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 60.98 60.98 57.30 60.68 13.1K
09:32 60.68 60.68 60.68 60.68 1.6K
09:33 60.68 60.68 60.68 60.68 0.4K
09:34 60.68 60.68 60.68 60.68 0.2K
09:35 60.68 60.68 59.93 59.93 2.0K
09:36 59.93 60.10 59.93 59.99 7.4K
09:37 59.99 60.20 59.99 60.20 0.5K
09:38 60.28 60.28 59.82 60.19 0.8K
09:39 60.19 60.19 59.50 59.50 1.9K
09:40 59.34 59.34 59.34 59.34 0.5K
09:41 59.24 59.50 59.24 59.50 11.9K
09:42 59.32 59.80 59.32 59.80 1.0K
09:43 59.81 59.81 59.72 59.72 0.9K
09:44 59.72 59.72 59.72 59.72 0.5K
09:45 59.72 59.72 59.72 59.72 0.2K
09:46 59.72 59.72 59.50 59.50 2.4K
09:47 59.15 59.15 59.15 59.15 0.5K
09:48 59.15 59.28 59.15 59.28 0.3K
09:49 59.28 59.28 59.24 59.24 0.6K
09:50 59.24 59.52 59.24 59.52 1.5K
09:51 59.52 59.52 59.11 59.11 1.6K
09:52 59.11 59.11 58.96 58.96 0.7K
09:53 58.87 58.87 58.87 58.87 0.9K
09:54 58.87 58.87 58.80 58.81 4.9K
09:55 58.93 58.98 58.91 58.98 0.9K
09:56 58.98 58.98 58.75 58.75 3.8K
09:57 58.75 58.82 58.75 58.82 0.3K
09:58 58.82 58.86 58.82 58.86 0.7K
09:59 59.08 59.16 59.08 59.16 7.7K
10:00 59.16 59.18 59.03 59.03 2.1K
10:01 59.02 59.02 58.86 58.86 0.5K
10:02 58.86 58.86 58.86 58.86 0.3K
10:03 58.86 59.06 58.86 59.06 0.4K
10:04 59.06 59.06 59.06 59.06 1.7K
10:05 59.06 59.06 58.93 59.03 8.0K
10:06 59.03 59.03 59.03 59.03 1.3K
10:07 59.03 59.03 59.03 59.03 0.5K
10:08 59.03 59.08 58.92 59.01 5.6K
10:09 59.01 59.13 59.01 59.04 1.9K
10:10 59.04 59.04 59.04 59.04 1.2K
10:11 59.04 59.04 59.03 59.03 0.6K
10:12 59.19 59.19 58.96 58.96 0.7K
10:13 58.96 58.96 58.96 58.96 0.1K
10:14 58.96 58.96 58.96 58.96 0.7K
10:15 58.96 58.96 58.96 58.96 0.5K
10:16 59.01 59.58 58.94 59.58 10.8K
10:17 59.58 59.64 59.55 59.64 1.0K
10:18 59.64 59.73 59.64 59.73 0.2K
10:19 59.73 59.75 59.73 59.75 0.5K
10:20 59.75 59.78 59.72 59.72 3.1K
10:21 59.55 59.61 59.55 59.61 3.4K
10:22 59.61 59.75 59.61 59.72 1.7K
10:23 59.72 59.72 59.72 59.72 1.1K
10:24 59.72 59.72 59.72 59.72 0.5K
10:25 59.58 59.58 59.58 59.58 1.5K
10:26 59.58 59.58 59.58 59.58 0.3K
10:27 59.59 59.59 59.59 59.59 1.4K
10:28 59.59 59.82 59.59 59.82 1.7K
10:29 59.82 59.89 59.79 59.89 0.8K
10:30 59.89 59.89 59.75 59.75 1.7K
10:31 59.75 59.75 59.75 59.75 0.2K
10:32 59.82 59.82 59.74 59.74 0.3K
10:33 59.74 59.85 59.74 59.85 0.3K
10:34 59.85 59.87 59.85 59.87 1.2K
10:35 59.87 59.93 59.87 59.93 3.2K
10:36 59.93 59.93 59.74 59.74 2.5K
10:37 59.74 59.91 59.74 59.81 1.8K
10:38 59.84 59.84 59.73 59.73 1.0K
10:39 59.73 59.82 59.73 59.81 0.3K
10:40 59.81 59.81 59.77 59.78 3.3K
10:41 59.78 59.78 59.78 59.78 0.4K
10:42 59.78 59.78 59.78 59.78 0.2K
10:43 59.78 59.78 59.45 59.45 2.4K
10:44 59.54 59.54 59.54 59.54 0.5K
10:45 59.54 59.54 59.45 59.45 1.1K
10:46 59.45 59.45 59.45 59.45 0.4K
10:47 59.32 59.32 59.32 59.32 0.2K
10:48 59.46 59.46 59.28 59.28 2.2K
10:49 59.28 59.28 59.28 59.28 0.2K
10:50 59.28 59.28 59.28 59.28 0.1K
10:51 59.28 59.28 59.28 59.28 0.0K
10:52 59.28 59.28 59.28 59.28 0.2K
10:53 59.08 59.29 59.08 59.29 0.4K
10:54 59.29 59.29 59.28 59.28 0.4K
10:55 59.28 59.30 59.28 59.30 0.2K
10:56 59.30 59.40 59.30 59.40 0.4K
10:57 59.40 59.40 59.40 59.40 0.6K
10:58 59.40 59.40 59.22 59.22 3.6K
10:59 59.22 59.22 59.22 59.22 0.1K
11:00 59.22 59.27 59.22 59.25 4.2K
11:01 59.46 59.54 59.46 59.54 2.0K
11:02 59.54 59.54 59.54 59.54 0.1K
11:03 59.54 59.54 59.35 59.35 2.3K
11:04 59.35 59.42 59.35 59.42 0.3K
11:05 59.42 59.42 59.42 59.42 0.0K
11:06 59.42 59.42 59.42 59.42 0.3K
11:07 59.42 59.47 59.42 59.47 2.1K
11:08 59.47 59.67 59.47 59.67 3.4K
11:09 59.67 59.67 59.67 59.67 0.1K
11:10 59.67 59.77 59.67 59.77 1.7K
11:11 59.77 59.77 59.77 59.77 0.1K
11:12 59.77 59.77 59.77 59.77 0.1K
11:13 59.77 59.77 59.77 59.77 0.0K
11:14 59.77 60.00 59.77 60.00 2.3K
11:15 59.98 60.00 59.98 60.00 0.3K
11:16 60.00 60.00 60.00 60.00 0.0K
11:17 60.00 60.00 59.91 59.91 2.5K
11:18 59.91 60.10 59.91 60.10 2.0K
11:19 60.25 60.25 60.25 60.25 1.0K
11:20 60.25 60.25 60.25 60.25 0.1K
11:21 60.25 60.35 60.25 60.35 0.4K
11:22 60.35 60.40 60.35 60.40 0.5K
11:23 60.40 60.42 60.40 60.42 1.2K
11:24 60.42 60.42 60.30 60.30 4.3K
11:25 60.40 60.40 60.40 60.40 1.0K
11:26 60.35 60.40 60.35 60.40 0.2K
11:27 60.40 60.40 60.40 60.40 0.5K
11:28 60.40 60.40 60.33 60.33 0.1K
11:29 60.33 60.40 60.33 60.40 1.0K
11:30 60.40 60.40 60.39 60.39 0.9K
11:31 60.41 60.41 60.34 60.34 2.8K
11:32 60.34 60.35 60.34 60.35 0.5K
11:33 60.35 60.35 60.34 60.34 0.9K
11:34 60.34 60.41 60.34 60.41 0.3K
11:35 60.41 60.53 60.41 60.53 1.9K
11:36 60.53 60.54 60.51 60.51 26.0K
11:37 60.51 60.51 60.51 60.51 0.0K
11:38 60.51 60.51 60.51 60.51 0.4K
11:39 60.51 60.58 60.51 60.58 0.4K
11:40 60.58 60.58 60.52 60.52 0.3K
11:41 60.52 60.60 60.52 60.60 4.0K
11:42 60.60 60.72 60.60 60.62 1.0K
11:43 60.62 60.62 60.62 60.62 1.8K
11:44 60.62 60.62 60.62 60.62 0.1K
11:45 60.62 60.70 60.62 60.70 1.1K
11:46 60.70 60.70 60.70 60.70 0.1K
11:47 60.70 60.70 60.70 60.70 0.1K
11:48 60.70 60.80 60.70 60.80 0.2K
11:49 60.75 60.90 60.75 60.90 5.2K
11:50 60.90 61.07 60.90 61.07 1.3K
11:51 61.19 61.19 61.18 61.18 7.6K
11:52 61.18 61.18 60.96 60.96 3.0K
11:53 60.82 60.82 60.82 60.82 4.7K
11:54 60.82 60.82 60.82 60.82 0.2K
11:55 60.82 60.87 60.82 60.87 0.3K
11:56 60.87 60.89 60.87 60.89 0.2K
11:57 60.89 60.89 60.89 60.89 0.1K
11:58 60.89 60.90 60.75 60.75 0.4K
11:59 60.75 60.75 60.75 60.75 0.1K
12:00 60.75 60.75 60.53 60.55 6.7K
12:01 60.55 60.55 60.49 60.49 1.1K
12:02 60.49 60.61 60.49 60.61 0.8K
12:03 60.70 60.70 60.67 60.67 1.8K
12:04 60.67 60.67 60.67 60.67 0.3K
12:05 60.67 60.76 60.67 60.76 1.0K
12:06 60.76 60.76 60.76 60.76 0.1K
12:07 60.76 60.76 60.76 60.76 0.0K
12:08 60.76 60.77 60.76 60.77 0.1K
12:09 60.77 60.77 60.77 60.77 0.2K
12:10 60.75 60.75 60.74 60.74 4.6K
12:11 60.74 60.74 60.74 60.74 0.5K
12:12 60.74 60.74 60.74 60.74 0.2K
12:13 60.74 60.74 60.61 60.70 1.4K
12:14 60.70 60.70 60.70 60.70 0.1K
12:15 60.70 60.70 60.70 60.70 0.0K
12:16 60.69 60.70 60.69 60.70 0.2K
12:17 60.70 60.70 60.70 60.70 0.2K
12:18 60.66 60.70 60.66 60.70 1.2K
12:19 60.70 60.70 60.70 60.70 0.2K
12:20 60.70 60.70 60.70 60.70 0.5K
12:21 60.70 60.71 60.70 60.71 0.2K
12:22 60.67 60.71 60.61 60.61 2.1K
12:23 60.60 60.71 60.60 60.60 1.9K
12:24 60.60 60.60 60.60 60.60 0.3K
12:25 60.60 60.61 60.59 60.60 2.9K
12:26 60.70 60.70 60.70 60.70 0.8K
12:27 60.70 60.70 60.59 60.59 3.6K
12:28 60.59 60.59 60.59 60.59 1.5K
12:29 60.59 60.59 60.53 60.53 1.6K
12:30 60.47 60.73 60.47 60.61 6.7K
12:31 60.61 60.61 60.61 60.61 0.1K
12:32 60.61 60.64 60.61 60.63 2.1K
12:33 60.73 60.76 60.61 60.76 7.0K
12:34 60.76 60.77 60.69 60.77 2.1K
12:35 60.77 60.77 60.66 60.66 2.6K
12:36 60.66 60.66 60.66 60.66 0.0K
12:37 60.60 60.60 60.60 60.60 2.2K
12:38 60.60 60.60 60.56 60.56 0.7K
12:39 60.56 60.56 60.55 60.55 2.8K
12:40 60.55 60.55 60.54 60.54 1.1K
12:41 60.54 60.54 60.54 60.54 0.5K
12:42 60.54 60.54 60.54 60.54 0.1K
12:43 60.48 60.48 60.39 60.39 0.7K
12:44 60.39 60.48 60.39 60.48 0.3K
12:45 60.48 60.54 60.48 60.54 2.7K
12:46 60.54 60.54 60.54 60.54 0.2K
12:47 60.54 60.55 60.54 60.55 0.3K
12:48 60.55 60.55 60.55 60.55 0.2K
12:49 60.55 60.58 60.55 60.58 2.3K
12:50 60.58 60.59 60.58 60.59 0.9K
12:51 60.59 60.59 60.59 60.59 0.3K
12:52 60.59 60.66 60.57 60.66 2.2K
12:53 60.66 60.67 60.66 60.67 1.1K
12:54 60.68 60.68 60.68 60.68 0.5K
12:55 60.68 60.76 60.68 60.76 1.8K
12:56 60.76 60.76 60.76 60.76 0.0K
12:57 60.76 60.76 60.76 60.76 0.1K
12:58 60.78 60.78 60.78 60.78 0.2K
12:59 60.78 60.78 60.78 60.78 0.2K
13:00 60.78 60.85 60.78 60.85 4.0K
13:01 60.85 60.96 60.85 60.96 0.8K
13:02 60.96 61.04 60.96 61.04 1.1K
13:03 61.04 61.20 61.04 61.20 1.1K
13:04 61.20 61.22 61.18 61.18 7.3K
13:05 61.18 61.18 61.18 61.18 0.3K
13:06 61.18 61.18 61.14 61.14 0.5K
13:07 61.14 61.14 61.14 61.14 0.2K
13:08 61.14 61.14 61.11 61.11 0.1K
13:09 61.11 61.11 61.11 61.11 0.7K
13:10 60.94 60.94 60.94 60.94 5.3K
13:11 60.94 60.94 60.94 60.94 0.2K
13:12 60.94 60.94 60.94 60.94 0.1K
13:13 60.94 60.94 60.88 60.88 1.1K
13:14 60.88 60.88 60.81 60.81 0.2K
13:15 60.81 60.94 60.81 60.94 3.6K
13:16 60.94 60.94 60.94 60.94 0.2K
13:17 60.94 61.06 60.94 61.05 1.4K
13:18 61.05 61.14 61.05 61.14 2.0K
13:19 61.14 61.14 61.13 61.14 1.4K
13:20 61.11 61.11 61.11 61.11 1.5K
13:21 61.11 61.11 61.04 61.04 3.5K
13:22 61.02 61.02 60.99 60.99 0.6K
13:23 60.99 60.99 60.90 60.90 2.7K
13:24 60.90 60.90 60.89 60.89 0.5K
13:25 60.89 60.89 60.84 60.86 2.9K
13:26 60.86 60.86 60.81 60.81 1.1K
13:27 60.81 60.81 60.76 60.76 0.7K
13:28 60.76 60.76 60.74 60.74 0.6K
13:29 60.59 60.59 60.51 60.55 2.4K
13:30 60.55 60.55 60.48 60.48 0.7K
13:31 60.48 60.57 60.48 60.57 1.5K
13:32 60.56 60.68 60.56 60.68 1.9K
13:33 60.68 60.68 60.66 60.66 1.4K
13:34 60.66 60.72 60.66 60.66 0.5K
13:35 60.66 60.66 60.66 60.66 1.7K
13:36 60.66 60.66 60.66 60.66 0.1K
13:37 60.58 60.78 60.58 60.78 1.5K
13:38 60.70 60.79 60.70 60.79 1.2K
13:39 60.82 60.82 60.81 60.81 2.3K
13:40 60.66 60.66 60.40 60.54 5.0K
13:41 60.54 60.57 60.39 60.39 0.3K
13:42 60.39 60.39 60.30 60.30 1.3K
13:43 60.30 60.30 60.30 60.30 0.0K
13:44 60.30 60.47 60.30 60.47 0.3K
13:45 60.47 60.47 60.11 60.11 2.3K
13:46 60.11 60.11 60.11 60.11 0.3K
13:47 60.11 60.11 60.11 60.11 0.1K
13:48 60.11 60.11 60.11 60.11 0.0K
13:49 60.11 60.11 60.00 60.00 3.2K
13:50 60.00 60.00 59.99 59.99 1.7K
13:51 59.99 59.99 59.99 59.99 0.0K
13:52 59.99 59.99 59.99 59.99 0.0K
13:53 59.99 59.99 59.90 59.90 0.2K
13:54 59.90 59.96 59.90 59.96 0.8K
13:55 59.96 59.96 59.96 59.96 0.1K
13:56 59.96 59.96 59.96 59.96 0.0K
13:57 59.96 59.96 59.90 59.90 0.1K
13:58 59.90 59.90 59.79 59.79 3.7K
13:59 59.79 59.79 59.79 59.79 0.0K
14:00 59.79 59.79 59.79 59.79 0.1K
14:01 59.79 59.79 59.79 59.79 0.1K
14:02 59.79 59.80 59.79 59.80 0.1K
14:03 59.80 59.80 59.80 59.80 0.1K
14:04 59.80 59.80 59.80 59.80 0.2K
14:05 59.80 59.80 59.80 59.80 0.3K
14:06 59.80 59.80 59.80 59.80 0.0K
14:07 59.80 59.94 59.80 59.94 0.2K
14:08 59.94 59.94 59.81 59.81 0.3K
14:09 59.81 59.81 59.81 59.81 0.4K
14:10 59.81 59.81 59.81 59.81 0.3K
14:11 59.88 59.88 59.82 59.82 4.1K
14:12 59.76 59.76 59.76 59.76 0.8K
14:13 59.76 59.82 59.74 59.74 2.5K
14:14 59.74 59.78 59.74 59.78 1.3K
14:15 59.78 59.78 59.74 59.74 0.6K
14:16 59.74 59.74 59.66 59.66 0.9K
14:17 59.66 59.66 59.65 59.65 0.5K
14:18 59.65 59.65 59.64 59.64 0.9K
14:19 59.64 59.64 59.64 59.64 0.1K
14:20 59.64 59.64 59.64 59.64 0.7K
14:21 59.64 59.65 59.64 59.65 0.9K
14:22 59.65 59.65 59.46 59.46 1.2K
14:23 59.46 59.63 59.46 59.63 1.6K
14:24 59.63 59.63 59.63 59.63 0.1K
14:25 59.63 59.63 59.63 59.63 0.1K
14:26 59.63 59.63 59.63 59.63 0.1K
14:27 59.63 59.63 59.63 59.63 0.2K
14:28 59.63 59.63 59.61 59.61 1.0K
14:29 59.61 59.61 59.59 59.59 0.4K
14:30 59.51 59.59 59.51 59.59 1.6K
14:31 59.59 59.59 59.59 59.59 0.6K
14:32 59.59 59.59 59.58 59.58 0.5K
14:33 59.58 59.62 59.58 59.62 0.8K
14:34 59.65 59.65 59.65 59.65 0.6K
14:35 59.65 59.65 59.65 59.65 0.1K
14:36 59.65 59.65 59.65 59.65 0.2K
14:37 59.65 59.65 59.57 59.57 0.5K
14:38 59.55 59.55 59.50 59.50 3.6K
14:39 59.50 59.52 59.47 59.52 1.3K
14:40 59.52 59.52 59.52 59.52 0.1K
14:41 59.52 59.52 59.47 59.47 0.6K
14:42 59.47 59.47 59.47 59.47 0.2K
14:43 59.47 59.47 59.42 59.42 1.0K
14:44 59.48 59.48 59.48 59.48 1.2K
14:45 59.48 59.48 59.48 59.48 0.0K
14:46 59.48 59.48 59.48 59.48 0.0K
14:47 59.48 59.48 59.48 59.48 0.3K
14:48 59.48 59.48 59.48 59.48 0.0K
14:49 59.48 59.48 59.48 59.48 0.3K
14:50 59.48 59.48 59.38 59.38 1.9K
14:51 59.38 59.51 59.38 59.51 1.4K
14:52 59.51 59.51 59.51 59.51 0.1K
14:53 59.51 59.67 59.51 59.67 1.9K
14:54 59.67 59.67 59.57 59.57 0.3K
14:55 59.57 59.65 59.57 59.57 2.3K
14:56 59.57 59.57 59.57 59.57 0.5K
14:57 59.57 59.57 59.57 59.57 0.1K
14:58 59.57 59.78 59.57 59.78 0.3K
14:59 59.78 59.78 59.78 59.78 0.0K
15:00 59.68 59.68 59.68 59.68 0.8K
15:01 59.68 59.68 59.68 59.68 0.3K
15:02 59.68 59.78 59.66 59.66 0.7K
15:03 59.66 59.66 59.66 59.66 0.2K
15:04 59.66 59.66 59.58 59.58 0.9K
15:05 59.58 59.58 59.58 59.58 0.2K
15:06 59.58 59.58 59.48 59.48 0.6K
15:07 59.48 59.55 59.48 59.55 1.2K
15:08 59.55 59.55 59.55 59.55 0.1K
15:09 59.54 59.70 59.54 59.69 6.3K
15:10 59.69 59.90 59.69 59.90 0.5K
15:11 59.90 59.90 59.82 59.90 5.5K
15:12 59.63 59.63 59.60 59.61 4.1K
15:13 59.61 59.64 59.61 59.62 7.4K
15:14 59.68 59.68 59.33 59.33 4.5K
15:15 59.33 59.46 59.33 59.46 1.4K
15:16 59.46 59.46 59.46 59.46 0.2K
15:17 59.44 59.44 59.44 59.44 0.8K
15:18 59.44 59.44 59.42 59.42 0.4K
15:19 59.42 59.51 59.42 59.51 2.0K
15:20 59.51 59.51 59.51 59.51 0.6K
15:21 59.51 59.60 59.51 59.59 1.3K
15:22 59.59 59.59 59.59 59.59 0.5K
15:23 59.59 59.67 59.59 59.67 0.7K
15:24 59.63 59.63 59.57 59.57 2.2K
15:25 59.57 59.58 59.57 59.58 1.0K
15:26 59.58 59.58 59.58 59.58 0.6K
15:27 59.58 59.58 59.58 59.58 1.0K
15:28 59.58 59.58 59.52 59.52 1.4K
15:29 59.52 59.52 59.52 59.52 0.6K
15:30 59.55 59.55 59.55 59.55 0.4K
15:31 59.52 59.54 59.52 59.54 1.5K
15:32 59.54 59.54 59.54 59.54 0.4K
15:33 59.54 59.54 59.46 59.52 3.0K
15:34 59.52 59.56 59.52 59.56 3.6K
15:35 59.56 59.65 59.56 59.65 4.3K
15:36 59.65 59.72 59.65 59.72 1.9K
15:37 59.72 59.81 59.72 59.74 0.9K
15:38 59.81 59.81 59.81 59.81 0.8K
15:39 59.74 59.81 59.74 59.81 0.5K
15:40 59.81 59.81 59.67 59.67 2.1K
15:41 59.67 59.74 59.58 59.58 3.1K
15:42 59.58 59.58 59.50 59.50 1.1K
15:43 59.50 59.50 59.39 59.39 1.2K
15:44 59.39 59.39 59.33 59.35 4.2K
15:45 59.35 59.35 59.35 59.35 1.4K
15:46 59.35 59.35 59.34 59.34 1.0K
15:47 59.43 59.56 59.43 59.56 12.5K
15:48 59.35 59.48 59.35 59.48 4.3K
15:49 59.48 59.54 59.48 59.54 0.3K
15:50 59.54 59.54 59.52 59.52 0.8K
15:51 59.46 59.49 59.44 59.44 3.4K
15:52 59.44 59.46 59.43 59.43 1.1K
15:53 59.43 59.46 59.43 59.45 4.4K
15:54 59.46 59.56 59.46 59.51 6.5K
15:55 59.51 59.62 59.51 59.62 4.0K
15:56 59.55 59.62 59.55 59.62 5.1K
15:57 59.62 59.69 59.62 59.69 7.3K
15:58 59.72 59.75 59.67 59.67 18.1K
15:59 59.71 59.71 59.64 59.66 13.6K
16:00 59.67 59.69 59.55 59.55 124.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles