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 63.88 64.49 63.88 63.88 87.5K
09:32 63.88 63.88 63.88 63.88 0.0K
09:33 63.98 63.98 63.98 63.98 1.5K
09:34 63.98 63.98 63.98 63.98 0.1K
09:35 63.98 63.98 63.98 63.98 0.0K
09:36 63.98 63.98 63.80 63.80 0.4K
09:37 63.80 63.80 63.80 63.80 0.0K
09:38 63.80 63.80 63.80 63.80 0.0K
09:39 63.80 63.80 63.80 63.80 0.0K
09:40 63.80 63.80 63.80 63.80 0.0K
09:41 63.90 63.90 63.89 63.89 0.8K
09:42 63.89 63.89 63.89 63.89 0.0K
09:43 63.89 63.89 63.89 63.89 0.0K
09:44 63.89 63.89 63.89 63.89 0.0K
09:45 63.89 63.89 63.89 63.89 0.0K
09:46 63.89 63.89 63.89 63.89 0.0K
09:47 63.89 63.89 63.89 63.89 0.0K
09:48 63.89 63.89 63.89 63.89 0.0K
09:49 64.09 64.09 64.09 64.09 0.2K
09:50 64.09 64.09 64.09 64.09 0.0K
09:51 63.93 64.22 63.93 64.22 1.2K
09:52 64.22 64.22 64.22 64.22 0.0K
09:53 64.22 64.22 64.22 64.22 0.4K
09:54 64.22 64.22 64.22 64.22 0.0K
09:55 64.22 64.22 64.22 64.22 0.0K
09:56 64.22 64.22 64.22 64.22 0.0K
09:57 64.22 64.22 64.22 64.22 0.1K
09:58 64.22 64.22 64.22 64.22 0.0K
09:59 64.22 64.22 64.22 64.22 0.1K
10:00 64.22 64.22 64.05 64.05 0.4K
10:01 64.05 64.05 64.04 64.04 0.1K
10:02 64.04 64.04 64.04 64.04 0.1K
10:03 64.04 64.04 64.04 64.04 0.0K
10:04 64.04 64.04 64.04 64.04 0.0K
10:05 64.04 64.15 64.04 64.15 0.6K
10:06 64.15 64.15 64.15 64.15 0.1K
10:07 64.15 64.15 64.15 64.15 0.1K
10:08 64.15 64.15 64.15 64.15 0.0K
10:09 64.15 64.15 64.15 64.15 0.6K
10:10 64.15 64.22 64.15 64.22 0.5K
10:11 64.13 64.16 64.13 64.16 0.6K
10:12 64.15 64.15 64.11 64.12 0.6K
10:13 64.12 64.12 64.12 64.12 0.1K
10:14 64.07 64.20 64.07 64.20 2.3K
10:15 64.20 64.20 64.20 64.20 0.0K
10:16 64.20 64.20 64.20 64.20 0.0K
10:17 64.20 64.20 64.20 64.20 0.0K
10:18 64.20 64.26 64.20 64.26 0.3K
10:19 64.09 64.14 64.09 64.13 1.2K
10:20 64.13 64.13 64.13 64.13 0.5K
10:21 64.12 64.12 63.97 63.97 80.4K
10:22 63.97 63.97 63.97 63.97 0.0K
10:23 63.97 63.97 63.97 63.97 0.0K
10:24 63.97 63.97 63.97 63.97 0.0K
10:25 63.97 63.97 63.97 63.97 0.1K
10:26 63.97 63.97 63.97 63.97 0.0K
10:27 63.97 63.97 63.97 63.97 0.0K
10:28 63.97 63.97 63.97 63.97 0.1K
10:29 63.97 63.97 63.90 63.90 0.2K
10:30 63.90 63.90 63.74 63.74 3.0K
10:31 63.74 63.74 63.74 63.74 0.1K
10:32 63.74 63.74 63.74 63.74 0.0K
10:33 63.74 63.74 63.68 63.68 0.3K
10:34 63.60 63.60 63.60 63.60 2.2K
10:35 63.60 63.60 63.60 63.60 0.0K
10:36 63.60 63.62 63.60 63.62 0.7K
10:37 63.62 63.62 63.62 63.62 0.0K
10:38 63.62 63.62 63.62 63.62 0.0K
10:39 63.66 63.66 63.66 63.66 0.4K
10:40 63.66 63.66 63.66 63.66 0.6K
10:41 63.66 63.66 63.66 63.66 0.1K
10:42 63.66 63.66 63.66 63.66 0.1K
10:43 63.66 63.66 63.66 63.66 0.0K
10:44 63.66 63.66 63.66 63.66 0.2K
10:45 63.66 63.66 63.66 63.66 0.2K
10:46 63.66 63.66 63.66 63.66 0.1K
10:47 63.66 63.66 63.66 63.66 0.0K
10:48 63.66 63.66 63.66 63.66 0.0K
10:49 63.66 63.66 63.66 63.66 0.2K
10:50 63.66 63.66 63.64 63.64 0.7K
10:51 63.63 63.63 63.63 63.63 0.2K
10:52 63.63 63.63 63.63 63.63 0.1K
10:53 63.63 63.63 63.63 63.63 0.1K
10:54 63.63 63.63 63.63 63.63 0.1K
10:55 63.63 63.63 63.57 63.62 0.7K
10:56 63.62 63.62 63.59 63.59 2.9K
10:57 63.57 63.57 63.57 63.57 0.5K
10:58 63.57 63.57 63.57 63.57 0.2K
10:59 63.56 63.56 63.52 63.53 2.2K
11:00 63.53 63.53 63.53 63.53 0.4K
11:01 63.53 63.53 63.53 63.53 0.0K
11:02 63.53 63.53 63.52 63.52 0.3K
11:03 63.52 63.61 63.52 63.61 1.8K
11:04 63.61 63.61 63.61 63.61 0.0K
11:05 63.61 63.61 63.61 63.61 0.0K
11:06 63.63 63.63 63.63 63.63 0.1K
11:07 63.69 63.69 63.69 63.69 1.1K
11:08 63.69 63.72 63.69 63.72 0.2K
11:09 63.72 63.75 63.69 63.75 2.5K
11:10 63.75 63.75 63.74 63.74 0.3K
11:11 63.74 63.75 63.74 63.75 2.0K
11:12 63.68 63.68 63.68 63.68 0.7K
11:13 63.68 63.68 63.68 63.68 0.7K
11:14 63.68 63.68 63.60 63.60 1.1K
11:15 63.60 63.60 63.60 63.60 0.0K
11:16 63.60 63.60 63.60 63.60 0.1K
11:17 63.58 63.58 63.58 63.58 0.4K
11:18 63.58 63.58 63.50 63.50 0.3K
11:19 63.50 63.50 63.50 63.50 0.1K
11:20 63.50 63.50 63.50 63.50 0.5K
11:21 63.50 63.50 63.49 63.49 0.2K
11:22 63.49 63.53 63.49 63.53 0.2K
11:23 63.57 63.57 63.57 63.57 0.3K
11:24 63.57 63.57 63.57 63.57 0.0K
11:25 63.57 63.57 63.57 63.57 0.0K
11:26 63.57 63.65 63.57 63.65 0.6K
11:27 63.65 63.65 63.65 63.65 0.2K
11:28 63.69 63.69 63.69 63.69 0.2K
11:29 63.69 63.69 63.58 63.58 0.3K
11:30 63.58 63.64 63.58 63.64 0.2K
11:31 63.54 63.54 63.54 63.54 0.7K
11:32 63.54 63.54 63.54 63.54 0.0K
11:33 63.54 63.54 63.54 63.54 0.0K
11:34 63.54 63.54 63.54 63.54 0.1K
11:35 63.54 63.54 63.54 63.54 0.0K
11:36 63.54 63.54 63.54 63.54 0.0K
11:37 63.54 63.54 63.54 63.54 0.0K
11:38 63.55 63.55 63.55 63.55 0.1K
11:39 63.56 63.56 63.56 63.56 0.1K
11:40 63.56 63.56 63.56 63.56 0.0K
11:41 63.56 63.56 63.56 63.56 0.1K
11:42 63.56 63.56 63.56 63.56 0.0K
11:43 63.56 63.56 63.56 63.56 0.0K
11:44 63.56 63.56 63.56 63.56 0.2K
11:45 63.56 63.57 63.56 63.57 0.3K
11:46 63.57 63.57 63.57 63.57 0.0K
11:47 63.57 63.61 63.57 63.61 0.2K
11:48 63.61 63.61 63.61 63.61 0.3K
11:49 63.61 63.66 63.61 63.66 0.2K
11:50 63.66 63.66 63.61 63.61 0.2K
11:51 63.61 63.61 63.57 63.57 1.5K
11:52 63.57 63.57 63.57 63.57 0.1K
11:53 63.57 63.57 63.54 63.54 0.3K
11:54 63.54 63.54 63.54 63.54 0.3K
11:55 63.54 63.54 63.54 63.54 0.1K
11:56 63.54 63.54 63.54 63.54 0.2K
11:57 63.54 63.54 63.54 63.54 0.1K
11:58 63.54 63.54 63.54 63.54 0.6K
11:59 63.54 63.54 63.54 63.54 0.1K
12:00 63.54 63.54 63.54 63.54 0.2K
12:01 63.54 63.54 63.51 63.52 0.7K
12:02 63.52 63.52 63.48 63.48 0.6K
12:03 63.48 63.48 63.48 63.48 0.2K
12:04 63.48 63.48 63.48 63.48 0.0K
12:05 63.48 63.48 63.48 63.48 0.4K
12:06 63.48 63.48 63.48 63.48 0.4K
12:07 63.44 63.44 63.39 63.39 1.0K
12:08 63.39 63.39 63.39 63.39 0.3K
12:09 63.31 63.31 63.31 63.31 0.1K
12:10 63.31 63.31 63.31 63.31 0.0K
12:11 63.40 63.40 63.40 63.40 0.3K
12:12 63.35 63.38 63.35 63.38 0.4K
12:13 63.34 63.37 63.34 63.37 0.2K
12:14 63.37 63.37 63.26 63.26 1.2K
12:15 63.26 63.26 63.26 63.26 0.0K
12:16 63.26 63.26 63.26 63.26 0.1K
12:17 63.26 63.26 63.26 63.26 0.1K
12:18 63.26 63.26 63.26 63.26 0.0K
12:19 63.26 63.26 63.26 63.26 0.3K
12:20 63.26 63.27 63.26 63.27 0.2K
12:21 63.27 63.27 63.27 63.27 0.0K
12:22 63.27 63.27 63.27 63.27 0.0K
12:23 63.27 63.27 63.27 63.27 0.2K
12:24 63.27 63.27 63.27 63.27 0.0K
12:25 63.27 63.27 63.27 63.27 0.3K
12:26 63.27 63.27 63.27 63.27 0.4K
12:27 63.26 63.26 63.26 63.26 0.3K
12:28 63.26 63.26 63.26 63.26 0.0K
12:29 63.26 63.26 63.26 63.26 0.2K
12:30 63.26 63.26 63.26 63.26 0.6K
12:31 63.26 63.27 63.26 63.27 0.2K
12:32 63.27 63.27 63.27 63.27 0.2K
12:33 63.27 63.27 63.27 63.27 0.3K
12:34 63.27 63.27 63.27 63.27 0.1K
12:35 63.27 63.27 63.27 63.27 0.2K
12:36 63.27 63.28 63.27 63.28 0.3K
12:37 63.28 63.28 63.28 63.28 0.0K
12:38 63.29 63.29 63.29 63.29 0.3K
12:39 63.31 63.31 63.31 63.31 0.1K
12:40 63.31 63.31 63.31 63.31 0.0K
12:41 63.31 63.31 63.31 63.31 0.1K
12:42 63.31 63.31 63.31 63.31 2.0K
12:43 63.31 63.31 63.31 63.31 0.0K
12:44 63.28 63.28 63.28 63.28 0.2K
12:45 63.28 63.28 63.28 63.28 0.1K
12:46 63.28 63.28 63.28 63.28 0.2K
12:47 63.28 63.28 63.28 63.28 0.2K
12:48 63.28 63.34 63.28 63.34 1.0K
12:49 63.34 63.34 63.34 63.34 0.1K
12:50 63.35 63.35 63.35 63.35 0.3K
12:51 63.35 63.35 63.35 63.35 0.1K
12:52 63.35 63.35 63.35 63.35 0.3K
12:53 63.35 63.35 63.35 63.35 0.3K
12:54 63.35 63.35 63.22 63.22 1.0K
12:55 63.22 63.22 63.22 63.22 0.1K
12:56 63.22 63.22 63.22 63.22 0.1K
12:57 63.22 63.27 63.22 63.27 0.2K
12:58 63.27 63.27 63.27 63.27 0.0K
12:59 63.27 63.27 63.27 63.27 0.0K
13:00 63.26 63.26 63.26 63.26 0.1K
13:01 63.26 63.26 63.26 63.26 0.2K
13:02 63.26 63.26 63.26 63.26 0.1K
13:03 63.26 63.26 63.26 63.26 0.1K
13:04 63.26 63.26 63.25 63.25 0.1K
13:05 63.25 63.25 63.25 63.25 0.2K
13:06 63.25 63.25 63.25 63.25 0.2K
13:07 63.25 63.25 63.21 63.23 1.6K
13:08 63.23 63.26 63.23 63.26 0.4K
13:09 63.26 63.26 63.26 63.26 0.1K
13:10 63.26 63.26 63.23 63.23 0.3K
13:11 63.23 63.26 63.23 63.26 0.2K
13:12 63.26 63.26 63.26 63.26 0.0K
13:13 63.26 63.26 63.26 63.26 0.2K
13:14 63.26 63.26 63.26 63.26 0.0K
13:15 63.26 63.26 63.26 63.26 0.3K
13:16 63.26 63.26 63.21 63.21 1.2K
13:17 63.21 63.21 63.21 63.21 0.1K
13:18 63.21 63.21 63.21 63.21 0.4K
13:19 63.21 63.21 63.21 63.21 0.2K
13:20 63.21 63.23 63.21 63.23 0.2K
13:21 63.23 63.23 63.23 63.23 0.2K
13:22 63.23 63.23 63.23 63.23 0.2K
13:23 63.23 63.23 63.23 63.23 0.0K
13:24 63.23 63.23 63.23 63.23 0.2K
13:25 63.23 63.23 63.23 63.23 0.2K
13:26 63.23 63.23 63.23 63.23 0.4K
13:27 63.23 63.28 63.23 63.28 0.5K
13:28 63.28 63.28 63.25 63.25 0.1K
13:29 63.25 63.25 63.25 63.25 0.3K
13:30 63.25 63.25 63.25 63.25 0.5K
13:31 63.25 63.25 63.23 63.23 0.9K
13:32 63.23 63.23 63.23 63.23 0.0K
13:33 63.23 63.23 63.23 63.23 0.0K
13:34 63.23 63.23 63.22 63.22 0.1K
13:35 63.22 63.22 63.22 63.22 0.2K
13:36 63.22 63.22 63.22 63.22 0.2K
13:37 63.22 63.22 63.22 63.22 0.0K
13:38 63.22 63.22 63.22 63.22 0.3K
13:39 63.22 63.28 63.22 63.28 0.8K
13:40 63.28 63.28 63.28 63.28 0.0K
13:41 63.31 63.36 63.31 63.36 0.8K
13:42 63.36 63.36 63.36 63.36 0.0K
13:43 63.36 63.36 63.36 63.36 0.1K
13:44 63.36 63.36 63.36 63.36 0.1K
13:45 63.36 63.36 63.36 63.36 0.1K
13:46 63.36 63.36 63.36 63.36 0.2K
13:47 63.38 63.38 63.38 63.38 1.4K
13:48 63.38 63.40 63.38 63.40 0.1K
13:49 63.40 63.40 63.40 63.40 0.0K
13:50 63.40 63.43 63.40 63.43 0.5K
13:51 63.43 63.47 63.43 63.47 0.5K
13:52 63.47 63.47 63.47 63.47 0.2K
13:53 63.47 63.47 63.45 63.45 1.1K
13:54 63.45 63.45 63.45 63.45 0.0K
13:55 63.45 63.45 63.41 63.41 0.3K
13:56 63.41 63.45 63.41 63.45 0.2K
13:57 63.45 63.45 63.45 63.45 0.2K
13:58 63.45 63.45 63.41 63.41 0.5K
13:59 63.41 63.41 63.41 63.41 0.1K
14:00 63.41 63.41 63.41 63.41 0.0K
14:01 63.41 63.41 63.41 63.41 0.0K
14:02 63.41 63.41 63.41 63.41 0.2K
14:03 63.41 63.41 63.41 63.41 0.1K
14:04 63.53 63.57 63.53 63.57 1.5K
14:05 63.57 63.57 63.53 63.53 0.3K
14:06 63.53 63.53 63.53 63.53 0.1K
14:07 63.53 63.53 63.52 63.52 0.2K
14:08 63.52 63.52 63.52 63.52 0.0K
14:09 63.52 63.52 63.52 63.52 0.0K
14:10 63.52 63.52 63.52 63.52 0.2K
14:11 63.52 63.52 63.52 63.52 0.0K
14:12 63.52 63.52 63.52 63.52 0.1K
14:13 63.52 63.52 63.52 63.52 0.2K
14:14 63.52 63.52 63.52 63.52 0.1K
14:15 63.52 63.52 63.52 63.52 0.2K
14:16 63.52 63.52 63.52 63.52 0.0K
14:17 63.52 63.52 63.52 63.52 0.2K
14:18 63.52 63.52 63.52 63.52 0.1K
14:19 63.52 63.52 63.49 63.49 0.8K
14:20 63.49 63.49 63.49 63.49 0.2K
14:21 63.50 63.50 63.50 63.50 0.3K
14:22 63.50 63.50 63.50 63.50 0.1K
14:23 63.50 63.50 63.50 63.50 0.1K
14:24 63.50 63.50 63.50 63.50 0.1K
14:25 63.50 63.50 63.49 63.49 1.0K
14:26 63.49 63.49 63.49 63.49 0.8K
14:27 63.49 63.49 63.49 63.49 0.0K
14:28 63.47 63.47 63.46 63.46 0.8K
14:29 63.46 63.46 63.46 63.46 0.1K
14:30 63.46 63.49 63.46 63.49 2.6K
14:31 63.49 63.49 63.48 63.48 0.5K
14:32 63.48 63.48 63.48 63.48 0.7K
14:33 63.48 63.48 63.48 63.48 0.3K
14:34 63.48 63.48 63.48 63.48 0.1K
14:35 63.41 63.41 63.41 63.41 1.2K
14:36 63.41 63.41 63.41 63.41 0.1K
14:37 63.41 63.41 63.41 63.41 0.0K
14:38 63.41 63.46 63.41 63.46 0.9K
14:39 63.46 63.49 63.46 63.49 0.3K
14:40 63.49 63.49 63.49 63.49 0.2K
14:41 63.49 63.49 63.49 63.49 0.1K
14:42 63.49 63.49 63.49 63.49 0.0K
14:43 63.49 63.49 63.49 63.49 0.1K
14:44 63.49 63.49 63.49 63.49 0.1K
14:45 63.49 63.49 63.49 63.49 0.1K
14:46 63.49 63.49 63.49 63.49 0.1K
14:47 63.49 63.49 63.49 63.49 0.2K
14:48 63.49 63.49 63.42 63.42 4.4K
14:49 63.42 63.42 63.42 63.42 0.3K
14:50 63.42 63.42 63.42 63.42 0.1K
14:51 63.42 63.42 63.42 63.42 0.1K
14:52 63.42 63.42 63.42 63.42 0.1K
14:53 63.42 63.42 63.42 63.42 0.0K
14:54 63.42 63.44 63.42 63.44 0.6K
14:55 63.44 63.44 63.44 63.44 0.1K
14:56 63.44 63.44 63.44 63.44 0.0K
14:57 63.44 63.44 63.44 63.44 0.1K
14:58 63.44 63.49 63.44 63.49 0.7K
14:59 63.49 63.49 63.49 63.49 1.0K
15:00 63.49 63.49 63.48 63.49 1.2K
15:01 63.49 63.49 63.49 63.49 0.2K
15:02 63.49 63.49 63.49 63.49 0.6K
15:03 63.49 63.49 63.49 63.49 0.0K
15:04 63.49 63.49 63.47 63.47 2.6K
15:05 63.47 63.47 63.47 63.47 0.0K
15:06 63.47 63.47 63.39 63.39 0.4K
15:07 63.39 63.39 63.39 63.39 0.0K
15:08 63.39 63.39 63.39 63.39 0.2K
15:09 63.39 63.39 63.38 63.38 0.3K
15:10 63.38 63.38 63.36 63.36 0.5K
15:11 63.36 63.36 63.36 63.36 0.7K
15:12 63.36 63.36 63.36 63.36 0.0K
15:13 63.36 63.36 63.36 63.36 0.0K
15:14 63.36 63.36 63.36 63.36 0.1K
15:15 63.36 63.36 63.36 63.36 0.1K
15:16 63.36 63.36 63.36 63.36 0.2K
15:17 63.34 63.40 63.34 63.34 5.4K
15:18 63.34 63.34 63.34 63.34 0.1K
15:19 63.34 63.43 63.34 63.43 1.3K
15:20 63.43 63.43 63.41 63.41 0.9K
15:21 63.37 63.38 63.29 63.29 4.9K
15:22 63.29 63.29 63.29 63.29 0.1K
15:23 63.29 63.29 63.25 63.25 0.3K
15:24 63.25 63.25 63.25 63.25 0.2K
15:25 63.25 63.25 63.25 63.25 0.1K
15:26 63.25 63.25 63.25 63.25 0.1K
15:27 63.25 63.25 63.20 63.24 2.6K
15:28 63.24 63.24 63.14 63.14 1.9K
15:29 63.14 63.14 63.14 63.14 0.3K
15:30 63.14 63.14 63.14 63.14 0.1K
15:31 63.14 63.14 63.14 63.14 0.1K
15:32 63.14 63.14 63.14 63.14 0.0K
15:33 63.14 63.14 63.12 63.12 0.4K
15:34 63.05 63.05 63.05 63.05 1.3K
15:35 63.05 63.05 63.05 63.05 0.2K
15:36 63.05 63.05 63.05 63.05 0.0K
15:37 62.97 62.98 62.96 62.98 3.6K
15:38 62.98 62.98 62.98 62.98 1.2K
15:39 62.98 62.98 62.98 62.98 0.1K
15:40 62.96 62.96 62.96 62.96 0.4K
15:41 62.96 62.96 62.95 62.95 0.3K
15:42 62.94 62.94 62.88 62.89 2.7K
15:43 62.89 62.89 62.89 62.89 0.6K
15:44 62.89 62.89 62.89 62.89 0.1K
15:45 62.89 62.89 62.89 62.89 0.3K
15:46 62.89 62.89 62.89 62.89 0.2K
15:47 62.89 62.89 62.89 62.89 0.3K
15:48 62.89 62.89 62.89 62.89 0.4K
15:49 62.89 62.90 62.89 62.90 1.7K
15:50 62.90 62.90 62.87 62.87 2.8K
15:51 62.87 62.93 62.87 62.93 1.1K
15:52 62.93 62.93 62.82 62.87 2.7K
15:53 62.87 62.87 62.87 62.87 1.0K
15:54 62.87 62.87 62.86 62.86 0.4K
15:55 62.86 62.90 62.86 62.90 0.4K
15:56 62.84 62.93 62.84 62.93 8.7K
15:57 62.93 62.94 62.91 62.94 4.1K
15:58 62.89 62.98 62.89 62.98 12.5K
15:59 62.98 63.00 62.96 63.00 10.3K
16:00 63.02 63.04 62.97 62.97 107.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles