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 58.80 72.99 58.80 58.80 3.2K
09:32 58.80 58.80 58.80 58.80 0.0K
09:33 58.80 59.10 58.80 59.10 0.4K
09:34 59.10 59.10 59.10 59.10 0.2K
09:35 59.10 59.10 59.10 59.10 0.0K
09:36 59.10 59.10 59.10 59.10 0.1K
09:37 59.10 59.10 59.03 59.06 2.3K
09:38 59.13 59.13 59.06 59.06 1.0K
09:39 59.06 59.06 59.06 59.06 0.2K
09:40 59.06 59.38 59.06 59.37 1.2K
09:41 59.37 59.37 59.37 59.37 0.0K
09:42 59.37 59.37 59.37 59.37 0.0K
09:43 59.37 59.37 59.37 59.37 0.0K
09:44 59.37 59.37 59.37 59.37 0.0K
09:45 59.37 59.37 59.37 59.37 0.0K
09:46 59.37 59.37 59.37 59.37 0.1K
09:47 59.37 59.37 59.37 59.37 0.3K
09:48 59.37 59.37 59.37 59.37 0.0K
09:49 59.29 59.29 59.29 59.29 0.1K
09:50 59.29 59.29 59.29 59.29 0.2K
09:51 59.29 59.32 59.29 59.32 0.2K
09:52 59.44 59.44 59.44 59.44 1.4K
09:53 59.44 59.44 59.44 59.44 1.4K
09:54 59.30 59.30 59.30 59.30 0.6K
09:55 59.30 59.30 59.30 59.30 0.0K
09:56 59.30 59.30 59.30 59.30 0.0K
09:57 59.30 59.30 59.30 59.30 0.1K
09:58 59.30 59.30 59.30 59.30 0.0K
09:59 59.30 59.30 59.30 59.30 0.0K
10:00 59.30 59.30 59.29 59.29 0.4K
10:01 59.29 59.29 59.18 59.18 2.9K
10:02 59.17 59.23 59.17 59.23 2.2K
10:03 59.23 59.23 59.23 59.23 0.2K
10:04 59.23 59.23 59.23 59.23 0.3K
10:05 59.23 59.30 59.23 59.30 0.1K
10:06 59.23 59.23 59.22 59.22 0.9K
10:07 59.06 59.06 58.90 58.90 3.4K
10:08 58.89 59.04 58.89 59.04 1.4K
10:09 59.12 59.12 59.04 59.04 0.4K
10:10 59.04 59.04 59.04 59.04 0.1K
10:11 59.04 59.04 59.04 59.04 0.0K
10:12 59.12 59.37 59.12 59.37 10.8K
10:13 59.37 59.37 59.31 59.31 0.3K
10:14 59.31 59.37 59.31 59.37 0.6K
10:15 59.37 59.37 59.37 59.37 0.2K
10:16 59.33 59.33 59.26 59.26 2.0K
10:17 59.26 59.26 59.23 59.23 0.6K
10:18 59.25 59.25 59.11 59.11 1.9K
10:19 59.11 59.19 59.06 59.06 2.4K
10:20 59.06 59.15 59.06 59.15 0.4K
10:21 59.15 59.15 59.10 59.10 0.4K
10:22 59.08 59.14 59.08 59.14 1.0K
10:23 59.14 59.14 59.14 59.14 0.1K
10:24 59.11 59.11 59.11 59.11 0.3K
10:25 59.11 59.11 59.11 59.11 0.2K
10:26 59.11 59.12 59.10 59.10 0.5K
10:27 59.10 59.10 59.10 59.10 0.3K
10:28 59.10 59.24 59.10 59.21 1.1K
10:29 59.11 59.11 59.11 59.11 0.3K
10:30 59.11 59.11 59.09 59.09 0.4K
10:31 59.09 59.09 59.09 59.09 0.2K
10:32 59.09 59.09 59.09 59.09 0.3K
10:33 59.09 59.09 58.96 58.96 1.8K
10:34 58.96 58.98 58.96 58.98 0.6K
10:35 58.98 58.98 58.98 58.98 0.0K
10:36 58.98 58.98 58.98 58.98 0.2K
10:37 58.98 59.00 58.89 58.89 2.4K
10:38 58.89 58.94 58.89 58.90 1.6K
10:39 58.90 58.90 58.90 58.90 0.6K
10:40 58.77 58.77 58.77 58.77 2.0K
10:41 58.77 58.78 58.77 58.78 3.5K
10:42 58.85 58.86 58.85 58.86 1.1K
10:43 58.86 58.86 58.86 58.86 0.6K
10:44 58.86 58.87 58.86 58.87 0.6K
10:45 58.87 58.87 58.81 58.81 0.4K
10:46 58.81 58.87 58.80 58.80 0.6K
10:47 58.80 58.80 58.80 58.80 0.0K
10:48 58.80 58.80 58.77 58.77 0.3K
10:49 58.77 58.77 58.75 58.75 0.3K
10:50 58.75 58.75 58.73 58.73 0.6K
10:51 58.73 58.73 58.73 58.73 7.6K
10:52 58.68 58.68 58.53 58.53 1.9K
10:53 58.53 58.53 58.52 58.52 1.3K
10:54 58.62 58.65 58.62 58.65 1.1K
10:55 58.65 58.65 58.58 58.58 0.3K
10:56 58.58 58.58 58.56 58.56 0.6K
10:57 58.52 58.52 58.51 58.51 0.7K
10:58 58.51 58.51 58.51 58.51 0.2K
10:59 58.51 58.51 58.50 58.50 0.9K
11:00 58.50 58.50 58.47 58.47 0.6K
11:01 58.47 58.47 58.47 58.47 0.3K
11:02 58.47 58.49 58.47 58.49 2.3K
11:03 58.49 58.52 58.49 58.52 0.4K
11:04 58.52 58.52 58.52 58.52 0.2K
11:05 58.52 58.52 58.52 58.52 0.2K
11:06 58.52 58.52 58.52 58.52 0.2K
11:07 58.52 58.52 58.52 58.52 0.4K
11:08 58.52 58.54 58.52 58.54 0.6K
11:09 58.54 58.54 58.54 58.54 0.2K
11:10 58.57 58.57 58.57 58.57 0.5K
11:11 58.57 58.57 58.41 58.41 2.1K
11:12 58.41 58.41 58.41 58.41 0.2K
11:13 58.41 58.41 58.37 58.37 3.4K
11:14 58.37 58.37 58.37 58.37 0.1K
11:15 58.37 58.37 58.37 58.37 0.3K
11:16 58.37 58.40 58.37 58.40 0.5K
11:17 58.40 58.40 58.40 58.40 0.1K
11:18 58.38 58.38 58.38 58.38 0.6K
11:19 58.38 58.38 58.38 58.38 1.7K
11:20 58.38 58.41 58.38 58.41 0.2K
11:21 58.41 58.45 58.41 58.45 0.3K
11:22 58.45 58.45 58.45 58.45 0.2K
11:23 58.45 58.45 58.45 58.45 0.3K
11:24 58.45 58.45 58.45 58.45 0.1K
11:25 58.45 58.45 58.45 58.45 0.1K
11:26 58.45 58.45 58.45 58.45 0.1K
11:27 58.45 58.45 58.45 58.45 0.1K
11:28 58.45 58.45 58.45 58.45 0.3K
11:29 58.45 58.45 58.37 58.37 1.4K
11:30 58.37 58.37 58.37 58.37 0.1K
11:31 58.37 58.40 58.37 58.40 1.0K
11:32 58.40 58.40 58.35 58.35 1.7K
11:33 58.35 58.35 58.35 58.35 0.5K
11:34 58.35 58.54 58.35 58.54 7.7K
11:35 58.54 58.54 58.46 58.46 1.1K
11:36 58.46 58.52 58.46 58.52 0.3K
11:37 58.52 58.52 58.52 58.52 0.4K
11:38 58.53 58.65 58.53 58.65 1.4K
11:39 58.65 58.93 58.65 58.93 0.7K
11:40 58.93 58.93 58.78 58.78 0.8K
11:41 58.78 58.78 58.78 58.78 0.2K
11:42 58.78 58.78 58.78 58.78 0.2K
11:43 58.78 58.78 58.72 58.72 0.7K
11:44 58.72 58.72 58.72 58.72 0.1K
11:45 58.72 58.72 58.72 58.72 0.1K
11:46 58.72 58.72 58.72 58.72 0.2K
11:47 58.72 58.72 58.72 58.72 0.2K
11:48 58.72 58.72 58.63 58.63 0.6K
11:49 58.63 58.63 58.56 58.56 0.3K
11:50 58.56 58.61 58.56 58.61 0.4K
11:51 58.61 58.61 58.61 58.61 0.1K
11:52 58.61 58.61 58.61 58.61 0.3K
11:53 58.61 58.61 58.61 58.61 0.2K
11:54 58.61 58.61 58.61 58.61 1.7K
11:55 58.61 58.61 58.57 58.57 0.7K
11:56 58.57 58.57 58.54 58.54 0.7K
11:57 58.54 58.54 58.45 58.45 0.8K
11:58 58.45 58.45 58.45 58.45 0.1K
11:59 58.45 58.45 58.34 58.34 0.8K
12:00 58.34 58.34 58.34 58.34 0.2K
12:01 58.34 58.34 58.34 58.34 0.8K
12:02 58.34 58.36 58.34 58.36 0.8K
12:03 58.36 58.36 58.36 58.36 0.2K
12:04 58.36 58.39 58.36 58.39 2.1K
12:05 58.39 58.41 58.39 58.41 0.6K
12:06 58.41 58.41 58.41 58.41 0.3K
12:07 58.41 58.50 58.41 58.50 2.0K
12:08 58.47 58.47 58.44 58.44 0.9K
12:09 58.44 58.44 58.44 58.44 0.7K
12:10 58.40 58.40 58.40 58.40 0.4K
12:11 58.41 58.41 58.41 58.41 0.3K
12:12 58.41 58.41 58.39 58.39 0.4K
12:13 58.39 58.39 58.39 58.39 0.1K
12:14 58.39 58.39 58.39 58.39 0.7K
12:15 58.39 58.45 58.39 58.45 0.3K
12:16 58.45 58.45 58.45 58.45 0.3K
12:17 58.45 58.45 58.45 58.45 0.1K
12:18 58.45 58.45 58.45 58.45 0.1K
12:19 58.49 58.49 58.49 58.49 0.2K
12:20 58.31 58.36 58.31 58.36 2.5K
12:21 58.36 58.36 58.36 58.36 0.3K
12:22 58.36 58.36 58.36 58.36 0.4K
12:23 58.33 58.33 58.33 58.33 0.2K
12:24 58.33 58.33 58.33 58.33 0.2K
12:25 58.33 58.33 58.33 58.33 0.1K
12:26 58.33 58.33 58.33 58.33 0.1K
12:27 58.33 58.35 58.33 58.35 0.4K
12:28 58.35 58.35 58.32 58.32 0.9K
12:29 58.32 58.32 58.27 58.27 1.0K
12:30 58.27 58.27 58.27 58.27 0.1K
12:31 58.27 58.27 58.27 58.27 0.2K
12:32 58.29 58.29 58.28 58.28 0.5K
12:33 58.22 58.22 58.15 58.15 1.2K
12:34 58.14 58.19 58.14 58.19 2.9K
12:35 58.19 58.19 58.19 58.19 0.1K
12:36 58.19 58.19 58.19 58.19 0.3K
12:37 58.19 58.19 58.15 58.15 0.2K
12:38 58.15 58.15 58.15 58.15 0.0K
12:39 58.15 58.15 58.15 58.15 0.3K
12:40 58.15 58.15 58.05 58.05 3.7K
12:41 58.05 58.11 58.05 58.11 3.3K
12:42 58.11 58.11 58.11 58.11 0.2K
12:43 58.10 58.10 58.10 58.10 0.5K
12:44 58.10 58.12 58.10 58.12 1.1K
12:45 58.12 58.15 58.12 58.15 0.2K
12:46 58.15 58.15 58.15 58.15 0.1K
12:47 58.15 58.15 58.11 58.11 0.7K
12:48 58.08 58.08 58.08 58.08 0.9K
12:49 58.08 58.08 58.08 58.08 0.1K
12:50 58.08 58.08 58.08 58.08 0.1K
12:51 58.08 58.08 58.08 58.08 0.3K
12:52 58.08 58.08 58.03 58.04 0.8K
12:53 58.04 58.04 57.89 57.89 1.9K
12:54 57.91 57.91 57.91 57.91 1.9K
12:55 57.91 57.91 57.91 57.91 0.1K
12:56 57.91 57.94 57.91 57.93 1.5K
12:57 57.93 57.93 57.89 57.89 1.5K
12:58 57.85 57.85 57.85 57.85 0.5K
12:59 57.85 57.85 57.85 57.85 0.4K
13:00 57.85 57.85 57.85 57.85 0.1K
13:01 57.85 57.87 57.85 57.87 0.2K
13:02 57.87 57.87 57.87 57.87 0.2K
13:03 57.87 57.87 57.80 57.84 0.8K
13:04 57.84 57.90 57.84 57.90 0.2K
13:05 57.90 57.90 57.84 57.84 1.2K
13:06 57.84 57.84 57.84 57.84 0.0K
13:07 57.84 57.84 57.84 57.84 0.0K
13:08 57.84 57.84 57.84 57.84 0.2K
13:09 57.84 57.98 57.84 57.98 0.2K
13:10 57.98 57.98 57.98 57.98 0.2K
13:11 57.98 57.98 57.98 57.98 0.2K
13:12 57.98 58.05 57.98 57.99 0.6K
13:13 57.99 57.99 57.99 57.99 0.2K
13:14 58.06 58.20 58.06 58.20 1.1K
13:15 58.13 58.15 58.13 58.15 0.5K
13:16 58.11 58.15 58.11 58.15 0.7K
13:17 58.15 58.15 58.15 58.15 0.2K
13:18 58.15 58.15 58.15 58.15 0.0K
13:19 58.15 58.15 58.15 58.15 0.2K
13:20 58.15 58.15 58.15 58.15 0.4K
13:21 58.16 58.16 58.10 58.10 1.1K
13:22 58.10 58.12 58.10 58.12 0.3K
13:23 58.12 58.12 58.12 58.12 0.0K
13:24 58.12 58.12 58.12 58.12 0.3K
13:25 58.08 58.08 58.08 58.08 0.6K
13:26 58.08 58.09 58.08 58.09 0.3K
13:27 58.07 58.07 58.07 58.07 0.9K
13:28 58.07 58.07 58.03 58.03 0.2K
13:29 58.03 58.05 58.03 58.05 0.4K
13:30 57.98 57.98 57.98 57.98 0.5K
13:31 57.98 57.99 57.98 57.99 0.8K
13:32 57.99 57.99 57.99 57.99 0.1K
13:33 57.99 57.99 57.99 57.99 0.1K
13:34 57.99 57.99 57.95 57.99 1.0K
13:35 57.99 57.99 57.92 57.92 1.5K
13:36 57.92 57.92 57.91 57.91 1.4K
13:37 57.91 57.93 57.91 57.93 4.9K
13:38 57.93 57.93 57.93 57.93 0.2K
13:39 57.93 57.93 57.93 57.93 0.1K
13:40 57.93 57.93 57.93 57.93 0.0K
13:41 57.93 57.93 57.93 57.93 0.3K
13:42 57.93 57.93 57.93 57.93 0.1K
13:43 57.93 57.93 57.88 57.88 0.5K
13:44 57.88 57.88 57.88 57.88 0.3K
13:45 57.88 57.88 57.88 57.88 0.1K
13:46 57.88 57.88 57.88 57.88 0.0K
13:47 57.88 57.88 57.88 57.88 0.4K
13:48 57.88 57.88 57.88 57.88 1.2K
13:49 57.88 57.88 57.88 57.88 0.1K
13:50 57.88 57.88 57.88 57.88 0.1K
13:51 57.88 57.88 57.87 57.87 0.3K
13:52 57.87 57.87 57.87 57.87 0.2K
13:53 57.87 57.87 57.87 57.87 0.6K
13:54 57.87 57.87 57.87 57.87 0.1K
13:55 57.87 57.87 57.87 57.87 0.0K
13:56 57.80 57.83 57.80 57.83 0.6K
13:57 57.83 57.83 57.66 57.66 1.8K
13:58 57.66 57.75 57.66 57.75 2.2K
13:59 57.75 57.78 57.75 57.78 0.4K
14:00 57.78 57.83 57.78 57.83 0.3K
14:01 57.83 57.83 57.83 57.83 0.4K
14:02 57.83 57.83 57.72 57.74 0.4K
14:03 57.74 57.77 57.73 57.73 0.5K
14:04 57.73 57.73 57.73 57.73 0.3K
14:05 57.73 57.73 57.70 57.70 0.6K
14:06 57.70 57.73 57.70 57.73 0.1K
14:07 57.73 57.73 57.73 57.73 0.2K
14:08 57.73 57.73 57.67 57.72 1.0K
14:09 57.68 57.68 57.68 57.68 0.2K
14:10 57.68 57.68 57.65 57.65 0.5K
14:11 57.65 57.65 57.65 57.65 0.1K
14:12 57.65 57.68 57.65 57.65 0.7K
14:13 57.69 57.70 57.67 57.70 2.2K
14:14 57.70 57.70 57.70 57.70 0.0K
14:15 57.70 57.72 57.70 57.72 0.2K
14:16 57.72 57.80 57.72 57.79 1.7K
14:17 57.79 57.79 57.77 57.77 0.8K
14:18 57.77 57.77 57.77 57.77 0.4K
14:19 57.77 57.77 57.77 57.77 0.2K
14:20 57.77 57.84 57.77 57.84 0.8K
14:21 57.87 57.87 57.87 57.87 0.2K
14:22 57.87 57.88 57.87 57.88 0.2K
14:23 57.88 57.91 57.88 57.91 1.9K
14:24 57.91 57.91 57.91 57.91 0.2K
14:25 57.91 57.91 57.91 57.91 0.1K
14:26 57.91 57.92 57.91 57.92 0.3K
14:27 57.92 57.92 57.92 57.92 0.1K
14:28 57.92 57.92 57.92 57.92 0.9K
14:29 57.92 57.92 57.88 57.88 1.0K
14:30 57.88 57.88 57.88 57.88 0.3K
14:31 57.80 57.81 57.80 57.81 0.7K
14:32 57.81 57.90 57.81 57.90 1.5K
14:33 57.90 57.90 57.90 57.90 0.0K
14:34 57.90 57.94 57.90 57.94 0.2K
14:35 57.94 57.94 57.94 57.94 0.3K
14:36 57.94 57.95 57.92 57.95 0.4K
14:37 57.95 58.00 57.95 58.00 1.3K
14:38 58.00 58.00 58.00 58.00 0.1K
14:39 58.00 58.01 58.00 58.01 0.3K
14:40 58.01 58.01 58.01 58.01 0.3K
14:41 57.95 57.95 57.95 57.95 0.2K
14:42 57.95 57.95 57.95 57.95 0.0K
14:43 57.98 57.98 57.98 57.98 1.3K
14:44 57.98 57.98 57.98 57.98 0.1K
14:45 57.98 57.98 57.95 57.95 0.5K
14:46 57.95 57.95 57.95 57.95 0.1K
14:47 57.95 57.96 57.95 57.95 0.5K
14:48 57.95 57.95 57.95 57.95 0.2K
14:49 57.94 57.99 57.94 57.99 2.0K
14:50 57.99 57.99 57.99 57.99 0.3K
14:51 58.08 58.08 58.08 58.08 0.4K
14:52 58.08 58.08 58.04 58.08 1.3K
14:53 58.08 58.08 58.08 58.08 0.1K
14:54 58.08 58.08 58.08 58.08 0.4K
14:55 58.08 58.08 58.08 58.08 0.1K
14:56 58.08 58.08 58.05 58.05 0.5K
14:57 58.04 58.04 58.04 58.04 1.1K
14:58 58.04 58.04 58.01 58.01 0.7K
14:59 58.01 58.01 58.01 58.01 0.4K
15:00 58.01 58.01 58.01 58.01 0.2K
15:01 58.01 58.01 57.94 57.94 2.5K
15:02 57.94 57.99 57.94 57.99 0.9K
15:03 57.99 58.03 57.99 58.03 0.6K
15:04 58.03 58.03 58.03 58.03 0.2K
15:05 58.07 58.07 58.03 58.03 0.7K
15:06 58.03 58.03 58.03 58.03 0.3K
15:07 58.03 58.03 58.03 58.03 0.3K
15:08 58.03 58.03 58.03 58.03 0.4K
15:09 58.03 58.06 58.03 58.06 0.5K
15:10 58.06 58.06 58.03 58.03 0.3K
15:11 58.03 58.03 58.03 58.03 0.6K
15:12 58.03 58.03 58.02 58.02 0.7K
15:13 58.02 58.04 58.01 58.04 1.5K
15:14 58.04 58.13 58.04 58.13 1.1K
15:15 58.13 58.13 58.04 58.04 1.1K
15:16 58.04 58.04 58.01 58.01 1.8K
15:17 58.01 58.01 58.01 58.01 0.1K
15:18 58.01 58.03 58.01 58.03 0.2K
15:19 58.02 58.23 58.02 58.19 3.3K
15:20 58.23 58.23 58.23 58.23 1.4K
15:21 58.23 58.23 58.23 58.23 0.2K
15:22 58.23 58.23 58.23 58.23 0.4K
15:23 58.23 58.23 58.15 58.15 0.4K
15:24 58.11 58.16 58.11 58.16 1.7K
15:25 58.15 58.15 58.11 58.11 0.4K
15:26 58.11 58.15 58.11 58.15 0.3K
15:27 58.15 58.15 58.14 58.14 0.5K
15:28 58.14 58.15 58.14 58.15 0.4K
15:29 58.15 58.15 58.15 58.15 1.1K
15:30 58.15 58.15 58.10 58.10 1.2K
15:31 58.10 58.13 58.10 58.13 2.9K
15:32 58.13 58.13 58.05 58.05 0.4K
15:33 58.05 58.07 58.05 58.07 1.6K
15:34 58.07 58.07 58.03 58.03 0.6K
15:35 58.03 58.03 58.03 58.03 0.6K
15:36 58.03 58.05 58.03 58.04 1.6K
15:37 58.04 58.04 58.04 58.04 0.6K
15:38 58.04 58.04 58.04 58.04 0.3K
15:39 58.04 58.05 58.03 58.05 2.3K
15:40 58.05 58.05 58.03 58.03 0.9K
15:41 58.03 58.05 58.03 58.05 1.0K
15:42 58.05 58.05 58.04 58.05 0.9K
15:43 58.05 58.05 58.01 58.01 5.6K
15:44 58.01 58.03 57.96 58.03 1.7K
15:45 58.03 58.07 58.02 58.02 6.5K
15:46 58.02 58.02 58.00 58.00 0.7K
15:47 58.00 58.00 57.99 57.99 0.7K
15:48 57.97 57.97 57.93 57.93 3.5K
15:49 57.95 57.99 57.95 57.99 3.5K
15:50 57.99 57.99 57.99 57.99 0.7K
15:51 58.10 58.26 58.10 58.11 12.8K
15:52 58.11 58.11 58.09 58.09 2.2K
15:53 58.09 58.09 58.08 58.08 1.5K
15:54 58.08 58.14 58.08 58.14 3.1K
15:55 58.09 58.09 58.00 58.05 8.5K
15:56 58.05 58.05 58.01 58.01 2.5K
15:57 58.01 58.01 58.00 58.01 3.4K
15:58 58.01 58.01 57.89 57.89 6.4K
15:59 57.89 57.90 57.85 57.85 6.8K
16:00 57.85 57.90 57.81 57.86 97.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles