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 60.33 60.40 58.21 59.96 6.3K
09:32 59.96 59.96 59.96 59.96 0.0K
09:33 59.96 59.96 59.96 59.96 0.0K
09:34 59.96 59.96 59.96 59.96 0.9K
09:35 60.32 60.32 60.32 60.32 1.1K
09:36 60.32 60.32 60.32 60.32 0.5K
09:37 60.43 60.62 60.43 60.62 2.4K
09:38 60.62 60.62 60.50 60.50 0.7K
09:39 60.37 60.37 60.37 60.37 0.5K
09:40 60.37 60.37 60.37 60.37 0.1K
09:41 60.37 60.54 60.36 60.54 1.8K
09:42 60.54 60.54 60.52 60.52 0.6K
09:43 60.46 60.46 60.46 60.46 0.7K
09:44 60.36 60.37 60.36 60.37 2.0K
09:45 60.37 60.37 60.23 60.23 0.7K
09:46 60.23 60.38 60.11 60.38 3.2K
09:47 60.38 60.38 60.38 60.38 0.1K
09:48 60.38 60.38 60.25 60.25 1.1K
09:49 60.25 60.25 60.25 60.25 0.0K
09:50 60.25 60.25 60.18 60.18 0.5K
09:51 60.10 60.18 60.10 60.18 0.7K
09:52 60.18 60.18 60.18 60.18 0.0K
09:53 60.06 60.06 59.92 59.92 3.0K
09:54 59.92 59.92 59.74 59.74 1.2K
09:55 59.74 60.02 59.74 60.02 4.5K
09:56 60.02 60.02 59.89 59.89 2.2K
09:57 59.84 59.84 59.84 59.84 1.3K
09:58 59.84 59.84 59.84 59.84 0.1K
09:59 59.95 59.95 59.95 59.95 1.2K
10:00 59.95 59.95 59.90 59.90 1.1K
10:01 59.97 60.10 59.97 60.10 3.0K
10:02 60.10 60.10 60.02 60.02 1.2K
10:03 60.02 60.02 60.02 60.02 0.3K
10:04 60.02 60.05 60.02 60.05 1.4K
10:05 60.12 60.12 60.03 60.03 1.5K
10:06 60.03 60.10 59.98 59.99 4.2K
10:07 59.99 60.02 59.99 60.02 1.3K
10:08 60.21 60.73 60.21 60.73 7.8K
10:09 60.73 60.74 60.73 60.74 1.5K
10:10 60.98 61.06 60.86 60.86 3.9K
10:11 60.86 60.88 60.86 60.88 1.4K
10:12 60.88 60.88 60.70 60.70 2.3K
10:13 60.70 60.70 60.65 60.65 1.1K
10:14 60.65 60.65 60.50 60.50 5.7K
10:15 60.66 60.68 60.66 60.68 1.9K
10:16 60.68 60.88 60.68 60.88 3.4K
10:17 60.88 60.92 60.86 60.86 1.7K
10:18 60.86 60.93 60.86 60.88 3.2K
10:19 60.88 60.88 60.68 60.68 3.1K
10:20 60.68 60.68 60.68 60.68 0.1K
10:21 60.68 60.68 60.68 60.68 0.3K
10:22 60.68 60.90 60.68 60.90 1.3K
10:23 60.90 60.97 60.90 60.97 0.9K
10:24 61.10 61.10 61.10 61.10 0.5K
10:25 61.10 61.11 61.10 61.11 0.6K
10:26 61.11 61.11 61.11 61.11 0.1K
10:27 61.11 61.11 61.01 61.01 0.8K
10:28 61.01 61.01 60.94 60.94 2.4K
10:29 60.94 60.94 60.94 60.94 1.3K
10:30 60.94 60.94 60.94 60.94 1.1K
10:31 60.94 61.02 60.94 61.02 1.4K
10:32 61.02 61.02 61.02 61.02 0.4K
10:33 61.02 61.09 61.02 61.09 0.8K
10:34 61.02 61.06 61.02 61.06 1.3K
10:35 61.16 61.16 61.16 61.16 2.0K
10:36 61.16 61.20 61.16 61.20 0.8K
10:37 61.20 61.20 61.09 61.09 0.9K
10:38 61.09 61.11 61.09 61.11 0.8K
10:39 61.11 61.11 61.11 61.11 0.4K
10:40 61.11 61.11 61.11 61.11 0.2K
10:41 61.11 61.29 61.11 61.29 3.2K
10:42 61.32 61.32 61.32 61.32 0.4K
10:43 61.32 61.32 61.32 61.32 0.5K
10:44 61.32 61.32 61.32 61.32 0.1K
10:45 61.32 61.32 61.15 61.21 0.8K
10:46 61.21 61.33 61.21 61.22 1.7K
10:47 61.22 61.22 61.22 61.22 0.2K
10:48 61.15 61.15 61.15 61.15 0.3K
10:49 61.15 61.15 61.15 61.15 0.2K
10:50 61.15 61.15 61.15 61.15 0.3K
10:51 61.27 61.27 61.27 61.27 1.3K
10:52 61.27 61.27 61.20 61.20 0.9K
10:53 61.20 61.20 61.20 61.20 0.2K
10:54 61.20 61.20 61.20 61.20 0.2K
10:55 61.20 61.20 61.10 61.10 0.4K
10:56 61.10 61.10 61.10 61.10 0.3K
10:57 61.10 61.10 61.10 61.10 0.2K
10:58 60.95 60.95 60.95 60.95 1.4K
10:59 60.95 61.07 60.95 61.07 1.0K
11:00 61.07 61.12 61.07 61.12 0.7K
11:01 61.12 61.17 61.12 61.17 0.7K
11:02 61.17 61.25 61.17 61.25 1.1K
11:03 61.25 61.25 61.25 61.25 0.3K
11:04 61.24 61.25 61.24 61.25 1.6K
11:05 61.25 61.25 61.25 61.25 0.7K
11:06 61.25 61.37 61.25 61.37 0.4K
11:07 61.31 61.31 61.31 61.31 1.5K
11:08 61.31 61.31 61.31 61.31 0.5K
11:09 61.31 61.31 61.31 61.31 0.2K
11:10 61.31 61.31 61.18 61.18 0.7K
11:11 61.18 61.18 61.18 61.18 0.1K
11:12 61.18 61.18 61.14 61.16 5.6K
11:13 61.18 61.18 61.18 61.18 0.3K
11:14 61.18 61.18 61.18 61.18 1.1K
11:15 61.18 61.18 61.18 61.18 0.2K
11:16 61.18 61.18 61.18 61.18 0.2K
11:17 61.18 61.21 61.18 61.21 0.2K
11:18 61.21 61.21 61.21 61.21 0.5K
11:19 61.21 61.21 61.21 61.21 0.3K
11:20 61.21 61.21 61.11 61.11 0.2K
11:21 61.11 61.13 61.02 61.02 2.9K
11:22 61.02 61.02 60.99 60.99 0.9K
11:23 60.99 60.99 60.99 60.99 0.2K
11:24 60.99 60.99 60.99 60.99 0.4K
11:25 60.99 60.99 60.99 60.99 0.1K
11:26 60.99 60.99 60.77 60.77 1.0K
11:27 60.77 60.84 60.77 60.84 1.3K
11:28 60.84 60.84 60.84 60.84 0.1K
11:29 60.84 60.84 60.84 60.84 0.2K
11:30 60.78 60.86 60.78 60.86 1.1K
11:31 60.86 60.86 60.86 60.86 0.3K
11:32 60.86 60.86 60.86 60.86 0.2K
11:33 60.86 60.99 60.86 60.99 0.5K
11:34 60.99 60.99 60.99 60.99 0.2K
11:35 60.99 61.07 60.99 61.07 1.5K
11:36 61.07 61.07 61.07 61.07 0.2K
11:37 61.07 61.08 61.07 61.08 0.7K
11:38 61.01 61.01 60.95 60.95 2.8K
11:39 60.95 60.95 60.95 60.95 0.0K
11:40 60.95 60.95 60.95 60.95 0.1K
11:41 60.95 60.95 60.95 60.95 0.2K
11:42 60.95 60.95 60.93 60.93 0.6K
11:43 60.93 61.03 60.93 61.03 0.7K
11:44 61.03 61.03 61.03 61.03 0.1K
11:45 60.94 60.94 60.94 60.94 0.7K
11:46 60.94 61.04 60.94 61.04 1.2K
11:47 61.04 61.04 61.02 61.02 0.2K
11:48 61.02 61.02 61.02 61.02 0.3K
11:49 61.02 61.02 61.00 61.00 1.0K
11:50 61.00 61.00 61.00 61.00 0.1K
11:51 60.95 60.95 60.95 60.95 0.5K
11:52 60.95 60.95 60.95 60.95 0.2K
11:53 60.95 60.95 60.94 60.94 0.7K
11:54 60.94 60.97 60.94 60.97 0.8K
11:55 60.97 60.97 60.97 60.97 0.2K
11:56 60.97 60.97 60.94 60.94 0.4K
11:57 60.87 60.87 60.87 60.87 0.9K
11:58 60.87 60.87 60.87 60.87 0.0K
11:59 60.87 60.87 60.82 60.82 5.2K
12:00 60.82 60.82 60.74 60.74 0.6K
12:01 60.74 60.74 60.74 60.74 0.2K
12:02 60.74 60.80 60.74 60.80 0.3K
12:03 60.80 61.03 60.80 61.03 1.3K
12:04 61.03 61.11 61.03 61.11 0.7K
12:05 61.11 61.11 61.11 61.11 0.1K
12:06 61.12 61.12 61.12 61.12 1.1K
12:07 61.12 61.17 61.09 61.09 1.4K
12:08 60.98 60.98 60.98 60.98 0.3K
12:09 60.98 60.98 60.98 60.98 0.1K
12:10 60.98 61.12 60.98 61.12 0.3K
12:11 61.12 61.12 61.12 61.12 0.0K
12:12 61.11 61.11 61.11 61.11 0.3K
12:13 61.11 61.11 61.11 61.11 0.2K
12:14 61.11 61.11 61.00 61.00 0.7K
12:15 61.00 61.00 61.00 61.00 0.9K
12:16 61.00 61.01 61.00 61.01 0.5K
12:17 61.01 61.01 61.01 61.01 0.1K
12:18 61.01 61.10 61.01 61.10 0.6K
12:19 61.10 61.18 61.07 61.18 1.4K
12:20 61.18 61.18 61.17 61.17 0.5K
12:21 61.21 61.33 61.21 61.33 4.0K
12:22 61.33 61.33 61.28 61.28 0.6K
12:23 61.28 61.28 61.28 61.28 0.0K
12:24 61.28 61.40 61.28 61.34 2.3K
12:25 61.34 61.34 61.34 61.34 0.0K
12:26 61.34 61.34 61.34 61.34 0.2K
12:27 61.34 61.34 61.34 61.34 0.3K
12:28 61.34 61.36 61.34 61.36 0.4K
12:29 61.36 61.36 61.36 61.36 0.2K
12:30 61.36 61.36 61.20 61.20 1.0K
12:31 61.21 61.21 61.16 61.16 0.5K
12:32 61.16 61.16 61.08 61.08 1.0K
12:33 61.08 61.12 61.08 61.12 0.8K
12:34 61.12 61.12 61.12 61.12 0.1K
12:35 61.12 61.12 60.95 60.95 1.7K
12:36 60.95 60.95 60.95 60.95 0.1K
12:37 60.95 61.03 60.95 61.03 0.8K
12:38 61.03 61.03 60.97 60.97 0.3K
12:39 60.97 60.97 60.97 60.97 0.4K
12:40 60.94 60.94 60.94 60.94 0.4K
12:41 60.91 60.91 60.91 60.91 0.7K
12:42 60.87 60.94 60.87 60.94 1.7K
12:43 60.94 60.94 60.92 60.92 0.4K
12:44 60.92 60.92 60.92 60.92 0.2K
12:45 60.92 60.97 60.91 60.91 7.0K
12:46 60.91 60.98 60.91 60.98 7.9K
12:47 60.98 60.98 60.98 60.98 0.5K
12:48 60.98 60.98 60.69 60.69 0.1K
12:49 60.69 60.69 60.69 60.69 0.6K
12:50 60.69 60.73 60.69 60.73 0.6K
12:51 60.73 60.73 60.73 60.73 0.3K
12:52 60.73 60.73 60.73 60.73 0.2K
12:53 60.73 60.73 60.73 60.73 0.1K
12:54 60.73 60.73 60.73 60.73 0.1K
12:55 60.73 60.73 60.73 60.73 0.3K
12:56 60.73 60.78 60.73 60.78 0.5K
12:57 60.78 60.78 60.78 60.78 0.6K
12:58 60.78 60.81 60.78 60.81 1.2K
12:59 60.81 60.85 60.81 60.85 0.2K
13:00 60.85 60.85 60.85 60.85 0.2K
13:01 60.85 60.85 60.85 60.85 0.2K
13:02 60.85 60.85 60.85 60.85 0.4K
13:03 60.85 60.85 60.85 60.85 0.2K
13:04 60.85 60.85 60.85 60.85 0.8K
13:05 60.85 60.88 60.85 60.88 0.3K
13:06 60.88 60.95 60.88 60.95 8.3K
13:07 60.95 61.03 60.95 61.03 1.9K
13:08 61.03 61.03 61.00 61.00 0.2K
13:09 61.00 61.02 61.00 61.02 1.1K
13:10 61.02 61.02 61.02 61.02 0.2K
13:11 61.02 61.02 61.02 61.02 0.1K
13:12 61.02 61.02 61.02 61.02 0.6K
13:13 61.02 61.02 60.98 60.98 2.7K
13:14 60.98 60.99 60.98 60.99 1.4K
13:15 60.99 60.99 60.93 60.93 0.3K
13:16 60.93 60.99 60.93 60.99 1.6K
13:17 61.04 61.06 61.04 61.06 8.4K
13:18 61.06 61.11 61.06 61.11 3.4K
13:19 61.11 61.11 61.10 61.10 0.8K
13:20 61.10 61.10 61.03 61.03 1.4K
13:21 61.04 61.04 60.96 60.96 1.8K
13:22 60.92 60.92 60.92 60.92 0.3K
13:23 60.92 60.92 60.83 60.83 0.3K
13:24 60.80 60.80 60.80 60.80 0.5K
13:25 60.80 60.80 60.80 60.80 0.0K
13:26 60.80 60.80 60.80 60.80 0.1K
13:27 60.80 60.80 60.80 60.80 0.4K
13:28 60.80 60.80 60.80 60.80 0.1K
13:29 60.80 60.82 60.78 60.82 0.8K
13:30 60.82 60.82 60.82 60.82 0.1K
13:31 60.82 60.83 60.82 60.83 0.7K
13:32 60.91 60.92 60.87 60.92 1.2K
13:33 60.92 60.92 60.87 60.87 1.1K
13:34 60.86 60.86 60.86 60.86 2.1K
13:35 60.86 60.99 60.86 60.99 3.1K
13:36 60.93 60.93 60.92 60.92 1.2K
13:37 60.92 60.93 60.92 60.93 0.5K
13:38 60.93 60.93 60.93 60.93 0.4K
13:39 60.93 60.93 60.93 60.93 0.2K
13:40 60.93 60.95 60.93 60.95 0.9K
13:41 60.95 60.95 60.95 60.95 0.2K
13:42 60.95 60.95 60.95 60.95 0.5K
13:43 60.95 60.95 60.93 60.93 0.5K
13:44 60.95 60.95 60.92 60.92 1.2K
13:45 60.92 60.92 60.92 60.92 0.2K
13:46 60.86 60.86 60.81 60.81 0.8K
13:47 60.81 60.81 60.81 60.81 0.1K
13:48 60.81 60.82 60.79 60.82 7.7K
13:49 60.82 60.82 60.82 60.82 0.2K
13:50 60.82 60.82 60.82 60.82 0.3K
13:51 60.82 60.82 60.78 60.78 0.6K
13:52 60.77 60.77 60.77 60.77 0.2K
13:53 60.77 60.81 60.77 60.81 0.5K
13:54 60.81 60.81 60.81 60.81 0.4K
13:55 60.81 60.81 60.79 60.79 0.3K
13:56 60.79 60.81 60.79 60.81 0.3K
13:57 60.81 60.81 60.76 60.76 0.7K
13:58 60.76 60.76 60.75 60.75 1.1K
13:59 60.74 60.74 60.74 60.74 0.8K
14:00 60.74 60.74 60.74 60.74 0.1K
14:01 60.74 60.83 60.74 60.83 1.4K
14:02 60.83 60.83 60.83 60.83 0.3K
14:03 60.83 60.83 60.83 60.83 0.2K
14:04 60.83 60.83 60.83 60.83 0.2K
14:05 60.83 60.83 60.83 60.83 0.2K
14:06 60.83 60.83 60.83 60.83 0.3K
14:07 60.83 60.83 60.83 60.83 1.0K
14:08 60.83 60.83 60.83 60.83 0.4K
14:09 60.90 60.90 60.90 60.90 0.4K
14:10 60.90 60.90 60.90 60.90 0.3K
14:11 60.90 60.90 60.90 60.90 0.1K
14:12 60.90 60.90 60.90 60.90 0.2K
14:13 60.90 60.90 60.90 60.90 0.4K
14:14 60.90 60.90 60.90 60.90 0.6K
14:15 60.90 60.96 60.84 60.90 0.4K
14:16 60.90 60.90 60.90 60.90 0.4K
14:17 60.90 60.90 60.90 60.90 0.3K
14:18 60.90 60.90 60.84 60.85 1.2K
14:19 60.80 60.80 60.80 60.80 0.2K
14:20 60.80 60.83 60.80 60.83 0.5K
14:21 60.83 60.83 60.83 60.83 0.2K
14:22 60.83 60.83 60.83 60.83 0.3K
14:23 60.83 60.83 60.83 60.83 0.2K
14:24 60.83 60.92 60.83 60.92 2.1K
14:25 60.92 60.92 60.92 60.92 0.2K
14:26 60.92 60.92 60.92 60.92 0.1K
14:27 60.92 60.92 60.92 60.92 0.2K
14:28 60.92 60.92 60.92 60.92 0.1K
14:29 60.80 60.80 60.80 60.80 1.7K
14:30 60.80 60.80 60.80 60.80 0.5K
14:31 60.80 60.80 60.67 60.74 1.0K
14:32 60.74 60.74 60.73 60.73 0.4K
14:33 60.73 60.73 60.73 60.73 0.4K
14:34 60.73 60.74 60.73 60.74 0.2K
14:35 60.74 60.74 60.74 60.74 0.1K
14:36 60.74 60.74 60.74 60.74 0.3K
14:37 60.74 60.74 60.74 60.74 0.3K
14:38 60.74 60.74 60.74 60.74 0.3K
14:39 60.74 60.74 60.73 60.73 0.5K
14:40 60.77 60.77 60.77 60.77 0.1K
14:41 60.77 60.77 60.77 60.77 0.2K
14:42 60.77 60.77 60.72 60.72 0.2K
14:43 60.72 60.72 60.67 60.72 2.5K
14:44 60.72 60.72 60.72 60.72 0.4K
14:45 60.72 60.72 60.72 60.72 0.2K
14:46 60.72 60.81 60.72 60.81 0.9K
14:47 60.81 60.84 60.81 60.84 1.3K
14:48 60.74 60.74 60.74 60.74 0.5K
14:49 60.74 60.75 60.74 60.75 0.5K
14:50 60.75 60.75 60.75 60.75 0.2K
14:51 60.75 60.76 60.75 60.76 0.4K
14:52 60.76 60.79 60.76 60.79 0.2K
14:53 60.79 60.79 60.76 60.76 0.3K
14:54 60.76 60.80 60.76 60.80 0.5K
14:55 60.80 60.80 60.80 60.80 0.2K
14:56 60.80 60.80 60.67 60.67 1.3K
14:57 60.67 60.67 60.64 60.64 0.9K
14:58 60.64 60.64 60.62 60.62 0.7K
14:59 60.62 60.64 60.62 60.64 1.3K
15:00 60.64 60.64 60.61 60.61 1.3K
15:01 60.61 60.64 60.61 60.64 1.5K
15:02 60.64 60.64 60.62 60.62 0.3K
15:03 60.62 60.63 60.62 60.63 1.1K
15:04 60.63 60.63 60.63 60.63 0.2K
15:05 60.65 60.66 60.65 60.66 0.5K
15:06 60.66 60.66 60.66 60.66 0.0K
15:07 60.66 60.66 60.66 60.66 0.5K
15:08 60.66 60.78 60.66 60.78 2.4K
15:09 60.78 60.78 60.78 60.78 0.4K
15:10 60.78 60.85 60.78 60.78 0.4K
15:11 60.85 60.85 60.85 60.85 0.4K
15:12 60.85 60.85 60.82 60.84 1.3K
15:13 60.84 60.84 60.80 60.80 2.2K
15:14 60.80 60.80 60.80 60.80 0.6K
15:15 60.80 60.80 60.74 60.74 0.4K
15:16 60.75 60.76 60.75 60.76 0.7K
15:17 60.76 60.76 60.76 60.76 0.6K
15:18 60.76 60.76 60.76 60.76 0.1K
15:19 60.76 60.77 60.76 60.77 0.5K
15:20 60.77 60.77 60.72 60.72 1.4K
15:21 60.72 60.74 60.72 60.74 1.7K
15:22 60.74 60.79 60.74 60.79 1.6K
15:23 60.79 60.79 60.79 60.79 0.7K
15:24 60.79 60.79 60.68 60.68 1.7K
15:25 60.68 60.68 60.66 60.66 2.0K
15:26 60.62 60.65 60.61 60.65 2.0K
15:27 60.66 60.69 60.66 60.69 0.7K
15:28 60.69 60.69 60.68 60.68 0.3K
15:29 60.68 60.68 60.68 60.68 0.4K
15:30 60.68 60.68 60.65 60.65 1.8K
15:31 60.65 60.67 60.64 60.64 1.2K
15:32 60.64 60.64 60.64 60.64 1.0K
15:33 60.64 60.77 60.64 60.77 2.7K
15:34 60.77 60.79 60.77 60.79 0.7K
15:35 60.79 60.81 60.75 60.75 3.0K
15:36 60.75 60.78 60.67 60.67 4.3K
15:37 60.63 60.66 60.63 60.66 1.3K
15:38 60.66 60.73 60.66 60.73 2.2K
15:39 60.73 60.73 60.73 60.73 0.7K
15:40 60.73 60.73 60.68 60.68 2.0K
15:41 60.68 60.68 60.62 60.62 1.9K
15:42 60.62 60.62 60.59 60.59 0.8K
15:43 60.59 60.59 60.53 60.56 1.5K
15:44 60.56 60.56 60.56 60.56 0.9K
15:45 60.50 60.50 60.47 60.47 2.7K
15:46 60.47 60.51 60.47 60.51 2.5K
15:47 60.51 60.51 60.49 60.49 1.8K
15:48 60.49 60.51 60.44 60.44 1.8K
15:49 60.44 60.47 60.44 60.47 2.3K
15:50 60.47 60.49 60.41 60.46 5.9K
15:51 60.42 60.47 60.42 60.47 5.1K
15:52 60.45 60.55 60.43 60.55 9.0K
15:53 60.54 60.55 60.54 60.55 2.6K
15:54 60.57 60.59 60.54 60.54 2.6K
15:55 60.56 60.60 60.42 60.42 15.2K
15:56 60.46 60.46 60.41 60.44 7.8K
15:57 60.45 60.47 60.45 60.47 4.2K
15:58 60.47 60.48 60.42 60.42 14.1K
15:59 60.40 60.42 60.37 60.37 11.0K
16:00 60.37 60.48 60.32 60.33 155.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles