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 58.32 58.32 57.57 58.32 2.4K
09:32 58.32 58.32 58.32 58.32 0.0K
09:33 58.39 58.39 58.39 58.39 0.4K
09:34 58.39 58.39 58.39 58.39 0.0K
09:35 58.39 58.46 58.39 58.46 0.1K
09:36 58.46 58.46 58.40 58.40 0.5K
09:37 58.40 58.40 58.25 58.25 0.1K
09:38 58.25 58.25 58.14 58.14 0.2K
09:39 58.14 58.14 58.14 58.14 0.0K
09:40 58.14 58.14 58.14 58.14 0.0K
09:41 58.14 58.14 58.14 58.14 0.1K
09:42 58.14 58.14 58.14 58.14 0.1K
09:43 58.14 58.14 58.14 58.14 0.0K
09:44 58.14 58.14 58.14 58.14 0.0K
09:45 58.14 58.14 58.14 58.14 0.0K
09:46 58.14 58.14 58.12 58.12 2.3K
09:47 58.12 58.12 58.12 58.12 0.4K
09:48 58.12 58.30 58.12 58.30 0.4K
09:49 58.30 58.30 58.17 58.17 0.9K
09:50 58.17 58.42 58.17 58.42 0.8K
09:51 58.42 58.47 58.30 58.30 1.5K
09:52 58.27 58.27 58.27 58.27 0.3K
09:53 58.27 58.27 58.27 58.27 0.1K
09:54 58.28 58.28 58.28 58.28 0.2K
09:55 58.28 58.28 58.28 58.28 0.3K
09:56 58.28 58.28 58.28 58.28 0.5K
09:57 58.28 58.28 58.28 58.28 0.2K
09:58 58.28 58.28 58.09 58.09 2.5K
09:59 58.09 58.09 58.09 58.09 0.0K
10:00 58.16 58.16 58.16 58.16 0.4K
10:01 58.16 58.16 58.05 58.05 1.0K
10:02 58.14 58.21 58.11 58.21 1.8K
10:03 58.21 58.21 58.14 58.14 1.8K
10:04 58.14 58.14 58.14 58.14 0.9K
10:05 58.30 58.30 58.30 58.30 0.2K
10:06 58.30 58.30 58.30 58.30 0.2K
10:07 58.30 58.30 58.30 58.30 0.4K
10:08 58.30 58.34 58.30 58.34 0.8K
10:09 58.34 58.34 58.34 58.34 0.5K
10:10 58.34 58.34 58.17 58.17 0.4K
10:11 58.17 58.17 58.17 58.17 0.6K
10:12 58.17 58.21 58.17 58.21 0.9K
10:13 58.21 58.21 58.21 58.21 0.1K
10:14 58.21 58.21 58.21 58.21 0.3K
10:15 58.21 58.21 58.21 58.21 0.3K
10:16 58.21 58.21 58.21 58.21 0.0K
10:17 58.21 58.21 58.21 58.21 0.2K
10:18 58.21 58.21 58.11 58.11 0.7K
10:19 58.11 58.11 58.11 58.11 0.2K
10:20 58.10 58.10 58.10 58.10 0.3K
10:21 58.23 58.23 58.23 58.23 0.1K
10:22 58.23 58.23 58.23 58.23 0.0K
10:23 58.23 58.23 58.23 58.23 0.0K
10:24 58.22 58.22 58.22 58.22 0.3K
10:25 58.22 58.22 58.11 58.11 0.5K
10:26 58.22 58.22 58.22 58.22 0.2K
10:27 58.22 58.22 58.22 58.22 0.3K
10:28 58.29 58.29 58.23 58.28 0.8K
10:29 58.28 58.29 58.22 58.29 0.4K
10:30 58.29 58.29 58.29 58.29 0.2K
10:31 58.29 58.29 58.28 58.28 2.4K
10:32 58.28 58.28 58.28 58.28 0.0K
10:33 58.28 58.28 58.28 58.28 0.3K
10:34 58.28 58.28 58.26 58.26 1.7K
10:35 58.27 58.28 58.27 58.28 0.9K
10:36 58.23 58.23 58.23 58.23 1.1K
10:37 58.23 58.23 58.16 58.18 0.6K
10:38 58.13 58.13 58.11 58.12 1.3K
10:39 58.12 58.12 58.12 58.12 0.1K
10:40 58.12 58.12 58.12 58.12 0.2K
10:41 58.12 58.12 58.12 58.12 0.3K
10:42 58.12 58.12 58.12 58.12 0.2K
10:43 58.18 58.18 58.18 58.18 1.4K
10:44 58.23 58.25 58.21 58.21 0.8K
10:45 58.21 58.30 58.21 58.30 0.3K
10:46 58.34 58.34 58.34 58.34 0.2K
10:47 58.34 58.34 58.34 58.34 0.0K
10:48 58.20 58.20 58.20 58.20 0.8K
10:49 58.15 58.15 58.12 58.12 0.4K
10:50 58.12 58.13 58.12 58.13 0.3K
10:51 58.13 58.13 58.13 58.13 0.4K
10:52 58.09 58.12 58.09 58.12 0.6K
10:53 58.12 58.12 58.12 58.12 0.0K
10:54 58.12 58.12 58.12 58.12 0.5K
10:55 58.12 58.12 58.12 58.12 0.1K
10:56 58.09 58.09 58.09 58.09 0.4K
10:57 58.09 58.11 58.09 58.11 0.7K
10:58 58.11 58.15 58.10 58.10 2.9K
10:59 58.12 58.12 58.12 58.12 0.3K
11:00 58.12 58.12 58.09 58.11 4.0K
11:01 58.11 58.25 58.11 58.25 1.3K
11:02 58.25 58.28 58.25 58.28 0.3K
11:03 58.30 58.30 58.30 58.30 0.1K
11:04 58.30 58.30 58.29 58.29 0.3K
11:05 58.29 58.29 58.24 58.24 0.4K
11:06 58.24 58.24 58.24 58.24 0.3K
11:07 58.24 58.24 58.24 58.24 0.2K
11:08 58.24 58.28 58.24 58.28 0.1K
11:09 58.28 58.28 58.27 58.27 0.1K
11:10 58.27 58.27 58.27 58.27 0.0K
11:11 58.27 58.30 58.27 58.30 0.4K
11:12 58.30 58.30 58.29 58.29 0.5K
11:13 58.29 58.29 58.27 58.28 1.7K
11:14 58.28 58.34 58.28 58.34 1.6K
11:15 58.34 58.39 58.34 58.39 0.5K
11:16 58.39 58.39 58.39 58.39 0.1K
11:17 58.39 58.39 58.32 58.32 0.6K
11:18 58.32 58.37 58.32 58.37 0.2K
11:19 58.37 58.37 58.37 58.37 0.1K
11:20 58.38 58.41 58.38 58.41 0.4K
11:21 58.41 58.41 58.41 58.41 0.0K
11:22 58.43 58.43 58.43 58.43 0.2K
11:23 58.44 58.44 58.44 58.44 0.3K
11:24 58.44 58.44 58.41 58.41 0.6K
11:25 58.41 58.41 58.36 58.36 1.0K
11:26 58.39 58.39 58.31 58.31 0.9K
11:27 58.31 58.31 58.31 58.31 0.1K
11:28 58.31 58.33 58.31 58.33 0.1K
11:29 58.29 58.29 58.29 58.29 0.7K
11:30 58.29 58.29 58.29 58.29 0.2K
11:31 58.29 58.31 58.29 58.31 0.7K
11:32 58.31 58.31 58.31 58.31 0.2K
11:33 58.31 58.32 58.31 58.32 0.5K
11:34 58.27 58.27 58.27 58.27 1.7K
11:35 58.27 58.27 58.27 58.27 1.0K
11:36 58.27 58.39 58.27 58.39 3.7K
11:37 58.39 58.42 58.38 58.38 1.2K
11:38 58.38 58.43 58.38 58.43 0.5K
11:39 58.43 58.43 58.43 58.43 0.1K
11:40 58.43 58.43 58.43 58.43 0.1K
11:41 58.43 58.45 58.43 58.45 1.8K
11:42 58.45 58.45 58.45 58.45 0.1K
11:43 58.45 58.49 58.45 58.48 0.4K
11:44 58.48 58.48 58.42 58.42 1.4K
11:45 58.42 58.44 58.42 58.44 0.3K
11:46 58.44 58.44 58.44 58.44 0.1K
11:47 58.44 58.44 58.44 58.44 0.1K
11:48 58.44 58.46 58.44 58.44 0.2K
11:49 58.44 58.45 58.44 58.45 0.5K
11:50 58.45 58.47 58.45 58.47 0.5K
11:51 58.51 58.51 58.51 58.51 1.6K
11:52 58.51 58.51 58.51 58.51 0.1K
11:53 58.51 58.51 58.51 58.51 0.5K
11:54 58.51 58.60 58.51 58.60 1.1K
11:55 58.60 58.60 58.60 58.60 0.6K
11:56 58.60 58.60 58.58 58.58 1.6K
11:57 58.58 58.58 58.58 58.58 0.1K
11:58 58.58 58.58 58.58 58.58 0.1K
11:59 58.58 58.61 58.58 58.61 0.2K
12:00 58.61 58.61 58.57 58.57 1.2K
12:01 58.57 58.61 58.57 58.61 3.2K
12:02 58.61 58.61 58.61 58.61 0.0K
12:03 58.61 58.61 58.61 58.61 0.1K
12:04 58.61 58.61 58.61 58.61 0.1K
12:05 58.61 58.61 58.61 58.61 0.4K
12:06 58.61 58.61 58.61 58.61 1.0K
12:07 58.61 58.61 58.58 58.58 1.7K
12:08 58.58 58.60 58.58 58.60 0.8K
12:09 58.60 58.61 58.60 58.61 0.2K
12:10 58.61 58.61 58.61 58.61 0.1K
12:11 58.61 58.61 58.61 58.61 0.3K
12:12 58.61 58.61 58.61 58.61 0.1K
12:13 58.63 58.63 58.59 58.59 0.6K
12:14 58.61 58.65 58.61 58.65 2.5K
12:15 58.65 58.65 58.65 58.65 0.2K
12:16 58.65 58.65 58.64 58.64 0.6K
12:17 58.64 58.67 58.64 58.67 0.6K
12:18 58.67 58.67 58.67 58.67 0.0K
12:19 58.67 58.69 58.67 58.69 1.6K
12:20 58.67 58.67 58.67 58.67 1.8K
12:21 58.67 58.67 58.67 58.67 0.0K
12:22 58.67 58.67 58.63 58.63 1.2K
12:23 58.62 58.64 58.62 58.64 1.7K
12:24 58.64 58.64 58.64 58.64 0.1K
12:25 58.64 58.64 58.64 58.64 0.4K
12:26 58.64 58.64 58.64 58.64 0.5K
12:27 58.64 58.78 58.60 58.78 6.2K
12:28 58.72 58.72 58.72 58.72 0.2K
12:29 58.72 58.72 58.72 58.72 0.1K
12:30 58.72 58.75 58.72 58.75 0.3K
12:31 58.75 58.80 58.75 58.80 0.6K
12:32 58.91 58.94 58.91 58.94 0.8K
12:33 58.94 58.94 58.94 58.94 0.6K
12:34 58.94 58.98 58.94 58.96 0.8K
12:35 58.96 58.96 58.95 58.95 0.5K
12:36 58.95 58.95 58.95 58.95 0.2K
12:37 58.95 58.95 58.80 58.80 1.3K
12:38 58.80 58.80 58.76 58.76 0.5K
12:39 58.76 58.81 58.76 58.81 0.5K
12:40 58.81 58.81 58.81 58.81 0.1K
12:41 58.81 58.81 58.81 58.81 0.0K
12:42 58.81 58.82 58.81 58.82 0.9K
12:43 58.82 58.82 58.82 58.82 0.2K
12:44 58.82 58.82 58.82 58.82 0.2K
12:45 58.82 58.82 58.82 58.82 0.1K
12:46 58.82 58.82 58.82 58.82 0.4K
12:47 58.77 58.77 58.73 58.73 1.4K
12:48 58.73 58.73 58.73 58.73 0.0K
12:49 58.75 58.75 58.75 58.75 0.6K
12:50 58.75 58.75 58.75 58.75 0.3K
12:51 58.75 58.75 58.75 58.75 0.0K
12:52 58.75 58.75 58.68 58.68 1.4K
12:53 58.68 58.68 58.68 58.68 0.6K
12:54 58.66 58.66 58.66 58.66 0.9K
12:55 58.59 58.59 58.59 58.59 0.5K
12:56 58.59 58.59 58.59 58.59 0.3K
12:57 58.59 58.59 58.57 58.57 0.5K
12:58 58.55 58.57 58.55 58.55 0.6K
12:59 58.54 58.54 58.53 58.53 0.6K
13:00 58.53 58.71 58.53 58.71 3.0K
13:01 58.71 58.71 58.71 58.71 0.2K
13:02 58.71 58.71 58.67 58.67 0.3K
13:03 58.67 58.67 58.55 58.55 0.9K
13:04 58.56 58.56 58.56 58.56 0.3K
13:05 58.56 58.56 58.56 58.56 0.4K
13:06 58.50 58.50 58.50 58.50 1.0K
13:07 58.50 58.50 58.50 58.50 0.1K
13:08 58.59 58.68 58.56 58.68 5.2K
13:09 58.68 58.73 58.68 58.72 2.1K
13:10 58.72 58.72 58.68 58.68 0.5K
13:11 58.68 58.74 58.68 58.74 1.0K
13:12 58.74 58.74 58.63 58.74 0.7K
13:13 58.74 58.74 58.59 58.64 1.6K
13:14 58.65 58.65 58.54 58.54 0.7K
13:15 58.54 58.54 58.54 58.54 0.1K
13:16 58.54 58.54 58.54 58.54 0.0K
13:17 58.54 58.54 58.54 58.54 0.0K
13:18 58.54 58.58 58.54 58.58 0.3K
13:19 58.58 58.58 58.58 58.58 0.2K
13:20 58.58 58.58 58.54 58.58 0.6K
13:21 58.58 58.59 58.54 58.59 1.9K
13:22 58.59 58.59 58.59 58.59 0.1K
13:23 58.59 58.61 58.59 58.61 0.7K
13:24 58.60 58.60 58.60 58.60 1.2K
13:25 58.62 58.62 58.62 58.62 0.9K
13:26 58.62 58.62 58.62 58.62 0.8K
13:27 58.62 58.62 58.62 58.62 0.0K
13:28 58.62 58.62 58.49 58.49 1.2K
13:29 58.48 58.48 58.48 58.48 0.2K
13:30 58.48 58.48 58.48 58.48 0.6K
13:31 58.48 58.48 58.48 58.48 0.3K
13:32 58.48 58.48 58.48 58.48 0.1K
13:33 58.48 58.48 58.37 58.37 2.0K
13:34 58.37 58.37 58.37 58.37 0.0K
13:35 58.37 58.37 58.37 58.37 0.1K
13:36 58.44 58.47 58.44 58.47 0.6K
13:37 58.44 58.44 58.39 58.39 0.5K
13:38 58.39 58.39 58.39 58.39 0.3K
13:39 58.39 58.39 58.39 58.39 0.2K
13:40 58.39 58.39 58.39 58.39 0.1K
13:41 58.40 58.40 58.40 58.40 0.1K
13:42 58.40 58.40 58.40 58.40 0.6K
13:43 58.40 58.43 58.40 58.43 0.6K
13:44 58.43 58.46 58.43 58.46 0.5K
13:45 58.46 58.46 58.42 58.42 0.2K
13:46 58.42 58.42 58.42 58.42 0.0K
13:47 58.42 58.42 58.42 58.42 0.1K
13:48 58.42 58.44 58.42 58.44 0.7K
13:49 58.48 58.58 58.48 58.58 3.7K
13:50 58.58 58.80 58.58 58.65 2.1K
13:51 58.65 58.65 58.60 58.60 1.9K
13:52 58.60 58.66 58.60 58.66 0.5K
13:53 58.66 58.66 58.66 58.66 0.0K
13:54 58.66 58.66 58.66 58.66 0.4K
13:55 58.66 58.66 58.66 58.66 0.0K
13:56 58.66 58.66 58.62 58.62 1.1K
13:57 58.62 58.62 58.62 58.62 0.3K
13:58 58.62 58.65 58.62 58.65 1.4K
13:59 58.64 58.64 58.64 58.64 1.1K
14:00 58.64 58.64 58.64 58.64 0.1K
14:01 58.64 58.64 58.64 58.64 0.9K
14:02 58.64 58.64 58.64 58.64 0.2K
14:03 58.64 58.64 58.64 58.64 0.1K
14:04 58.64 58.74 58.64 58.74 1.6K
14:05 58.76 58.76 58.73 58.73 1.2K
14:06 58.73 58.73 58.73 58.73 0.1K
14:07 58.73 58.73 58.72 58.72 1.0K
14:08 58.72 58.72 58.72 58.72 0.2K
14:09 58.72 58.74 58.72 58.74 0.8K
14:10 58.74 58.82 58.74 58.75 1.9K
14:11 58.75 58.75 58.71 58.71 0.6K
14:12 58.71 58.71 58.71 58.71 0.6K
14:13 58.71 58.71 58.71 58.71 0.0K
14:14 58.71 58.71 58.71 58.71 0.0K
14:15 58.71 58.71 58.71 58.71 0.1K
14:16 58.71 58.71 58.71 58.71 0.3K
14:17 58.71 58.71 58.71 58.71 0.1K
14:18 58.65 58.66 58.65 58.66 1.5K
14:19 58.66 58.66 58.65 58.65 0.3K
14:20 58.65 58.67 58.65 58.67 1.1K
14:21 58.67 58.69 58.67 58.69 0.1K
14:22 58.69 58.70 58.69 58.70 1.0K
14:23 58.70 58.71 58.70 58.71 0.5K
14:24 58.71 58.71 58.70 58.70 1.1K
14:25 58.72 58.72 58.71 58.71 0.7K
14:26 58.71 58.71 58.65 58.65 0.9K
14:27 58.65 58.65 58.64 58.64 0.4K
14:28 58.64 58.67 58.64 58.67 0.7K
14:29 58.68 58.68 58.68 58.68 0.3K
14:30 58.68 58.70 58.68 58.70 0.5K
14:31 58.70 58.71 58.70 58.71 0.5K
14:32 58.71 58.71 58.71 58.71 0.8K
14:33 58.71 58.72 58.71 58.72 1.3K
14:34 58.72 58.72 58.70 58.72 0.4K
14:35 58.72 58.72 58.72 58.72 0.3K
14:36 58.72 58.73 58.69 58.69 2.3K
14:37 58.65 58.65 58.65 58.65 1.0K
14:38 58.65 58.65 58.65 58.65 0.1K
14:39 58.65 58.71 58.65 58.71 1.4K
14:40 58.72 58.72 58.72 58.72 0.2K
14:41 58.72 58.72 58.72 58.72 0.4K
14:42 58.72 58.72 58.72 58.72 0.8K
14:43 58.72 58.73 58.72 58.73 0.3K
14:44 58.73 58.73 58.72 58.72 0.6K
14:45 58.72 58.72 58.72 58.72 0.1K
14:46 58.73 58.73 58.73 58.73 0.2K
14:47 58.70 58.70 58.70 58.70 1.5K
14:48 58.71 58.71 58.70 58.70 1.6K
14:49 58.70 58.70 58.70 58.70 0.1K
14:50 58.70 58.70 58.68 58.68 1.4K
14:51 58.68 58.68 58.68 58.68 0.5K
14:52 58.68 58.68 58.63 58.63 1.6K
14:53 58.63 58.63 58.47 58.47 1.1K
14:54 58.47 58.49 58.47 58.49 0.6K
14:55 58.43 58.43 58.40 58.40 1.2K
14:56 58.40 58.40 58.40 58.40 0.3K
14:57 58.40 58.48 58.40 58.48 1.0K
14:58 58.48 58.48 58.41 58.41 0.5K
14:59 58.41 58.41 58.41 58.41 0.5K
15:00 58.41 58.41 58.35 58.35 0.9K
15:01 58.34 58.34 58.34 58.34 0.4K
15:02 58.34 58.34 58.27 58.27 2.3K
15:03 58.27 58.27 58.27 58.27 1.9K
15:04 58.27 58.27 58.25 58.26 1.0K
15:05 58.26 58.31 58.26 58.31 1.7K
15:06 58.31 58.32 58.31 58.32 0.6K
15:07 58.32 58.32 58.25 58.25 0.8K
15:08 58.25 58.25 58.25 58.25 0.8K
15:09 58.25 58.25 58.23 58.23 0.8K
15:10 58.23 58.23 58.18 58.18 1.4K
15:11 58.18 58.18 58.18 58.18 0.1K
15:12 58.18 58.18 58.17 58.17 1.2K
15:13 58.17 58.17 58.15 58.15 1.3K
15:14 58.15 58.15 58.14 58.15 1.3K
15:15 58.15 58.18 58.15 58.18 0.4K
15:16 58.18 58.18 58.18 58.18 0.5K
15:17 58.16 58.17 58.11 58.17 2.1K
15:18 58.17 58.17 58.11 58.14 1.7K
15:19 58.14 58.14 58.09 58.12 1.3K
15:20 58.12 58.12 58.07 58.07 1.0K
15:21 58.09 58.20 58.08 58.20 4.8K
15:22 58.20 58.22 58.17 58.17 1.3K
15:23 58.17 58.18 58.17 58.18 0.7K
15:24 58.18 58.18 58.15 58.16 1.0K
15:25 58.16 58.16 58.14 58.14 0.6K
15:26 58.14 58.14 58.11 58.11 0.8K
15:27 58.11 58.11 58.10 58.11 0.8K
15:28 58.11 58.14 58.11 58.13 2.7K
15:29 58.13 58.13 58.08 58.08 1.2K
15:30 58.08 58.14 58.08 58.14 2.3K
15:31 58.14 58.20 58.14 58.20 1.5K
15:32 58.20 58.20 58.20 58.20 0.6K
15:33 58.25 58.25 58.21 58.21 1.3K
15:34 58.21 58.21 58.21 58.21 0.3K
15:35 58.18 58.18 58.18 58.18 0.4K
15:36 58.18 58.18 58.18 58.18 0.3K
15:37 58.18 58.18 58.18 58.18 1.1K
15:38 58.18 58.20 58.18 58.20 0.7K
15:39 58.19 58.19 58.19 58.19 0.5K
15:40 58.19 58.19 58.19 58.19 0.3K
15:41 58.19 58.19 58.16 58.16 1.1K
15:42 58.16 58.18 58.16 58.16 0.6K
15:43 58.16 58.16 58.16 58.16 0.9K
15:44 58.16 58.16 58.10 58.10 1.5K
15:45 58.11 58.14 58.08 58.08 2.7K
15:46 58.08 58.11 58.08 58.11 1.3K
15:47 58.11 58.16 58.11 58.16 2.9K
15:48 58.16 58.21 58.16 58.20 4.6K
15:49 58.20 58.20 58.20 58.20 3.9K
15:50 58.20 58.25 58.19 58.25 2.6K
15:51 58.25 58.27 58.22 58.22 2.7K
15:52 58.27 58.28 58.22 58.22 2.2K
15:53 58.22 58.22 58.19 58.19 1.3K
15:54 58.19 58.29 58.19 58.29 4.8K
15:55 58.29 58.29 58.26 58.26 4.6K
15:56 58.26 58.32 58.26 58.31 1.4K
15:57 58.31 58.31 58.29 58.31 5.5K
15:58 58.31 58.34 58.30 58.34 4.9K
15:59 58.34 58.34 58.31 58.32 7.0K
16:00 58.32 58.34 58.26 58.32 79.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles