K
15:15 63.57 63.57 63.57 63.57 0.0K
15:16 63.57 63.57 63.57 63.57 0.1K
15:17 63.57 63.57 63.57 63.57 0.4K
15:18 63.59 63.59 63.59 63.59 0.5K
15:19 63.59 63.59 63.59 63.59 0.0K
15:20 63.59 63.59 63.59 63.59 0.2K
15:21 63.59 63.60 63.59 63.60 0.1K
15:22 63.60 63.60 63.60 63.60 0.1K
15:23 63.60 63.60 63.60 63.60 0.1K
15:24 63.60 63.60 63.60 63.60 0.4K
15:25 63.60 63.60 63.60 63.60 0.0K
15:26 63.60 63.60 63.60 63.60 0.1K
15:27 63.60 63.62 63.60 63.62 0.3K
15:28 63.62 63.63 63.62 63.63 0.4K
15:29 63.63 63.63 63.63 63.63 0.0K
15:30 63.63 63.63 63.63 63.63 0.1K
15:31 63.63 63.64 63.63 63.64 0.2K
15:32 63.64 63.64 63.64 63.64 0.1K
15:33 63.64 63.70 63.64 63.66 0.4K
15:34 63.66 63.73 63.66 63.73 0.2K
15:35 63.73 63.73 63.73 63.73 0.0K
15:36 63.73 63.73 63.73 63.73 0.0K
15:37 63.73 63.73 63.73 63.73 0.3K
15:38 63.73 63.73 63.69 63.73 2.2K
15:39 63.73 63.74 63.73 63.74 0.4K
15:40 63.74 63.74 63.72 63.72 0.3K
15:41 63.72 63.72 63.68 63.68 0.7K
15:42 63.68 63.68 63.67 63.67 0.6K
15:43 63.62 63.62 63.62 63.62 0.5K
15:44 63.62 63.62 63.61 63.61 0.5K
15:45 63.61 63.61 63.61 63.61 0.1K
15:46 63.61 63.65 63.61 63.65 1.4K
15:47 63.65 63.65 63.65 63.65 0.4K
15:48 63.69 63.69 63.68 63.69 1.2K
15:49 63.69 63.71 63.67 63.71 3.6K
15:50 63.71 63.73 63.71 63.73 1.0K
15:51 63.73 63.85 63.73 63.77 3.4K
15:52 63.77 63.77 63.77 63.77 0.1K
15:53 63.77 63.77 63.77 63.77 0.6K
15:54 63.77 63.79 63.77 63.79 1.0K
15:55 63.79 63.82 63.79 63.82 1.5K
15:56 63.82 63.91 63.82 63.91 2.9K
15:57 63.91 63.91 63.91 63.91 1.1K
15:58 63.91 63.93 63.88 63.93 2.3K
15:59 63.92 63.92 63.89 63.89 4.3K
16:00 63.88 63.88 63.82 63.82 64.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles