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 62.74 63.69 62.36 62.36 4.2K
09:32 62.36 62.36 62.36 62.36 0.1K
09:33 62.97 62.97 62.86 62.86 0.8K
09:34 62.86 62.86 62.86 62.86 0.0K
09:35 62.86 62.86 62.86 62.86 0.0K
09:36 62.86 62.86 62.86 62.86 0.0K
09:37 62.86 62.86 62.86 62.86 0.0K
09:38 62.86 62.86 62.50 62.50 0.5K
09:39 62.50 62.50 62.50 62.50 0.2K
09:40 62.50 62.50 62.50 62.50 0.4K
09:41 62.50 62.50 62.06 62.06 0.3K
09:42 61.80 61.97 61.74 61.74 0.7K
09:43 61.74 61.74 61.74 61.74 0.0K
09:44 61.82 61.82 61.82 61.82 3.1K
09:45 61.82 61.82 61.82 61.82 0.0K
09:46 61.82 61.82 61.82 61.82 0.0K
09:47 61.82 61.82 61.82 61.82 0.0K
09:48 61.82 61.82 61.82 61.82 0.0K
09:49 61.82 61.82 61.82 61.82 0.2K
09:50 61.82 61.82 61.52 61.68 0.5K
09:51 61.63 61.63 61.54 61.54 0.5K
09:52 61.54 61.54 61.54 61.54 0.5K
09:53 61.54 61.54 61.29 61.29 1.9K
09:54 61.29 61.29 61.15 61.15 0.4K
09:55 61.15 61.15 61.13 61.13 0.7K
09:56 60.98 61.00 60.98 61.00 6.2K
09:57 61.00 61.00 60.67 60.67 1.0K
09:58 60.67 60.79 60.67 60.79 2.3K
09:59 60.79 60.87 60.79 60.87 0.7K
10:00 60.87 60.87 60.87 60.87 0.4K
10:01 60.87 60.87 60.87 60.87 0.2K
10:02 60.87 61.06 60.87 61.06 3.0K
10:03 61.06 61.23 61.06 61.22 0.6K
10:04 61.22 61.22 61.21 61.21 3.0K
10:05 61.21 61.21 61.21 61.21 0.2K
10:06 61.13 61.13 60.96 60.96 1.1K
10:07 60.96 60.96 60.96 60.96 0.2K
10:08 61.00 61.05 61.00 61.00 14.2K
10:09 61.00 61.00 61.00 61.00 0.5K
10:10 61.00 61.00 61.00 61.00 0.1K
10:11 61.00 61.00 60.97 60.97 0.3K
10:12 60.97 61.04 60.97 60.97 9.7K
10:13 61.07 61.16 61.07 61.16 2.2K
10:14 61.16 61.16 61.16 61.16 0.1K
10:15 61.16 61.16 61.16 61.16 0.0K
10:16 61.16 61.16 61.16 61.16 0.1K
10:17 61.16 61.16 61.16 61.16 0.2K
10:18 61.16 61.18 61.16 61.18 1.9K
10:19 61.18 61.25 61.18 61.25 0.3K
10:20 61.25 61.25 61.25 61.25 1.1K
10:21 61.25 61.41 61.25 61.40 1.7K
10:22 61.40 61.40 61.37 61.37 1.6K
10:23 61.37 61.37 61.37 61.37 0.1K
10:24 61.37 61.37 61.37 61.37 0.6K
10:25 61.39 61.40 61.39 61.40 0.8K
10:26 61.40 61.45 61.40 61.45 1.6K
10:27 61.45 61.50 61.45 61.50 0.4K
10:28 61.49 61.49 61.49 61.49 0.9K
10:29 61.49 61.49 61.49 61.49 1.2K
10:30 61.49 61.49 61.43 61.43 1.1K
10:31 61.43 61.45 61.43 61.45 0.6K
10:32 61.45 61.45 61.45 61.45 0.4K
10:33 61.45 61.45 61.45 61.45 0.2K
10:34 61.45 61.45 61.45 61.45 0.2K
10:35 61.45 61.45 61.45 61.45 0.3K
10:36 61.45 61.49 61.45 61.47 2.9K
10:37 61.57 61.57 61.57 61.57 1.4K
10:38 61.57 61.57 61.57 61.57 0.5K
10:39 61.57 61.74 61.57 61.74 0.7K
10:40 61.77 61.77 61.77 61.77 0.2K
10:41 61.77 61.77 61.71 61.71 1.1K
10:42 61.71 61.71 61.71 61.71 1.4K
10:43 61.71 61.71 61.71 61.71 0.1K
10:44 61.71 61.71 61.70 61.70 0.8K
10:45 61.70 61.70 61.61 61.61 2.2K
10:46 61.61 61.61 61.61 61.61 0.1K
10:47 61.61 61.61 61.36 61.36 2.9K
10:48 61.36 61.37 61.36 61.37 0.3K
10:49 61.37 61.44 61.37 61.39 1.7K
10:50 61.39 61.47 61.39 61.47 0.6K
10:51 61.47 61.48 61.47 61.48 0.4K
10:52 61.48 61.53 61.47 61.47 0.7K
10:53 61.47 61.56 61.47 61.54 3.1K
10:54 61.54 61.56 61.54 61.56 0.9K
10:55 61.56 61.56 61.56 61.56 0.1K
10:56 61.56 61.56 61.56 61.56 0.1K
10:57 61.56 61.56 61.56 61.56 0.2K
10:58 61.56 61.56 61.47 61.47 1.8K
10:59 61.47 61.49 61.47 61.49 0.2K
11:00 61.49 61.52 61.48 61.48 0.6K
11:01 61.48 61.48 61.48 61.48 0.5K
11:02 61.48 61.48 61.48 61.48 0.4K
11:03 61.47 61.47 61.47 61.47 1.2K
11:04 61.47 61.47 61.47 61.47 0.1K
11:05 61.47 61.47 61.47 61.47 0.2K
11:06 61.47 61.47 61.47 61.47 0.1K
11:07 61.47 61.47 61.47 61.47 0.0K
11:08 61.47 61.47 61.39 61.39 0.6K
11:09 61.39 61.39 61.39 61.39 0.7K
11:10 61.39 61.39 61.39 61.39 0.1K
11:11 61.39 61.39 61.39 61.39 0.1K
11:12 61.39 61.39 61.39 61.39 0.3K
11:13 61.39 61.39 61.28 61.28 0.7K
11:14 61.28 61.28 61.28 61.28 0.2K
11:15 61.30 61.30 61.30 61.30 1.2K
11:16 61.30 61.30 61.30 61.30 0.2K
11:17 61.30 61.30 61.30 61.30 0.1K
11:18 61.30 61.30 61.30 61.30 0.1K
11:19 61.30 61.37 61.30 61.37 0.5K
11:20 61.24 61.31 61.16 61.31 2.6K
11:21 61.33 61.33 61.33 61.33 0.5K
11:22 61.33 61.33 61.33 61.33 0.1K
11:23 61.33 61.33 61.33 61.33 0.3K
11:24 61.33 61.33 61.33 61.33 0.1K
11:25 61.33 61.33 61.33 61.33 0.1K
11:26 61.33 61.37 61.33 61.37 0.5K
11:27 61.37 61.37 61.21 61.21 1.7K
11:28 61.21 61.25 61.21 61.25 0.3K
11:29 61.25 61.31 61.25 61.31 0.6K
11:30 61.31 61.31 61.26 61.26 0.3K
11:31 61.10 61.10 61.10 61.10 1.3K
11:32 61.10 61.10 61.10 61.10 0.3K
11:33 61.10 61.16 61.10 61.16 0.3K
11:34 61.16 61.16 61.16 61.16 0.4K
11:35 61.16 61.26 61.16 61.26 2.6K
11:36 61.26 61.26 61.26 61.26 0.4K
11:37 61.26 61.26 61.26 61.26 0.0K
11:38 61.26 61.26 61.26 61.26 0.1K
11:39 61.26 61.26 61.26 61.26 0.2K
11:40 61.26 61.26 61.26 61.26 0.5K
11:41 61.26 61.26 61.25 61.25 1.9K
11:42 61.25 61.25 61.25 61.25 0.2K
11:43 61.25 61.25 61.25 61.25 0.2K
11:44 61.25 61.25 61.25 61.25 0.0K
11:45 61.25 61.25 61.25 61.25 0.2K
11:46 61.25 61.25 61.25 61.25 0.2K
11:47 61.25 61.25 61.25 61.25 0.1K
11:48 61.25 61.25 61.25 61.25 0.3K
11:49 61.25 61.25 61.25 61.25 0.2K
11:50 61.25 61.25 61.25 61.25 0.4K
11:51 61.25 61.25 61.25 61.25 0.1K
11:52 61.25 61.44 61.25 61.44 1.2K
11:53 61.38 61.38 61.38 61.38 0.4K
11:54 61.38 61.38 61.30 61.30 0.8K
11:55 61.30 61.30 61.30 61.30 0.3K
11:56 61.30 61.30 61.30 61.30 0.3K
11:57 61.30 61.30 61.30 61.30 0.0K
11:58 61.30 61.30 61.30 61.30 0.1K
11:59 61.30 61.30 61.30 61.30 0.5K
12:00 61.30 61.30 61.30 61.30 0.1K
12:01 61.30 61.30 61.30 61.30 0.2K
12:02 61.30 61.30 61.25 61.25 1.6K
12:03 61.23 61.23 61.23 61.23 0.6K
12:04 61.23 61.23 61.20 61.20 0.3K
12:05 61.20 61.20 61.20 61.20 0.2K
12:06 61.27 61.27 61.27 61.27 0.3K
12:07 61.27 61.32 61.19 61.32 1.6K
12:08 61.23 61.34 61.23 61.26 3.8K
12:09 61.26 61.36 61.26 61.36 2.7K
12:10 61.36 61.36 61.36 61.36 0.0K
12:11 61.36 61.36 61.36 61.36 0.2K
12:12 61.34 61.43 61.34 61.43 3.0K
12:13 61.43 61.43 61.43 61.43 0.1K
12:14 61.43 61.43 61.43 61.43 0.2K
12:15 61.43 61.43 61.43 61.43 0.1K
12:16 61.43 61.43 61.41 61.41 0.3K
12:17 61.41 61.41 61.41 61.41 0.2K
12:18 61.41 61.41 61.41 61.41 0.4K
12:19 61.41 61.41 61.41 61.41 0.4K
12:20 61.41 61.42 61.41 61.42 0.6K
12:21 61.42 61.42 61.33 61.33 0.8K
12:22 61.33 61.33 61.33 61.33 0.5K
12:23 61.33 61.33 61.33 61.33 0.1K
12:24 61.33 61.33 61.33 61.33 0.1K
12:25 61.33 61.33 61.33 61.33 0.3K
12:26 61.35 61.35 61.35 61.35 0.5K
12:27 61.35 61.35 61.35 61.35 0.1K
12:28 61.35 61.40 61.35 61.40 0.3K
12:29 61.37 61.38 61.37 61.38 0.4K
12:30 61.38 61.40 61.38 61.40 0.3K
12:31 61.40 61.40 61.40 61.40 0.2K
12:32 61.40 61.41 61.37 61.41 0.5K
12:33 61.41 61.41 61.31 61.31 4.2K
12:34 61.37 61.37 61.30 61.30 0.4K
12:35 61.30 61.30 61.30 61.30 0.4K
12:36 61.30 61.30 61.25 61.25 0.7K
12:37 61.25 61.25 61.25 61.25 0.1K
12:38 61.25 61.25 61.10 61.10 1.1K
12:39 61.10 61.10 61.10 61.10 0.0K
12:40 61.10 61.10 61.10 61.10 0.3K
12:41 61.10 61.10 61.10 61.10 0.1K
12:42 61.10 61.11 61.10 61.11 0.5K
12:43 61.11 61.11 61.11 61.11 0.2K
12:44 61.11 61.11 61.11 61.11 0.1K
12:45 61.11 61.11 61.11 61.11 0.2K
12:46 61.11 61.11 61.11 61.11 0.3K
12:47 61.11 61.11 61.11 61.11 0.4K
12:48 61.12 61.12 61.12 61.12 0.3K
12:49 61.12 61.12 61.12 61.12 0.2K
12:50 61.12 61.12 61.12 61.12 0.3K
12:51 61.12 61.12 61.12 61.12 0.3K
12:52 61.12 61.12 61.11 61.11 0.7K
12:53 61.11 61.11 61.11 61.11 0.2K
12:54 61.15 61.15 61.15 61.15 2.8K
12:55 61.15 61.15 61.15 61.15 0.1K
12:56 61.15 61.15 61.15 61.15 0.4K
12:57 61.15 61.15 61.15 61.15 0.2K
12:58 61.19 61.19 61.19 61.19 0.2K
12:59 61.19 61.19 61.15 61.15 0.9K
13:00 61.16 61.16 61.16 61.16 0.1K
13:01 61.16 61.16 61.16 61.16 0.1K
13:02 61.16 61.16 61.15 61.15 0.4K
13:03 61.15 61.15 61.15 61.15 0.1K
13:04 61.15 61.15 61.15 61.15 0.1K
13:05 61.15 61.15 61.15 61.15 0.0K
13:06 61.15 61.15 61.15 61.15 0.1K
13:07 61.15 61.15 61.15 61.15 0.0K
13:08 61.15 61.15 61.15 61.15 0.7K
13:09 61.15 61.15 61.14 61.14 0.9K
13:10 61.14 61.14 61.08 61.08 1.3K
13:11 61.08 61.14 61.08 61.14 1.9K
13:12 61.14 61.14 61.05 61.05 0.5K
13:13 61.05 61.05 61.05 61.05 0.3K
13:14 61.05 61.11 61.05 61.11 1.4K
13:15 61.11 61.11 61.11 61.11 0.4K
13:16 61.11 61.11 61.11 61.11 0.2K
13:17 61.11 61.11 61.11 61.11 0.0K
13:18 61.21 61.21 61.21 61.21 1.6K
13:19 61.21 61.21 61.15 61.15 1.8K
13:20 61.15 61.15 61.15 61.15 0.4K
13:21 61.15 61.19 61.15 61.19 0.4K
13:22 61.19 61.19 61.19 61.19 0.2K
13:23 61.19 61.19 61.19 61.19 0.1K
13:24 61.19 61.19 61.18 61.18 0.5K
13:25 61.18 61.18 61.18 61.18 0.1K
13:26 61.18 61.18 61.18 61.18 0.1K
13:27 61.18 61.18 61.18 61.18 0.2K
13:28 61.18 61.18 61.18 61.18 0.1K
13:29 61.18 61.18 61.13 61.13 1.9K
13:30 61.13 61.13 61.13 61.13 0.2K
13:31 61.13 61.13 61.13 61.13 0.4K
13:32 61.13 61.13 61.13 61.13 0.0K
13:33 61.13 61.13 61.13 61.13 0.2K
13:34 61.13 61.13 61.13 61.13 0.0K
13:35 61.13 61.13 61.13 61.13 0.4K
13:36 61.11 61.11 61.06 61.06 0.8K
13:37 61.00 61.00 61.00 61.00 0.5K
13:38 61.00 61.06 61.00 61.06 1.3K
13:39 61.06 61.06 61.06 61.06 0.2K
13:40 61.06 61.06 61.06 61.06 0.3K
13:41 61.08 61.08 61.00 61.00 2.8K
13:42 61.00 61.00 61.00 61.00 0.2K
13:43 61.00 61.00 61.00 61.00 0.6K
13:44 61.00 61.00 61.00 61.00 0.0K
13:45 61.00 61.04 61.00 61.04 0.3K
13:46 61.04 61.04 61.03 61.03 0.6K
13:47 61.03 61.03 61.00 61.00 0.1K
13:48 61.00 61.02 61.00 61.02 0.5K
13:49 61.02 61.02 61.00 61.00 0.5K
13:50 61.01 61.07 61.01 61.07 3.2K
13:51 61.07 61.07 61.07 61.07 0.2K
13:52 61.09 61.09 61.09 61.09 0.6K
13:53 61.09 61.09 61.09 61.09 0.1K
13:54 61.09 61.09 61.09 61.09 0.0K
13:55 61.09 61.30 61.08 61.30 1.9K
13:56 61.30 61.30 61.30 61.30 0.1K
13:57 61.30 61.30 61.30 61.30 0.1K
13:58 61.30 61.30 61.22 61.22 0.3K
13:59 61.22 61.22 61.22 61.22 0.2K
14:00 61.22 61.22 61.22 61.22 0.3K
14:01 61.22 61.22 61.10 61.10 0.3K
14:02 61.10 61.10 61.10 61.10 0.4K
14:03 61.10 61.21 61.10 61.21 0.3K
14:04 61.21 61.21 61.21 61.21 0.1K
14:05 61.21 61.21 61.21 61.21 0.3K
14:06 61.21 61.21 61.20 61.20 0.2K
14:07 61.20 61.20 61.20 61.20 0.2K
14:08 61.20 61.20 61.20 61.20 0.9K
14:09 61.20 61.20 61.20 61.20 0.3K
14:10 61.20 61.20 61.06 61.06 3.2K
14:11 61.06 61.06 60.96 60.96 1.1K
14:12 60.96 60.99 60.96 60.99 0.6K
14:13 60.99 60.99 60.99 60.99 0.3K
14:14 60.99 61.05 60.99 61.05 3.3K
14:15 61.05 61.07 61.04 61.07 1.2K
14:16 61.09 61.09 61.07 61.07 1.2K
14:17 61.07 61.07 61.07 61.07 0.2K
14:18 61.07 61.07 61.07 61.07 0.3K
14:19 61.07 61.09 61.07 61.09 1.0K
14:20 61.05 61.05 61.05 61.05 1.0K
14:21 61.00 61.00 61.00 61.00 0.9K
14:22 61.00 61.00 61.00 61.00 0.1K
14:23 61.00 61.00 61.00 61.00 0.1K
14:24 61.00 61.00 61.00 61.00 0.2K
14:25 61.00 61.11 61.00 61.11 1.5K
14:26 61.11 61.19 61.11 61.19 0.9K
14:27 61.19 61.19 61.18 61.18 0.2K
14:28 61.18 61.18 61.18 61.18 0.3K
14:29 61.18 61.18 61.18 61.18 0.3K
14:30 61.18 61.22 61.18 61.22 0.2K
14:31 61.22 61.22 61.16 61.16 0.3K
14:32 61.16 61.21 61.16 61.21 0.5K
14:33 61.21 61.21 61.21 61.21 0.1K
14:34 61.21 61.21 61.21 61.21 0.2K
14:35 61.21 61.21 61.21 61.21 0.1K
14:36 61.21 61.21 61.21 61.21 0.2K
14:37 61.21 61.41 61.21 61.41 1.3K
14:38 61.41 61.41 61.41 61.41 0.0K
14:39 61.41 61.41 61.41 61.41 0.4K
14:40 61.41 61.41 61.41 61.41 0.1K
14:41 61.41 61.41 61.41 61.41 0.2K
14:42 61.41 61.42 61.37 61.37 1.1K
14:43 61.37 61.42 61.37 61.42 0.6K
14:44 61.42 61.42 61.42 61.42 0.3K
14:45 61.42 61.48 61.42 61.48 1.0K
14:46 61.48 61.53 61.48 61.53 0.4K
14:47 61.53 61.53 61.53 61.53 0.1K
14:48 61.53 61.53 61.53 61.53 0.6K
14:49 61.53 61.53 61.53 61.53 0.3K
14:50 61.59 61.59 61.59 61.59 2.2K
14:51 61.59 61.61 61.59 61.61 0.4K
14:52 61.61 61.61 61.61 61.61 0.2K
14:53 61.61 61.61 61.61 61.61 0.3K
14:54 61.53 61.53 61.53 61.53 2.9K
14:55 61.53 61.53 61.53 61.53 0.1K
14:56 61.53 61.53 61.53 61.53 0.2K
14:57 61.53 61.53 61.53 61.53 0.1K
14:58 61.53 61.53 61.53 61.53 0.3K
14:59 61.53 61.53 61.53 61.53 0.1K
15:00 61.53 61.53 61.53 61.53 0.5K
15:01 61.53 61.53 61.53 61.53 0.4K
15:02 61.53 61.53 61.53 61.53 0.2K
15:03 61.53 61.53 61.44 61.44 0.6K
15:04 61.44 61.47 61.44 61.47 0.5K
15:05 61.47 61.47 61.47 61.47 2.0K
15:06 61.47 61.47 61.47 61.47 0.3K
15:07 61.47 61.47 61.46 61.46 1.3K
15:08 61.35 61.35 61.35 61.35 4.6K
15:09 61.35 61.35 61.35 61.35 0.6K
15:10 61.32 61.32 61.32 61.32 0.2K
15:11 61.35 61.35 61.35 61.35 0.6K
15:12 61.35 61.35 61.31 61.31 0.4K
15:13 61.31 61.31 61.24 61.24 1.9K
15:14 61.23 61.24 61.23 61.24 1.8K
15:15 61.24 61.24 61.23 61.23 0.4K
15:16 61.23 61.23 61.23 61.23 1.3K
15:17 61.23 61.26 61.20 61.20 3.1K
15:18 61.20 61.21 61.20 61.21 1.1K
15:19 61.21 61.21 61.17 61.17 1.5K
15:20 61.17 61.20 61.17 61.20 0.7K
15:21 61.24 61.24 61.24 61.24 1.4K
15:22 61.24 61.24 61.21 61.22 1.0K
15:23 61.21 61.21 61.21 61.21 0.7K
15:24 61.21 61.21 61.21 61.21 0.3K
15:25 61.21 61.23 61.21 61.23 0.5K
15:26 61.23 61.27 61.23 61.26 1.3K
15:27 61.25 61.25 61.25 61.25 0.7K
15:28 61.25 61.25 61.17 61.17 0.8K
15:29 61.17 61.17 61.17 61.17 0.3K
15:30 61.17 61.17 61.17 61.17 0.2K
15:31 61.17 61.17 61.17 61.17 0.7K
15:32 61.18 61.18 61.17 61.17 1.7K
15:33 61.17 61.22 61.17 61.22 2.5K
15:34 61.22 61.22 61.22 61.22 0.5K
15:35 61.22 61.23 61.22 61.23 0.3K
15:36 61.22 61.23 61.22 61.23 0.9K
15:37 61.24 61.27 61.24 61.27 1.4K
15:38 61.27 61.27 61.27 61.27 1.3K
15:39 61.27 61.27 61.27 61.27 0.3K
15:40 61.27 61.27 61.27 61.27 1.3K
15:41 61.27 61.27 61.27 61.27 0.4K
15:42 61.31 61.31 61.30 61.30 1.8K
15:43 61.30 61.30 61.29 61.29 2.8K
15:44 61.25 61.25 61.25 61.25 0.7K
15:45 61.25 61.25 61.25 61.25 0.4K
15:46 61.25 61.27 61.25 61.27 1.2K
15:47 61.27 61.35 61.27 61.35 2.9K
15:48 61.36 61.37 61.36 61.37 2.1K
15:49 61.37 61.37 61.32 61.33 4.0K
15:50 61.33 61.39 61.33 61.39 2.2K
15:51 61.43 61.48 61.43 61.48 4.3K
15:52 61.47 61.47 61.42 61.42 4.1K
15:53 61.42 61.42 61.41 61.42 1.5K
15:54 61.42 61.50 61.40 61.50 6.1K
15:55 61.50 61.50 61.48 61.48 5.4K
15:56 61.49 61.54 61.49 61.52 5.6K
15:57 61.52 61.52 61.49 61.49 10.5K
15:58 61.49 61.53 61.49 61.53 2.9K
15:59 61.51 61.54 61.51 61.54 9.0K
16:00 61.54 61.59 61.54 61.54 91.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles