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 60.41 60.41 59.74 60.28 2.3K
09:32 60.28 60.28 60.25 60.25 0.2K
09:33 60.25 60.25 60.25 60.25 0.2K
09:34 60.25 60.25 60.25 60.25 0.1K
09:35 60.25 60.25 60.25 60.25 0.0K
09:36 60.25 60.25 60.25 60.25 0.1K
09:37 60.25 60.25 60.25 60.25 0.1K
09:38 60.25 60.41 60.24 60.41 0.5K
09:39 60.41 60.41 60.41 60.41 0.0K
09:40 60.41 60.41 60.41 60.41 0.0K
09:41 60.60 60.93 60.60 60.79 3.5K
09:42 60.79 60.79 60.57 60.57 1.4K
09:43 60.25 60.25 60.25 60.25 0.3K
09:44 60.25 60.48 60.25 60.32 0.3K
09:45 60.32 60.47 60.32 60.47 0.6K
09:46 60.46 60.56 60.45 60.45 3.2K
09:47 60.45 60.45 60.45 60.45 0.0K
09:48 60.45 60.45 60.45 60.45 0.2K
09:49 60.45 60.45 60.38 60.38 0.4K
09:50 60.38 60.38 60.38 60.38 0.3K
09:51 60.38 60.52 60.38 60.52 1.8K
09:52 60.52 60.52 60.45 60.45 0.3K
09:53 60.45 60.45 60.45 60.45 0.4K
09:54 60.45 60.45 60.44 60.44 0.6K
09:55 60.44 60.44 60.44 60.44 0.3K
09:56 60.44 60.44 60.33 60.33 2.6K
09:57 60.33 60.33 60.24 60.24 2.3K
09:58 60.23 60.23 60.21 60.21 0.7K
09:59 60.21 60.21 60.21 60.21 0.1K
10:00 60.21 60.21 60.21 60.21 0.1K
10:01 60.21 60.21 60.21 60.21 0.1K
10:02 60.25 60.25 60.10 60.10 10.3K
10:03 60.24 60.24 60.11 60.11 3.8K
10:04 60.02 60.22 60.02 60.22 1.1K
10:05 60.22 60.28 60.22 60.28 0.5K
10:06 60.28 60.28 60.19 60.19 0.2K
10:07 60.37 60.44 60.37 60.44 2.3K
10:08 60.44 60.59 60.44 60.59 8.7K
10:09 60.59 60.59 60.59 60.59 0.4K
10:10 60.59 60.59 60.59 60.59 0.1K
10:11 60.59 60.59 60.30 60.30 0.5K
10:12 60.39 60.39 60.39 60.39 0.3K
10:13 60.39 60.39 60.25 60.25 1.0K
10:14 60.25 60.54 60.25 60.54 1.2K
10:15 60.56 60.56 60.51 60.51 1.2K
10:16 60.51 60.53 60.51 60.53 0.5K
10:17 60.53 60.53 60.53 60.53 0.3K
10:18 60.53 60.53 60.49 60.49 0.1K
10:19 60.49 60.49 60.49 60.49 0.1K
10:20 60.49 60.56 60.49 60.56 0.3K
10:21 60.56 60.57 60.56 60.57 0.8K
10:22 60.57 60.57 60.57 60.57 0.3K
10:23 60.57 60.57 60.48 60.48 1.2K
10:24 60.51 60.51 60.38 60.38 1.3K
10:25 60.39 60.39 60.39 60.39 0.2K
10:26 60.39 60.39 60.39 60.39 0.1K
10:27 60.39 60.39 60.39 60.39 0.1K
10:28 60.39 60.50 60.39 60.50 0.3K
10:29 60.50 60.50 60.50 60.50 1.8K
10:30 60.44 60.44 60.44 60.44 2.9K
10:31 60.42 60.51 60.42 60.51 7.0K
10:32 60.51 60.51 60.17 60.17 6.5K
10:33 60.27 60.27 60.27 60.27 1.3K
10:34 60.27 60.32 60.21 60.32 2.4K
10:35 60.31 60.31 60.31 60.31 0.2K
10:36 60.31 60.50 60.31 60.50 1.9K
10:37 60.50 60.50 60.50 60.50 0.2K
10:38 60.50 60.51 60.50 60.51 0.2K
10:39 60.51 60.51 60.51 60.51 0.4K
10:40 60.51 60.51 60.51 60.51 0.1K
10:41 60.51 60.56 60.44 60.56 1.0K
10:42 60.56 60.56 60.56 60.56 1.4K
10:43 60.56 60.56 60.52 60.52 0.3K
10:44 60.52 60.52 60.51 60.51 0.2K
10:45 60.51 60.51 60.49 60.49 0.3K
10:46 60.49 60.49 60.49 60.49 0.1K
10:47 60.49 60.50 60.49 60.50 0.4K
10:48 60.50 60.50 60.50 60.50 0.3K
10:49 60.50 60.50 60.50 60.50 0.1K
10:50 60.50 60.50 60.50 60.50 0.0K
10:51 60.50 60.50 60.50 60.50 0.0K
10:52 60.50 60.50 60.50 60.50 0.3K
10:53 60.53 60.53 60.53 60.53 1.4K
10:54 60.54 60.67 60.54 60.67 1.6K
10:55 60.67 60.67 60.57 60.64 3.6K
10:56 60.65 60.69 60.65 60.69 18.0K
10:57 60.69 60.69 60.28 60.41 5.1K
10:58 60.61 60.83 60.61 60.83 10.1K
10:59 60.83 60.83 60.83 60.83 0.1K
11:00 60.83 60.83 60.83 60.83 1.0K
11:01 60.83 60.91 60.83 60.91 0.8K
11:02 60.91 60.98 60.91 60.98 1.0K
11:03 60.98 60.98 60.91 60.91 1.6K
11:04 60.91 60.91 60.91 60.91 0.1K
11:05 60.91 60.91 60.91 60.91 0.0K
11:06 60.91 60.91 60.91 60.91 0.0K
11:07 60.91 60.91 60.90 60.90 0.6K
11:08 60.90 60.90 60.90 60.90 0.2K
11:09 60.90 60.90 60.88 60.88 0.2K
11:10 60.88 60.88 60.88 60.88 0.1K
11:11 60.88 60.88 60.88 60.88 0.1K
11:12 60.88 60.97 60.88 60.97 1.4K
11:13 60.97 60.97 60.97 60.97 0.4K
11:14 61.01 61.01 61.01 61.01 1.2K
11:15 61.01 61.04 61.01 61.04 0.2K
11:16 60.94 60.94 60.94 60.94 0.5K
11:17 60.94 61.10 60.94 61.10 9.1K
11:18 61.10 61.14 61.10 61.14 0.8K
11:19 61.14 61.16 61.12 61.16 2.6K
11:20 61.16 61.16 61.16 61.16 0.0K
11:21 61.16 61.16 61.16 61.16 0.0K
11:22 61.16 61.17 61.16 61.17 0.7K
11:23 61.17 61.23 61.17 61.23 0.3K
11:24 61.23 61.23 61.13 61.13 1.1K
11:25 61.13 61.13 61.13 61.13 0.0K
11:26 61.13 61.13 61.13 61.13 0.3K
11:27 61.13 61.13 61.13 61.13 0.0K
11:28 61.13 61.13 61.13 61.13 0.3K
11:29 61.13 61.21 61.13 61.21 1.7K
11:30 61.21 61.21 61.16 61.16 1.8K
11:31 61.16 61.16 61.16 61.16 0.1K
11:32 61.16 61.16 61.16 61.16 0.1K
11:33 61.16 61.17 61.16 61.17 0.1K
11:34 61.17 61.17 61.17 61.17 0.3K
11:35 61.17 61.17 61.17 61.17 0.2K
11:36 61.17 61.17 61.17 61.17 0.2K
11:37 61.17 61.17 61.17 61.17 2.1K
11:38 61.17 61.17 61.01 61.03 4.9K
11:39 61.03 61.03 61.03 61.03 0.2K
11:40 61.03 61.03 61.03 61.03 0.0K
11:41 61.03 61.03 61.03 61.03 0.1K
11:42 61.03 61.03 61.03 61.03 3.4K
11:43 61.03 61.03 61.01 61.02 2.0K
11:44 61.02 61.07 61.02 61.07 1.7K
11:45 61.07 61.13 61.07 61.13 0.6K
11:46 61.13 61.13 61.10 61.10 0.3K
11:47 61.07 61.07 61.07 61.07 0.6K
11:48 61.07 61.07 61.03 61.03 0.5K
11:49 61.03 61.03 61.03 61.03 0.3K
11:50 61.03 61.06 61.03 61.06 0.2K
11:51 61.06 61.06 61.06 61.06 0.1K
11:52 61.06 61.06 61.06 61.06 0.5K
11:53 61.06 61.06 61.06 61.06 0.3K
11:54 61.06 61.06 60.84 60.84 8.8K
11:55 60.84 60.84 60.84 60.84 0.1K
11:56 60.73 60.73 60.66 60.66 0.4K
11:57 60.66 60.66 60.66 60.66 0.2K
11:58 60.66 60.66 60.66 60.66 0.1K
11:59 60.66 60.66 60.60 60.60 0.4K
12:00 60.60 60.60 60.60 60.60 0.2K
12:01 60.60 60.62 60.60 60.62 0.1K
12:02 60.62 60.62 60.62 60.62 0.0K
12:03 60.62 60.87 60.62 60.86 3.3K
12:04 60.86 60.86 60.79 60.79 0.9K
12:05 60.79 60.79 60.79 60.79 0.0K
12:06 60.79 60.91 60.79 60.91 1.3K
12:07 60.91 60.91 60.91 60.91 0.9K
12:08 60.91 60.91 60.91 60.91 0.0K
12:09 60.91 60.91 60.80 60.80 0.5K
12:10 60.80 60.80 60.80 60.80 0.1K
12:11 60.80 60.80 60.80 60.80 0.0K
12:12 60.80 60.83 60.80 60.83 0.4K
12:13 60.83 60.83 60.83 60.83 0.3K
12:14 60.83 60.99 60.83 60.88 9.5K
12:15 60.88 60.88 60.88 60.88 0.1K
12:16 60.88 60.88 60.88 60.88 0.6K
12:17 60.88 60.88 60.88 60.88 0.1K
12:18 60.88 60.88 60.65 60.65 0.5K
12:19 60.65 60.65 60.65 60.65 0.1K
12:20 60.65 60.72 60.65 60.72 0.2K
12:21 60.72 60.72 60.72 60.72 0.1K
12:22 60.72 60.72 60.72 60.72 0.1K
12:23 60.72 60.72 60.72 60.72 0.2K
12:24 60.72 60.72 60.72 60.72 0.0K
12:25 60.72 60.72 60.66 60.66 0.4K
12:26 60.66 60.66 60.66 60.66 0.2K
12:27 60.66 60.66 60.66 60.66 1.0K
12:28 60.66 60.66 60.66 60.66 0.5K
12:29 60.63 60.63 60.63 60.63 1.2K
12:30 60.63 60.63 60.63 60.63 0.1K
12:31 60.63 60.63 60.63 60.63 0.1K
12:32 60.63 60.63 60.63 60.63 0.1K
12:33 60.63 60.63 60.63 60.63 0.2K
12:34 60.63 60.63 60.61 60.61 0.1K
12:35 60.61 60.61 60.61 60.61 0.7K
12:36 60.64 60.64 60.64 60.64 0.2K
12:37 60.64 60.64 60.64 60.64 0.0K
12:38 60.64 60.64 60.59 60.59 0.9K
12:39 60.59 60.67 60.59 60.67 1.3K
12:40 60.63 60.63 60.63 60.63 0.2K
12:41 60.63 60.63 60.63 60.63 0.0K
12:42 60.63 60.63 60.63 60.63 0.0K
12:43 60.63 60.64 60.63 60.64 0.8K
12:44 60.64 60.64 60.64 60.64 0.1K
12:45 60.64 60.64 60.64 60.64 0.0K
12:46 60.64 60.74 60.64 60.69 1.7K
12:47 60.69 60.81 60.69 60.81 0.4K
12:48 60.81 60.81 60.79 60.79 0.7K
12:49 60.79 60.79 60.79 60.79 0.1K
12:50 60.79 60.79 60.79 60.79 0.3K
12:51 60.79 60.79 60.79 60.79 0.2K
12:52 60.79 60.79 60.79 60.79 0.1K
12:53 60.79 60.79 60.79 60.79 0.1K
12:54 60.79 60.79 60.74 60.74 1.5K
12:55 60.74 60.74 60.74 60.74 0.4K
12:56 60.74 60.74 60.62 60.62 0.3K
12:57 60.62 60.62 60.62 60.62 0.1K
12:58 60.63 60.63 60.63 60.63 0.2K
12:59 60.63 60.63 60.63 60.63 0.0K
13:00 60.63 60.63 60.63 60.63 0.2K
13:01 60.63 60.64 60.63 60.64 0.2K
13:02 60.64 60.64 60.64 60.64 0.2K
13:03 60.62 60.62 60.62 60.62 1.0K
13:04 60.62 60.62 60.62 60.62 0.0K
13:05 60.61 60.61 60.61 60.61 0.8K
13:06 60.61 60.61 60.61 60.61 0.0K
13:07 60.61 60.61 60.61 60.61 0.1K
13:08 60.61 60.61 60.52 60.52 0.3K
13:09 60.52 60.52 60.52 60.52 0.0K
13:10 60.52 60.52 60.52 60.52 0.0K
13:11 60.52 60.52 60.52 60.52 0.0K
13:12 60.52 60.52 60.52 60.52 0.1K
13:13 60.52 60.52 60.51 60.51 0.2K
13:14 60.54 60.54 60.54 60.54 1.1K
13:15 60.54 60.54 60.54 60.54 0.1K
13:16 60.54 60.59 60.54 60.59 0.9K
13:17 60.60 60.60 60.60 60.60 0.8K
13:18 60.60 60.60 60.60 60.60 0.2K
13:19 60.60 60.60 60.58 60.58 0.2K
13:20 60.58 60.58 60.58 60.58 0.0K
13:21 60.58 60.58 60.58 60.58 0.2K
13:22 60.58 60.58 60.58 60.58 1.2K
13:23 60.58 60.58 60.58 60.58 0.0K
13:24 60.49 60.49 60.49 60.49 0.5K
13:25 60.49 60.51 60.49 60.51 0.5K
13:26 60.51 60.51 60.51 60.51 0.0K
13:27 60.51 60.51 60.51 60.51 0.0K
13:28 60.51 60.52 60.49 60.49 1.2K
13:29 60.49 60.49 60.46 60.46 0.9K
13:30 60.46 60.46 60.46 60.46 0.1K
13:31 60.46 60.46 60.46 60.46 0.3K
13:32 60.46 60.46 60.46 60.46 0.4K
13:33 60.46 60.49 60.46 60.49 0.5K
13:34 60.49 60.49 60.49 60.49 0.0K
13:35 60.49 60.49 60.49 60.49 0.1K
13:36 60.49 60.49 60.49 60.49 0.1K
13:37 60.49 60.49 60.49 60.49 0.0K
13:38 60.49 60.49 60.49 60.49 0.0K
13:39 60.49 60.55 60.49 60.50 0.7K
13:40 60.50 60.50 60.50 60.50 0.0K
13:41 60.50 60.50 60.50 60.50 0.0K
13:42 60.50 60.50 60.50 60.50 0.6K
13:43 60.49 60.49 60.49 60.49 0.2K
13:44 60.49 60.49 60.49 60.49 0.0K
13:45 60.49 60.49 60.49 60.49 0.2K
13:46 60.49 60.49 60.49 60.49 0.1K
13:47 60.49 60.49 60.49 60.49 0.1K
13:48 60.49 60.49 60.49 60.49 0.2K
13:49 60.49 60.49 60.49 60.49 0.2K
13:50 60.49 60.55 60.49 60.53 0.9K
13:51 60.53 60.53 60.36 60.36 2.2K
13:52 60.42 60.42 60.42 60.42 0.2K
13:53 60.42 60.42 60.42 60.42 0.0K
13:54 60.42 60.42 60.38 60.38 0.2K
13:55 60.38 60.38 60.38 60.38 0.1K
13:56 60.38 60.38 60.38 60.38 0.0K
13:57 60.38 60.38 60.38 60.38 0.1K
13:58 60.38 60.38 60.38 60.38 0.0K
13:59 60.38 60.38 60.38 60.38 0.2K
14:00 60.38 60.45 60.38 60.45 0.6K
14:01 60.45 60.45 60.45 60.45 0.5K
14:02 60.45 60.45 60.45 60.45 0.3K
14:03 60.45 60.49 60.45 60.49 0.1K
14:04 60.49 60.49 60.49 60.49 0.2K
14:05 60.49 60.49 60.49 60.49 0.1K
14:06 60.49 60.50 60.49 60.50 0.2K
14:07 60.50 60.50 60.50 60.50 0.1K
14:08 60.50 60.50 60.50 60.50 0.2K
14:09 60.55 60.63 60.49 60.49 7.8K
14:10 60.49 60.61 60.49 60.58 2.2K
14:11 60.58 60.58 60.58 60.58 0.0K
14:12 60.58 60.58 60.55 60.55 0.3K
14:13 60.55 60.55 60.53 60.53 0.4K
14:14 60.53 60.55 60.53 60.55 0.1K
14:15 60.55 60.55 60.50 60.50 0.4K
14:16 60.50 60.55 60.50 60.55 2.3K
14:17 60.55 60.55 60.55 60.55 0.0K
14:18 60.55 60.55 60.47 60.47 1.2K
14:19 60.47 60.47 60.43 60.43 1.0K
14:20 60.43 60.43 60.43 60.43 0.0K
14:21 60.43 60.43 60.43 60.43 0.2K
14:22 60.43 60.43 60.42 60.42 0.1K
14:23 60.42 60.42 60.42 60.42 0.2K
14:24 60.42 60.42 60.42 60.42 0.0K
14:25 60.49 60.49 60.49 60.49 1.3K
14:26 60.49 60.51 60.49 60.51 0.5K
14:27 60.51 60.51 60.51 60.51 0.4K
14:28 60.52 60.52 60.52 60.52 0.3K
14:29 60.48 60.48 60.48 60.48 1.4K
14:30 60.48 60.48 60.48 60.48 0.2K
14:31 60.48 60.48 60.48 60.48 0.1K
14:32 60.48 60.48 60.48 60.48 0.2K
14:33 60.48 60.48 60.48 60.48 0.3K
14:34 60.48 60.48 60.47 60.47 0.6K
14:35 60.47 60.47 60.43 60.47 2.6K
14:36 60.56 60.58 60.51 60.58 5.3K
14:37 60.48 60.71 60.41 60.71 6.3K
14:38 60.71 60.71 60.66 60.66 2.0K
14:39 60.66 60.66 60.57 60.57 0.9K
14:40 60.57 60.57 60.57 60.57 0.9K
14:41 60.57 60.57 60.56 60.56 0.7K
14:42 60.56 60.56 60.54 60.54 0.5K
14:43 60.54 60.54 60.54 60.54 0.0K
14:44 60.54 60.54 60.54 60.54 0.2K
14:45 60.54 60.54 60.54 60.54 0.2K
14:46 60.53 60.53 60.53 60.53 1.4K
14:47 60.53 60.53 60.53 60.53 0.0K
14:48 60.53 60.53 60.53 60.53 0.0K
14:49 60.53 60.53 60.48 60.48 0.6K
14:50 60.48 60.48 60.48 60.48 0.1K
14:51 60.48 60.48 60.48 60.48 0.0K
14:52 60.48 60.48 60.48 60.48 1.0K
14:53 60.52 60.52 60.44 60.44 2.0K
14:54 60.44 60.44 60.44 60.44 0.0K
14:55 60.44 60.44 60.44 60.44 0.1K
14:56 60.44 60.44 60.43 60.44 2.6K
14:57 60.51 60.51 60.51 60.51 0.6K
14:58 60.51 60.51 60.49 60.49 1.2K
14:59 60.49 60.49 60.49 60.49 0.1K
15:00 60.49 60.49 60.49 60.49 0.1K
15:01 60.49 60.49 60.36 60.36 2.3K
15:02 60.36 60.36 60.36 60.36 0.3K
15:03 60.36 60.36 60.36 60.36 0.1K
15:04 60.27 60.27 60.27 60.27 2.1K
15:05 60.27 60.27 60.27 60.27 0.0K
15:06 60.27 60.27 60.27 60.27 0.1K
15:07 60.30 60.30 60.30 60.30 2.1K
15:08 60.30 60.30 60.30 60.30 0.2K
15:09 60.22 60.22 60.22 60.22 0.4K
15:10 60.22 60.22 60.15 60.15 1.1K
15:11 60.15 60.15 60.15 60.15 0.2K
15:12 60.15 60.15 60.15 60.15 0.0K
15:13 60.07 60.11 60.07 60.11 1.4K
15:14 60.11 60.11 60.11 60.11 0.1K
15:15 60.01 60.01 60.01 60.01 0.3K
15:16 60.01 60.01 60.01 60.01 0.0K
15:17 60.01 60.01 60.01 60.01 0.3K
15:18 60.04 60.04 60.04 60.04 0.5K
15:19 60.04 60.05 59.92 60.05 2.6K
15:20 60.05 60.05 60.05 60.05 0.2K
15:21 60.11 60.11 60.03 60.03 15.0K
15:22 60.03 60.03 60.03 60.03 0.4K
15:23 60.03 60.07 60.03 60.07 4.4K
15:24 60.10 60.10 60.10 60.10 1.4K
15:25 60.10 60.10 60.10 60.10 0.1K
15:26 60.10 60.18 60.10 60.17 1.5K
15:27 60.17 60.20 60.11 60.11 1.9K
15:28 60.11 60.11 60.05 60.09 1.0K
15:29 60.09 60.09 60.09 60.09 0.1K
15:30 60.09 60.09 60.07 60.07 0.6K
15:31 60.07 60.16 60.07 60.15 3.2K
15:32 60.15 60.15 60.15 60.15 0.5K
15:33 60.13 60.15 60.13 60.15 1.1K
15:34 60.16 60.16 60.16 60.16 0.5K
15:35 60.12 60.12 60.12 60.12 1.2K
15:36 60.12 60.12 60.10 60.10 0.2K
15:37 60.10 60.10 60.10 60.10 0.2K
15:38 60.10 60.10 60.10 60.10 1.8K
15:39 60.10 60.21 60.10 60.21 2.0K
15:40 60.21 60.23 60.21 60.22 0.5K
15:41 60.28 60.28 60.26 60.26 3.2K
15:42 60.26 60.26 60.23 60.23 1.1K
15:43 60.23 60.23 60.23 60.23 0.6K
15:44 60.23 60.23 60.23 60.23 1.0K
15:45 60.23 60.23 60.21 60.21 0.6K
15:46 60.21 60.28 60.20 60.28 4.2K
15:47 60.30 60.30 60.30 60.30 1.0K
15:48 60.35 60.35 60.31 60.32 2.2K
15:49 60.33 60.35 60.33 60.35 1.2K
15:50 60.35 60.35 60.31 60.33 2.4K
15:51 60.33 60.45 60.33 60.45 6.8K
15:52 60.45 60.45 60.38 60.38 2.3K
15:53 60.36 60.37 60.31 60.37 12.6K
15:54 60.37 60.38 60.37 60.38 0.9K
15:55 60.40 60.41 60.37 60.37 15.3K
15:56 60.37 60.43 60.37 60.43 5.7K
15:57 60.43 60.46 60.43 60.46 3.4K
15:58 60.47 60.58 60.47 60.58 8.2K
15:59 60.58 60.58 60.51 60.51 6.3K
16:00 60.50 62.00 59.00 60.56 105.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles