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 57.84 57.87 57.84 57.84 3.7K
09:32 57.84 57.84 57.84 57.84 0.0K
09:33 57.84 57.88 57.84 57.88 0.3K
09:34 57.88 57.88 57.88 57.88 0.0K
09:35 57.88 57.88 57.88 57.88 0.3K
09:36 57.89 57.89 57.51 57.51 0.8K
09:37 57.51 57.51 57.51 57.51 0.1K
09:38 57.51 57.51 57.51 57.51 0.0K
09:39 57.51 57.55 57.51 57.55 0.1K
09:40 57.55 57.55 57.55 57.55 0.4K
09:41 57.55 57.55 57.55 57.55 0.1K
09:42 57.55 58.04 57.55 58.04 0.4K
09:43 57.80 58.13 57.80 58.13 0.7K
09:44 58.04 58.04 58.04 58.04 0.3K
09:45 58.04 58.04 57.81 57.81 0.4K
09:46 58.04 58.04 57.79 57.79 0.8K
09:47 57.79 58.04 57.79 58.04 0.2K
09:48 58.04 58.04 57.79 57.79 0.7K
09:49 57.79 58.04 57.79 58.04 0.2K
09:50 58.04 58.05 58.04 58.05 0.1K
09:51 58.05 58.05 57.71 57.71 2.3K
09:52 57.71 57.71 57.71 57.71 0.4K
09:53 57.75 57.75 57.75 57.75 0.3K
09:54 57.75 57.75 57.53 57.53 0.2K
09:55 57.53 57.53 57.37 57.37 3.0K
09:56 57.35 57.39 57.26 57.26 1.0K
09:57 57.26 57.26 57.26 57.26 0.0K
09:58 57.26 57.26 57.26 57.26 0.0K
09:59 57.26 57.40 57.26 57.40 0.5K
10:00 57.40 57.40 57.39 57.39 0.5K
10:01 57.39 57.39 57.39 57.39 0.0K
10:02 57.39 57.50 57.39 57.50 5.5K
10:03 57.50 57.50 57.45 57.45 0.7K
10:04 57.45 57.45 57.45 57.45 0.1K
10:05 57.45 57.48 57.45 57.48 0.6K
10:06 57.48 57.63 57.48 57.63 10.3K
10:07 57.63 57.77 57.63 57.63 0.9K
10:08 57.63 57.63 57.63 57.63 0.4K
10:09 57.63 57.75 57.63 57.75 0.3K
10:10 57.75 57.76 57.63 57.63 0.4K
10:11 57.63 57.76 57.63 57.76 0.4K
10:12 57.75 57.75 57.61 57.61 1.3K
10:13 57.70 57.70 57.42 57.42 4.2K
10:14 57.42 57.55 57.42 57.55 0.5K
10:15 57.55 57.55 57.55 57.55 0.2K
10:16 57.55 57.55 57.55 57.55 0.1K
10:17 57.55 57.55 57.46 57.46 1.5K
10:18 57.46 57.46 57.46 57.46 0.0K
10:19 57.46 57.46 57.46 57.46 0.0K
10:20 57.46 57.52 57.46 57.52 1.2K
10:21 57.54 57.54 57.54 57.54 0.7K
10:22 57.54 57.54 57.54 57.54 0.1K
10:23 57.55 57.65 57.55 57.65 2.3K
10:24 57.65 57.81 57.65 57.81 0.7K
10:25 57.81 57.81 57.67 57.67 2.7K
10:26 57.67 57.67 57.67 57.67 0.2K
10:27 57.67 57.67 57.55 57.55 0.3K
10:28 57.55 57.55 57.55 57.55 0.1K
10:29 57.54 57.54 57.53 57.53 0.6K
10:30 57.53 57.60 57.52 57.60 2.5K
10:31 57.60 57.60 57.60 57.60 0.1K
10:32 57.60 57.60 57.60 57.60 0.1K
10:33 57.60 57.60 57.60 57.60 0.1K
10:34 57.60 57.64 57.60 57.64 0.2K
10:35 57.48 57.53 57.48 57.50 1.4K
10:36 57.50 57.50 57.50 57.50 0.1K
10:37 57.50 57.50 57.45 57.45 0.8K
10:38 57.45 57.62 57.45 57.55 0.6K
10:39 57.54 57.61 57.54 57.61 0.9K
10:40 57.67 57.67 57.67 57.67 0.2K
10:41 57.67 57.67 57.67 57.67 0.3K
10:42 57.67 57.67 57.62 57.62 0.3K
10:43 57.62 57.62 57.62 57.62 0.3K
10:44 57.62 57.62 57.62 57.62 0.2K
10:45 57.62 57.73 57.62 57.73 1.0K
10:46 57.62 57.62 57.62 57.62 0.9K
10:47 57.62 57.70 57.62 57.70 0.4K
10:48 57.70 57.70 57.67 57.67 0.5K
10:49 57.67 57.67 57.67 57.67 0.1K
10:50 57.67 57.70 57.67 57.70 0.5K
10:51 57.70 57.71 57.70 57.71 0.4K
10:52 57.71 57.73 57.71 57.73 0.3K
10:53 57.76 57.76 57.76 57.76 0.9K
10:54 57.76 57.89 57.76 57.89 0.3K
10:55 57.89 57.89 57.80 57.80 0.3K
10:56 57.80 57.89 57.80 57.89 0.2K
10:57 57.89 57.89 57.89 57.89 0.0K
10:58 57.89 57.89 57.79 57.84 1.7K
10:59 57.84 57.84 57.78 57.78 0.5K
11:00 57.78 57.83 57.69 57.69 2.8K
11:01 57.69 57.69 57.69 57.69 0.7K
11:02 57.69 57.87 57.69 57.87 0.2K
11:03 57.87 57.87 57.87 57.87 0.4K
11:04 57.87 57.87 57.87 57.87 0.0K
11:05 57.87 57.87 57.87 57.87 0.0K
11:06 57.87 57.87 57.87 57.87 0.0K
11:07 57.90 58.03 57.90 58.03 0.7K
11:08 58.03 58.03 58.03 58.03 0.3K
11:09 58.03 58.03 58.03 58.03 0.1K
11:10 58.03 58.03 57.92 57.92 1.2K
11:11 57.92 57.92 57.92 57.92 0.2K
11:12 57.92 57.92 57.92 57.92 0.1K
11:13 57.90 57.91 57.90 57.91 1.2K
11:14 57.91 57.91 57.91 57.91 0.2K
11:15 57.91 57.91 57.91 57.91 0.3K
11:16 57.91 57.91 57.91 57.91 0.2K
11:17 57.94 57.96 57.94 57.96 0.9K
11:18 57.96 57.96 57.96 57.96 0.0K
11:19 57.96 57.96 57.96 57.96 0.1K
11:20 57.96 57.96 57.96 57.96 0.3K
11:21 57.96 58.05 57.96 58.03 1.1K
11:22 58.03 58.03 58.03 58.03 0.6K
11:23 58.03 58.03 58.03 58.03 0.0K
11:24 58.03 58.03 58.03 58.03 0.1K
11:25 58.03 58.05 58.03 58.05 0.3K
11:26 58.05 58.07 58.05 58.07 0.3K
11:27 58.07 58.07 57.99 57.99 0.4K
11:28 57.99 57.99 57.99 57.99 0.0K
11:29 58.04 58.04 58.04 58.04 0.3K
11:30 58.04 58.10 58.04 58.10 0.4K
11:31 58.14 58.14 58.14 58.14 3.6K
11:32 58.14 58.40 58.14 58.29 2.4K
11:33 58.29 58.29 58.29 58.29 0.0K
11:34 58.29 58.29 58.29 58.29 0.1K
11:35 58.29 58.29 58.29 58.29 0.1K
11:36 58.14 58.14 58.14 58.14 2.3K
11:37 58.13 58.13 58.13 58.13 0.4K
11:38 58.13 58.13 58.07 58.07 1.0K
11:39 58.07 58.07 58.07 58.07 0.2K
11:40 58.07 58.07 58.07 58.07 0.3K
11:41 58.07 58.07 58.07 58.07 0.1K
11:42 58.14 58.30 58.14 58.30 3.1K
11:43 58.30 58.42 58.30 58.42 0.2K
11:44 58.23 58.23 58.23 58.23 3.3K
11:45 58.23 58.23 58.23 58.23 0.2K
11:46 58.23 58.39 58.23 58.39 5.3K
11:47 58.39 58.39 58.39 58.39 0.0K
11:48 58.39 58.47 58.39 58.47 0.3K
11:49 58.47 58.47 58.47 58.47 0.8K
11:50 58.47 58.48 58.47 58.48 0.4K
11:51 58.48 58.57 58.46 58.46 0.5K
11:52 58.46 58.55 58.46 58.55 0.2K
11:53 58.55 58.55 58.36 58.36 2.2K
11:54 58.36 58.36 58.36 58.36 0.1K
11:55 58.47 58.47 58.47 58.47 0.4K
11:56 58.47 58.47 58.47 58.47 0.2K
11:57 58.48 58.48 58.47 58.47 0.3K
11:58 58.54 58.54 58.45 58.45 0.6K
11:59 58.45 58.48 58.45 58.48 0.9K
12:00 58.54 58.54 58.44 58.48 1.1K
12:01 58.47 58.47 58.41 58.42 4.6K
12:02 58.42 58.42 58.42 58.42 0.7K
12:03 58.42 58.45 58.42 58.45 0.7K
12:04 58.45 58.45 58.45 58.45 0.4K
12:05 58.45 58.60 58.45 58.60 0.9K
12:06 58.50 58.52 58.50 58.52 0.7K
12:07 58.52 58.52 58.44 58.52 0.8K
12:08 58.52 58.60 58.52 58.60 0.4K
12:09 58.60 58.60 58.60 58.60 0.6K
12:10 58.60 58.60 58.42 58.42 3.2K
12:11 58.42 58.47 58.42 58.47 0.7K
12:12 58.47 58.47 58.44 58.44 0.5K
12:13 58.44 58.44 58.44 58.44 0.2K
12:14 58.44 58.44 58.44 58.44 0.2K
12:15 58.44 58.50 58.44 58.50 0.8K
12:16 58.50 58.50 58.50 58.50 0.2K
12:17 58.50 58.50 58.33 58.33 2.6K
12:18 58.33 58.39 58.32 58.39 1.1K
12:19 58.39 58.39 58.37 58.37 0.3K
12:20 58.37 58.48 58.37 58.48 0.3K
12:21 58.48 58.48 58.48 58.48 0.2K
12:22 58.48 58.48 58.47 58.47 0.4K
12:23 58.47 58.47 58.47 58.47 0.2K
12:24 58.47 58.51 58.47 58.51 0.4K
12:25 58.51 58.51 58.50 58.50 0.2K
12:26 58.50 58.50 58.50 58.50 0.4K
12:27 58.50 58.59 58.50 58.59 0.4K
12:28 58.59 58.59 58.59 58.59 0.4K
12:29 58.59 58.60 58.59 58.60 1.4K
12:30 58.60 58.60 58.60 58.60 0.2K
12:31 58.60 58.65 58.60 58.65 0.2K
12:32 58.65 58.65 58.65 58.65 0.3K
12:33 58.65 58.65 58.65 58.65 0.8K
12:34 58.71 58.71 58.71 58.71 0.3K
12:35 58.71 58.71 58.71 58.71 0.7K
12:36 58.71 58.71 58.71 58.71 0.3K
12:37 58.71 58.71 58.71 58.71 0.3K
12:38 58.71 58.71 58.69 58.69 0.7K
12:39 58.68 58.68 58.68 58.68 1.4K
12:40 58.68 58.68 58.68 58.68 0.5K
12:41 58.62 58.62 58.58 58.58 1.3K
12:42 58.58 58.58 58.53 58.53 0.7K
12:43 58.53 58.53 58.47 58.47 0.5K
12:44 58.47 58.48 58.47 58.48 0.5K
12:45 58.48 58.48 58.48 58.48 0.4K
12:46 58.48 58.48 58.44 58.44 1.1K
12:47 58.44 58.44 58.43 58.43 0.8K
12:48 58.43 58.43 58.43 58.43 0.2K
12:49 58.43 58.43 58.43 58.43 0.1K
12:50 58.43 58.43 58.43 58.43 0.2K
12:51 58.43 58.71 58.43 58.46 9.0K
12:52 58.46 58.46 58.46 58.46 0.3K
12:53 58.46 58.46 58.46 58.46 0.5K
12:54 58.46 58.46 58.46 58.46 0.3K
12:55 58.46 58.46 58.46 58.46 0.3K
12:56 58.46 58.65 58.46 58.65 0.3K
12:57 58.65 58.69 58.65 58.69 0.3K
12:58 58.69 58.69 58.61 58.61 0.4K
12:59 58.61 58.68 58.61 58.68 0.3K
13:00 58.68 58.68 58.68 58.68 0.2K
13:01 58.68 58.68 58.67 58.67 0.6K
13:02 58.67 58.74 58.67 58.74 0.6K
13:03 58.74 58.74 58.74 58.74 0.7K
13:04 58.72 58.72 58.72 58.72 0.4K
13:05 58.72 58.72 58.72 58.72 0.1K
13:06 58.72 58.72 58.65 58.65 1.5K
13:07 58.65 58.65 58.64 58.64 0.3K
13:08 58.66 58.66 58.66 58.66 0.5K
13:09 58.66 58.66 58.66 58.66 0.3K
13:10 58.66 58.66 58.66 58.66 0.2K
13:11 58.66 58.66 58.66 58.66 0.1K
13:12 58.66 58.68 58.66 58.68 0.6K
13:13 58.68 58.68 58.61 58.61 0.6K
13:14 58.61 58.61 58.61 58.61 0.2K
13:15 58.61 58.81 58.61 58.76 1.3K
13:16 58.76 58.76 58.72 58.72 1.1K
13:17 58.70 58.70 58.66 58.66 0.9K
13:18 58.66 58.66 58.66 58.66 0.1K
13:19 58.66 58.69 58.66 58.69 1.1K
13:20 58.69 58.69 58.60 58.60 1.8K
13:21 58.60 58.60 58.60 58.60 0.1K
13:22 58.60 58.60 58.60 58.60 0.2K
13:23 58.60 58.63 58.60 58.63 0.6K
13:24 58.63 58.63 58.63 58.63 0.1K
13:25 58.63 58.63 58.63 58.63 0.2K
13:26 58.63 58.63 58.63 58.63 0.2K
13:27 58.63 58.66 58.63 58.66 0.6K
13:28 58.66 58.70 58.66 58.70 0.5K
13:29 58.70 58.70 58.70 58.70 0.3K
13:30 58.70 58.75 58.70 58.75 0.9K
13:31 58.75 58.75 58.65 58.65 0.4K
13:32 58.65 58.65 58.65 58.65 0.4K
13:33 58.65 58.65 58.65 58.65 0.1K
13:34 58.65 58.65 58.65 58.65 0.3K
13:35 58.65 58.70 58.65 58.70 0.6K
13:36 58.70 58.70 58.70 58.70 0.3K
13:37 58.70 58.70 58.70 58.70 0.2K
13:38 58.70 58.70 58.70 58.70 0.6K
13:39 58.70 58.72 58.70 58.72 0.4K
13:40 58.72 58.72 58.72 58.72 0.3K
13:41 58.72 58.72 58.72 58.72 0.1K
13:42 58.72 58.72 58.72 58.72 0.8K
13:43 58.72 58.72 58.69 58.69 0.5K
13:44 58.69 58.69 58.69 58.69 0.0K
13:45 58.69 58.69 58.69 58.69 0.1K
13:46 58.69 58.69 58.63 58.65 1.2K
13:47 58.65 58.65 58.65 58.65 0.0K
13:48 58.65 58.65 58.64 58.65 0.9K
13:49 58.65 58.65 58.65 58.65 0.0K
13:50 58.65 58.65 58.65 58.65 0.1K
13:51 58.65 58.65 58.62 58.62 1.0K
13:52 58.58 58.61 58.58 58.61 1.1K
13:53 58.61 58.61 58.61 58.61 0.2K
13:54 58.61 58.67 58.61 58.67 0.2K
13:55 58.67 58.67 58.67 58.67 0.1K
13:56 58.67 58.67 58.67 58.67 0.1K
13:57 58.67 58.67 58.67 58.67 0.2K
13:58 58.67 58.72 58.67 58.68 0.4K
13:59 58.63 58.63 58.63 58.63 1.1K
14:00 58.61 58.61 58.61 58.61 0.7K
14:01 58.61 58.61 58.61 58.61 0.1K
14:02 58.61 58.61 58.61 58.61 0.1K
14:03 58.61 58.61 58.56 58.56 0.4K
14:04 58.56 58.56 58.56 58.56 0.1K
14:05 58.56 58.59 58.56 58.59 0.1K
14:06 58.59 58.59 58.59 58.59 0.1K
14:07 58.59 58.59 58.54 58.54 1.1K
14:08 58.54 58.56 58.54 58.56 1.3K
14:09 58.56 58.56 58.56 58.56 0.0K
14:10 58.56 58.56 58.56 58.56 0.1K
14:11 58.56 58.56 58.56 58.56 0.2K
14:12 58.51 58.51 58.51 58.51 2.9K
14:13 58.51 58.51 58.51 58.51 0.2K
14:14 58.51 58.51 58.51 58.51 0.1K
14:15 58.51 58.51 58.45 58.47 1.3K
14:16 58.47 58.47 58.47 58.47 0.2K
14:17 58.47 58.50 58.47 58.50 0.5K
14:18 58.50 58.50 58.50 58.50 0.2K
14:19 58.49 58.52 58.49 58.52 0.6K
14:20 58.52 58.53 58.52 58.53 0.7K
14:21 58.53 58.57 58.53 58.57 0.6K
14:22 58.57 58.57 58.57 58.57 0.5K
14:23 58.57 58.65 58.57 58.65 1.5K
14:24 58.65 58.65 58.65 58.65 0.2K
14:25 58.65 58.65 58.65 58.65 1.1K
14:26 58.65 58.65 58.65 58.65 0.6K
14:27 58.65 58.65 58.65 58.65 0.1K
14:28 58.59 58.59 58.59 58.59 0.4K
14:29 58.59 58.59 58.59 58.59 0.3K
14:30 58.59 58.59 58.50 58.50 1.8K
14:31 58.49 58.49 58.49 58.49 0.4K
14:32 58.49 58.49 58.49 58.49 0.2K
14:33 58.49 58.49 58.41 58.41 2.0K
14:34 58.41 58.43 58.41 58.43 0.7K
14:35 58.43 58.43 58.37 58.37 0.9K
14:36 58.37 58.41 58.36 58.41 0.7K
14:37 58.41 58.41 58.41 58.41 0.3K
14:38 58.41 58.41 58.41 58.41 0.2K
14:39 58.40 58.44 58.40 58.44 1.1K
14:40 58.44 58.49 58.40 58.40 1.8K
14:41 58.41 58.41 58.41 58.41 0.5K
14:42 58.41 58.41 58.41 58.41 0.4K
14:43 58.41 58.41 58.41 58.41 0.3K
14:44 58.41 58.41 58.41 58.41 0.2K
14:45 58.44 58.52 58.44 58.52 3.0K
14:46 58.52 58.54 58.52 58.54 1.1K
14:47 58.54 58.54 58.51 58.51 0.5K
14:48 58.51 58.51 58.51 58.51 0.3K
14:49 58.51 58.51 58.51 58.51 0.4K
14:50 58.51 58.51 58.51 58.51 0.2K
14:51 58.51 58.51 58.51 58.51 0.9K
14:52 58.51 58.51 58.48 58.48 0.6K
14:53 58.48 58.55 58.48 58.55 0.4K
14:54 58.55 58.55 58.44 58.44 1.4K
14:55 58.50 58.50 58.50 58.50 0.2K
14:56 58.50 58.51 58.50 58.51 0.4K
14:57 58.51 58.51 58.51 58.51 0.5K
14:58 58.51 58.51 58.51 58.51 0.2K
14:59 58.51 58.51 58.51 58.51 0.5K
15:00 58.51 58.51 58.51 58.51 0.1K
15:01 58.44 58.44 58.44 58.44 1.6K
15:02 58.44 58.44 58.41 58.41 2.6K
15:03 58.41 58.41 58.41 58.41 0.3K
15:04 58.37 58.37 58.37 58.37 0.6K
15:05 58.37 58.37 58.35 58.35 0.6K
15:06 58.35 58.35 58.35 58.35 0.5K
15:07 58.35 58.36 58.35 58.36 0.6K
15:08 58.36 58.40 58.36 58.40 0.7K
15:09 58.40 58.40 58.40 58.40 0.3K
15:10 58.40 58.40 58.40 58.40 1.0K
15:11 58.40 58.41 58.39 58.39 0.8K
15:12 58.39 58.39 58.39 58.39 0.3K
15:13 58.38 58.38 58.38 58.38 0.7K
15:14 58.38 58.38 58.32 58.32 2.7K
15:15 58.32 58.32 58.29 58.29 1.4K
15:16 58.29 58.33 58.29 58.32 2.5K
15:17 58.32 58.39 58.32 58.39 0.6K
15:18 58.39 58.41 58.37 58.37 2.5K
15:19 58.37 58.37 58.35 58.35 0.7K
15:20 58.35 58.38 58.35 58.38 0.2K
15:21 58.38 58.38 58.31 58.31 1.7K
15:22 58.30 58.30 58.30 58.30 1.1K
15:23 58.25 58.35 58.25 58.35 2.4K
15:24 58.35 58.35 58.35 58.35 0.3K
15:25 58.35 58.36 58.35 58.36 0.4K
15:26 58.36 58.38 58.36 58.36 2.0K
15:27 58.36 58.38 58.36 58.36 1.0K
15:28 58.36 58.36 58.36 58.36 0.2K
15:29 58.36 58.36 58.28 58.28 2.0K
15:30 58.29 58.29 58.25 58.25 0.6K
15:31 58.25 58.25 58.25 58.25 0.8K
15:32 58.25 58.31 58.25 58.31 0.4K
15:33 58.29 58.29 58.19 58.24 3.4K
15:34 58.24 58.24 58.24 58.24 0.7K
15:35 58.24 58.24 58.24 58.24 0.2K
15:36 58.24 58.28 58.24 58.28 0.8K
15:37 58.31 58.32 58.31 58.31 1.4K
15:38 58.33 58.37 58.32 58.32 3.1K
15:39 58.33 58.35 58.33 58.35 1.1K
15:40 58.35 58.37 58.35 58.37 1.0K
15:41 58.37 58.37 58.34 58.34 1.3K
15:42 58.32 58.32 58.26 58.29 1.7K
15:43 58.29 58.29 58.21 58.21 2.2K
15:44 58.21 58.21 58.21 58.21 0.6K
15:45 58.23 58.24 58.21 58.21 2.2K
15:46 58.17 58.17 58.13 58.13 2.1K
15:47 58.13 58.13 58.11 58.11 1.3K
15:48 58.11 58.11 58.10 58.10 0.6K
15:49 58.12 58.16 58.12 58.13 3.3K
15:50 58.13 58.14 58.13 58.14 0.8K
15:51 58.14 58.20 58.14 58.20 2.5K
15:52 58.20 58.20 58.19 58.19 1.0K
15:53 58.19 58.19 58.16 58.16 4.6K
15:54 58.16 58.24 58.16 58.24 5.5K
15:55 58.23 58.23 58.17 58.17 3.5K
15:56 58.13 58.13 58.10 58.10 7.5K
15:57 58.10 58.10 58.08 58.08 3.7K
15:58 58.08 58.08 58.08 58.08 4.5K
15:59 58.08 58.14 58.08 58.13 6.3K
16:00 58.13 58.14 58.09 58.12 110.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles