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 57.61 57.86 57.55 57.55 4.5K
09:32 57.55 57.55 57.55 57.55 0.3K
09:33 57.55 57.55 57.55 57.55 0.0K
09:34 57.55 57.55 57.55 57.55 0.0K
09:35 57.55 57.55 57.55 57.55 0.0K
09:36 57.55 57.67 57.55 57.67 0.2K
09:37 57.67 57.67 57.67 57.67 0.0K
09:38 57.67 57.67 57.67 57.67 0.0K
09:39 57.67 57.67 57.67 57.67 0.3K
09:40 57.67 57.67 57.67 57.67 0.1K
09:41 57.67 57.67 57.67 57.67 0.2K
09:42 57.67 57.67 57.67 57.67 0.2K
09:43 57.67 57.67 57.67 57.67 0.0K
09:44 57.67 57.67 57.67 57.67 0.2K
09:45 57.95 58.20 57.95 58.20 5.3K
09:46 58.20 58.20 58.20 58.20 0.1K
09:47 58.20 58.20 58.08 58.08 0.1K
09:48 58.08 58.08 57.70 57.70 0.2K
09:49 57.70 57.70 57.70 57.70 0.0K
09:50 57.70 57.70 57.70 57.70 0.1K
09:51 57.70 58.08 57.70 58.08 0.6K
09:52 58.08 58.09 58.08 58.09 0.3K
09:53 58.09 58.09 58.09 58.09 0.2K
09:54 58.09 58.09 58.09 58.09 0.1K
09:55 58.09 58.09 58.09 58.09 0.0K
09:56 58.09 58.09 58.09 58.09 0.1K
09:57 58.09 58.09 58.09 58.09 0.0K
09:58 58.09 58.09 57.88 57.88 0.4K
09:59 57.88 57.88 57.88 57.88 0.0K
10:00 57.88 57.88 57.88 57.88 0.1K
10:01 57.88 58.04 57.88 58.04 0.7K
10:02 58.04 58.04 58.04 58.04 0.2K
10:03 58.02 58.02 57.65 57.65 4.4K
10:04 57.65 57.81 57.65 57.81 0.9K
10:05 57.81 57.81 57.81 57.81 0.7K
10:06 57.81 57.81 57.81 57.81 0.2K
10:07 57.81 57.82 57.81 57.82 0.2K
10:08 57.82 57.82 57.73 57.73 1.2K
10:09 57.73 57.86 57.72 57.72 2.8K
10:10 57.72 57.72 57.72 57.72 0.8K
10:11 57.70 57.70 57.70 57.70 1.0K
10:12 57.84 57.84 57.58 57.58 1.4K
10:13 57.58 57.72 57.58 57.72 0.7K
10:14 57.72 57.72 57.68 57.68 1.7K
10:15 57.68 57.78 57.68 57.78 0.5K
10:16 57.54 57.54 57.54 57.54 0.9K
10:17 57.54 57.54 57.54 57.54 0.2K
10:18 57.72 57.72 57.67 57.67 0.5K
10:19 57.67 57.67 57.56 57.56 0.7K
10:20 57.61 57.61 57.58 57.58 0.6K
10:21 57.58 57.65 57.58 57.65 0.7K
10:22 57.65 57.65 57.57 57.60 1.5K
10:23 57.50 57.50 57.50 57.50 0.6K
10:24 57.52 57.52 57.52 57.52 0.3K
10:25 57.61 57.61 57.61 57.61 0.3K
10:26 57.61 57.61 57.61 57.61 0.0K
10:27 57.61 57.61 57.61 57.61 0.0K
10:28 57.59 57.59 57.59 57.59 0.8K
10:29 57.59 57.59 57.59 57.59 0.3K
10:30 57.59 57.59 57.58 57.58 1.8K
10:31 57.63 57.76 57.61 57.76 0.8K
10:32 57.76 57.80 57.76 57.80 1.0K
10:33 57.80 57.83 57.80 57.83 0.2K
10:34 57.78 57.78 57.78 57.78 0.1K
10:35 57.78 57.78 57.78 57.78 0.5K
10:36 57.89 57.96 57.89 57.96 2.7K
10:37 57.93 57.96 57.91 57.91 1.1K
10:38 57.91 57.91 57.89 57.89 1.0K
10:39 57.91 57.91 57.91 57.91 0.2K
10:40 57.91 57.91 57.89 57.89 0.3K
10:41 57.89 57.90 57.83 57.85 0.9K
10:42 57.91 57.91 57.91 57.91 0.4K
10:43 57.91 57.91 57.91 57.91 0.5K
10:44 57.91 57.91 57.91 57.91 0.1K
10:45 57.69 57.69 57.69 57.69 0.1K
10:46 57.69 57.81 57.69 57.81 0.3K
10:47 57.81 57.81 57.80 57.80 0.3K
10:48 57.80 57.80 57.80 57.80 0.1K
10:49 57.80 57.82 57.80 57.82 0.1K
10:50 57.96 57.96 57.96 57.96 0.3K
10:51 57.96 57.96 57.96 57.96 0.2K
10:52 57.95 57.95 57.86 57.86 1.3K
10:53 57.86 57.86 57.77 57.77 0.6K
10:54 57.77 57.82 57.77 57.82 0.2K
10:55 57.82 57.82 57.82 57.82 0.4K
10:56 57.82 57.82 57.82 57.82 0.1K
10:57 57.82 57.82 57.82 57.82 0.2K
10:58 57.82 57.82 57.82 57.82 0.2K
10:59 57.82 57.82 57.82 57.82 0.4K
11:00 57.82 57.82 57.82 57.82 0.2K
11:01 57.80 57.80 57.80 57.80 0.4K
11:02 57.80 57.80 57.74 57.74 0.8K
11:03 57.76 57.76 57.62 57.66 1.5K
11:04 57.66 57.66 57.66 57.66 0.2K
11:05 57.66 57.66 57.66 57.66 0.2K
11:06 57.66 57.67 57.66 57.67 0.7K
11:07 57.67 57.67 57.63 57.63 1.1K
11:08 57.63 57.63 57.63 57.63 0.9K
11:09 57.63 57.63 57.63 57.63 0.7K
11:10 57.63 57.63 57.63 57.63 0.4K
11:11 57.63 57.63 57.63 57.63 0.0K
11:12 57.63 57.63 57.48 57.48 0.9K
11:13 57.48 57.48 57.48 57.48 0.0K
11:14 57.48 57.68 57.48 57.68 0.3K
11:15 57.45 57.45 57.45 57.45 0.3K
11:16 57.45 57.45 57.45 57.45 0.5K
11:17 57.45 57.62 57.45 57.62 1.7K
11:18 57.76 57.76 57.63 57.63 0.9K
11:19 57.63 57.63 57.63 57.63 0.0K
11:20 57.63 57.74 57.63 57.74 0.2K
11:21 57.74 57.74 57.74 57.74 0.0K
11:22 57.74 57.78 57.74 57.78 0.2K
11:23 57.78 57.78 57.68 57.68 0.5K
11:24 57.68 57.68 57.68 57.68 0.6K
11:25 57.68 57.68 57.68 57.68 0.0K
11:26 57.68 57.68 57.68 57.68 0.0K
11:27 57.68 57.75 57.68 57.75 0.3K
11:28 57.75 57.75 57.75 57.75 0.0K
11:29 57.75 57.75 57.59 57.59 2.2K
11:30 57.46 57.46 57.46 57.46 0.4K
11:31 57.46 57.46 57.46 57.46 0.1K
11:32 57.46 57.46 57.46 57.46 0.1K
11:33 57.46 57.46 57.46 57.46 0.1K
11:34 57.46 57.46 57.46 57.46 0.4K
11:35 57.46 57.62 57.46 57.62 1.8K
11:36 57.62 57.62 57.62 57.62 0.0K
11:37 57.62 57.62 57.53 57.53 0.7K
11:38 57.53 57.63 57.53 57.63 0.7K
11:39 57.63 57.63 57.63 57.63 0.0K
11:40 57.63 57.63 57.63 57.63 0.1K
11:41 57.63 57.63 57.62 57.62 0.2K
11:42 57.62 57.62 57.50 57.62 0.4K
11:43 57.62 57.62 57.62 57.62 0.1K
11:44 57.62 57.62 57.62 57.62 0.2K
11:45 57.62 57.62 57.62 57.62 0.1K
11:46 57.62 57.62 57.62 57.62 0.0K
11:47 57.62 57.62 57.62 57.62 0.1K
11:48 57.62 57.62 57.62 57.62 0.0K
11:49 57.62 57.62 57.62 57.62 0.0K
11:50 57.62 57.62 57.62 57.62 0.2K
11:51 57.62 57.71 57.62 57.71 0.1K
11:52 57.71 57.71 57.71 57.71 0.2K
11:53 57.71 57.71 57.69 57.69 1.0K
11:54 57.70 57.80 57.70 57.80 1.3K
11:55 57.80 57.80 57.80 57.80 0.0K
11:56 57.80 57.80 57.80 57.80 0.0K
11:57 57.80 57.86 57.80 57.86 0.5K
11:58 57.87 57.87 57.87 57.87 0.4K
11:59 57.87 57.87 57.87 57.87 0.0K
12:00 57.87 57.87 57.80 57.86 0.6K
12:01 57.86 57.87 57.86 57.87 1.6K
12:02 57.87 57.87 57.87 57.87 0.0K
12:03 57.87 57.87 57.87 57.87 0.1K
12:04 57.87 57.90 57.87 57.90 0.4K
12:05 57.90 57.90 57.90 57.90 0.5K
12:06 57.90 57.96 57.90 57.96 0.2K
12:07 57.96 57.96 57.91 57.91 0.2K
12:08 57.91 57.97 57.91 57.97 1.3K
12:09 57.97 57.97 57.97 57.97 0.1K
12:10 57.97 57.97 57.97 57.97 0.2K
12:11 57.97 57.97 57.97 57.97 0.4K
12:12 57.97 58.01 57.97 58.01 0.3K
12:13 58.01 58.01 58.01 58.01 0.0K
12:14 58.01 58.01 58.01 58.01 0.2K
12:15 58.01 58.01 57.92 57.92 0.4K
12:16 57.92 57.92 57.92 57.92 0.1K
12:17 57.92 57.92 57.92 57.92 0.0K
12:18 57.96 57.96 57.96 57.96 0.2K
12:19 58.01 58.01 57.98 57.98 0.6K
12:20 57.98 57.98 57.98 57.98 0.1K
12:21 57.98 57.98 57.98 57.98 0.0K
12:22 57.98 58.11 57.98 58.11 0.4K
12:23 58.27 58.27 58.22 58.22 1.6K
12:24 58.22 58.22 58.22 58.22 0.3K
12:25 58.12 58.12 58.12 58.12 1.1K
12:26 58.12 58.12 58.12 58.12 0.4K
12:27 58.12 58.14 58.12 58.14 1.0K
12:28 58.14 58.24 58.14 58.24 0.4K
12:29 58.35 58.35 58.35 58.35 0.9K
12:30 58.35 58.35 58.31 58.31 0.3K
12:31 58.27 58.27 58.27 58.27 2.0K
12:32 58.20 58.21 58.20 58.21 0.9K
12:33 58.21 58.21 58.21 58.21 0.0K
12:34 58.16 58.16 58.16 58.16 0.2K
12:35 58.16 58.16 58.16 58.16 0.1K
12:36 58.16 58.16 58.16 58.16 0.0K
12:37 58.16 58.26 58.16 58.26 0.5K
12:38 58.26 58.26 58.26 58.26 0.1K
12:39 58.26 58.26 58.26 58.26 0.0K
12:40 58.26 58.29 58.26 58.29 0.2K
12:41 58.29 58.29 58.29 58.29 0.2K
12:42 58.29 58.29 58.22 58.22 1.3K
12:43 58.22 58.22 58.19 58.19 0.2K
12:44 58.19 58.19 58.19 58.19 0.0K
12:45 58.19 58.19 58.19 58.19 0.0K
12:46 58.19 58.28 58.19 58.28 0.6K
12:47 58.28 58.28 58.28 58.28 0.0K
12:48 58.28 58.28 58.18 58.18 0.2K
12:49 58.18 58.28 58.18 58.28 0.2K
12:50 58.28 58.29 58.27 58.29 0.5K
12:51 58.29 58.29 58.29 58.29 0.4K
12:52 58.29 58.29 58.29 58.29 0.0K
12:53 58.29 58.29 58.18 58.18 1.5K
12:54 58.18 58.18 58.09 58.09 0.3K
12:55 58.09 58.09 58.09 58.09 0.1K
12:56 58.09 58.09 58.09 58.09 0.0K
12:57 58.09 58.15 58.09 58.15 0.3K
12:58 58.15 58.15 58.08 58.08 1.1K
12:59 58.08 58.08 58.08 58.08 0.4K
13:00 58.08 58.08 58.08 58.08 0.2K
13:01 58.08 58.08 58.08 58.08 0.1K
13:02 58.08 58.08 58.08 58.08 0.0K
13:03 58.08 58.15 58.08 58.15 0.2K
13:04 58.15 58.15 58.09 58.09 0.2K
13:05 58.09 58.09 58.09 58.09 0.1K
13:06 58.10 58.10 58.10 58.10 0.6K
13:07 58.10 58.10 58.10 58.10 0.0K
13:08 58.10 58.15 58.10 58.15 0.3K
13:09 58.15 58.15 58.15 58.15 0.3K
13:10 58.15 58.15 58.13 58.14 0.5K
13:11 58.20 58.20 58.20 58.20 0.5K
13:12 58.20 58.20 58.20 58.20 0.1K
13:13 58.20 58.20 58.20 58.20 0.1K
13:14 58.20 58.30 58.20 58.30 0.4K
13:15 58.35 58.35 58.35 58.35 0.3K
13:16 58.35 58.35 58.35 58.35 0.0K
13:17 58.35 58.35 58.30 58.30 1.3K
13:18 58.30 58.30 58.30 58.30 0.0K
13:19 58.30 58.30 58.30 58.30 0.1K
13:20 58.30 58.36 58.30 58.36 0.4K
13:21 58.36 58.39 58.36 58.39 0.3K
13:22 58.39 58.39 58.39 58.39 0.1K
13:23 58.39 58.39 58.30 58.30 2.8K
13:24 58.30 58.30 58.25 58.25 5.4K
13:25 58.25 58.25 58.25 58.25 0.0K
13:26 58.25 58.25 58.25 58.25 0.0K
13:27 58.25 58.32 58.25 58.32 0.9K
13:28 58.32 58.32 58.32 58.32 0.1K
13:29 58.32 58.32 58.32 58.32 0.2K
13:30 58.32 58.32 58.32 58.32 0.3K
13:31 58.32 58.32 58.32 58.32 0.1K
13:32 58.32 58.32 58.32 58.32 0.2K
13:33 58.32 58.32 58.32 58.32 0.1K
13:34 58.32 58.44 58.32 58.44 0.6K
13:35 58.44 58.44 58.44 58.44 0.0K
13:36 58.44 58.49 58.44 58.49 0.5K
13:37 58.49 58.49 58.49 58.49 0.4K
13:38 58.39 58.39 58.39 58.39 0.8K
13:39 58.39 58.39 58.39 58.39 0.1K
13:40 58.39 58.39 58.39 58.39 0.1K
13:41 58.39 58.39 58.39 58.39 0.0K
13:42 58.39 58.39 58.39 58.39 0.7K
13:43 58.49 58.49 58.49 58.49 0.6K
13:44 58.49 58.49 58.49 58.49 0.1K
13:45 58.49 58.49 58.49 58.49 0.1K
13:46 58.49 58.52 58.49 58.52 0.3K
13:47 58.52 58.52 58.52 58.52 0.6K
13:48 58.52 58.55 58.52 58.55 0.3K
13:49 58.57 58.57 58.57 58.57 0.8K
13:50 58.57 58.57 58.57 58.57 0.0K
13:51 58.44 58.44 58.43 58.43 1.2K
13:52 58.43 58.43 58.43 58.43 0.0K
13:53 58.43 58.43 58.43 58.43 0.2K
13:54 58.43 58.43 58.43 58.43 0.0K
13:55 58.43 58.43 58.43 58.43 0.1K
13:56 58.43 58.43 58.43 58.43 0.0K
13:57 58.43 58.56 58.43 58.56 0.7K
13:58 58.56 58.56 58.56 58.56 0.6K
13:59 58.56 58.56 58.56 58.56 0.1K
14:00 58.56 58.56 58.56 58.56 0.0K
14:01 58.56 58.56 58.56 58.56 0.3K
14:02 58.56 58.56 58.56 58.56 0.0K
14:03 58.56 58.59 58.56 58.59 0.5K
14:04 58.56 58.56 58.56 58.56 0.1K
14:05 58.56 58.56 58.56 58.56 0.1K
14:06 58.56 58.62 58.56 58.57 0.6K
14:07 58.57 58.57 58.57 58.57 0.2K
14:08 58.57 58.57 58.57 58.57 0.0K
14:09 58.57 58.57 58.57 58.57 0.5K
14:10 58.57 58.57 58.57 58.57 0.0K
14:11 58.57 58.65 58.57 58.65 0.4K
14:12 58.65 58.65 58.56 58.56 0.4K
14:13 58.56 58.56 58.56 58.56 0.7K
14:14 58.56 58.56 58.51 58.51 0.7K
14:15 58.51 58.51 58.51 58.51 0.1K
14:16 58.51 58.51 58.51 58.51 0.0K
14:17 58.51 58.59 58.51 58.59 0.9K
14:18 58.59 58.59 58.59 58.59 0.4K
14:19 58.59 58.59 58.59 58.59 0.0K
14:20 58.59 58.59 58.59 58.59 0.1K
14:21 58.59 58.62 58.56 58.56 0.9K
14:22 58.56 58.56 58.56 58.56 0.1K
14:23 58.56 58.56 58.56 58.56 0.0K
14:24 58.56 58.56 58.56 58.56 0.1K
14:25 58.56 58.63 58.56 58.63 0.6K
14:26 58.64 58.64 58.64 58.64 0.6K
14:27 58.64 58.64 58.59 58.59 1.7K
14:28 58.59 58.59 58.59 58.59 0.4K
14:29 58.59 58.64 58.59 58.64 0.4K
14:30 58.64 58.64 58.60 58.60 0.1K
14:31 58.60 58.60 58.59 58.59 0.3K
14:32 58.59 58.59 58.59 58.59 0.1K
14:33 58.59 58.59 58.59 58.59 0.1K
14:34 58.59 58.59 58.59 58.59 0.0K
14:35 58.59 58.59 58.59 58.59 0.2K
14:36 58.59 58.59 58.59 58.59 0.0K
14:37 58.59 58.59 58.54 58.54 0.3K
14:38 58.54 58.54 58.54 58.54 0.0K
14:39 58.54 58.64 58.54 58.64 0.8K
14:40 58.64 58.64 58.64 58.64 0.0K
14:41 58.64 58.64 58.64 58.64 0.2K
14:42 58.64 58.64 58.50 58.50 1.1K
14:43 58.50 58.50 58.50 58.50 0.1K
14:44 58.50 58.58 58.50 58.58 1.2K
14:45 58.58 58.58 58.58 58.58 0.0K
14:46 58.58 58.58 58.58 58.58 0.1K
14:47 58.58 58.58 58.58 58.58 0.1K
14:48 58.58 58.60 58.58 58.60 0.5K
14:49 58.60 58.60 58.60 58.60 0.1K
14:50 58.60 58.60 58.60 58.60 0.0K
14:51 58.60 58.60 58.60 58.60 0.0K
14:52 58.63 58.63 58.63 58.63 0.3K
14:53 58.63 58.64 58.63 58.64 0.7K
14:54 58.64 58.64 58.64 58.64 0.0K
14:55 58.64 58.64 58.62 58.62 1.0K
14:56 58.66 58.66 58.66 58.66 0.8K
14:57 58.66 58.69 58.66 58.66 0.6K
14:58 58.66 58.66 58.66 58.66 0.6K
14:59 58.66 58.66 58.66 58.66 0.2K
15:00 58.66 58.66 58.66 58.66 0.1K
15:01 58.66 58.72 58.66 58.72 1.2K
15:02 58.74 58.76 58.74 58.76 0.7K
15:03 58.74 58.74 58.74 58.74 1.6K
15:04 58.74 58.74 58.67 58.67 0.6K
15:05 58.62 58.62 58.62 58.62 0.7K
15:06 58.62 58.62 58.62 58.62 0.0K
15:07 58.62 58.68 58.62 58.68 1.0K
15:08 58.68 58.68 58.66 58.66 0.2K
15:09 58.66 58.66 58.66 58.66 0.1K
15:10 58.66 58.66 58.66 58.66 0.1K
15:11 58.66 58.66 58.66 58.66 0.0K
15:12 58.66 58.66 58.66 58.66 0.1K
15:13 58.70 58.70 58.68 58.68 1.2K
15:14 58.68 58.68 58.68 58.68 0.5K
15:15 58.68 58.68 58.68 58.68 0.2K
15:16 58.68 58.69 58.68 58.69 0.7K
15:17 58.69 58.69 58.69 58.69 0.1K
15:18 58.69 58.74 58.69 58.74 1.1K
15:19 58.74 58.75 58.72 58.72 1.1K
15:20 58.72 58.72 58.72 58.72 0.4K
15:21 58.72 58.75 58.72 58.75 1.2K
15:22 58.75 58.76 58.75 58.76 6.5K
15:23 58.76 58.83 58.76 58.83 3.1K
15:24 58.83 58.83 58.83 58.83 1.1K
15:25 58.83 58.83 58.80 58.80 0.7K
15:26 58.77 58.77 58.71 58.72 1.0K
15:27 58.72 58.72 58.72 58.72 0.5K
15:28 58.72 58.72 58.65 58.65 1.4K
15:29 58.65 58.65 58.64 58.64 0.1K
15:30 58.52 58.57 58.49 58.49 3.8K
15:31 58.49 58.54 58.49 58.54 1.2K
15:32 58.53 58.53 58.48 58.48 0.9K
15:33 58.48 58.48 58.44 58.48 0.5K
15:34 58.43 58.43 58.42 58.42 1.1K
15:35 58.42 58.42 58.42 58.42 0.6K
15:36 58.42 58.42 58.38 58.38 0.5K
15:37 58.38 58.38 58.38 58.38 0.5K
15:38 58.38 58.38 58.38 58.38 0.2K
15:39 58.38 58.41 58.38 58.41 1.4K
15:40 58.41 58.42 58.41 58.42 0.8K
15:41 58.42 58.42 58.42 58.42 0.4K
15:42 58.42 58.42 58.39 58.39 2.3K
15:43 58.41 58.47 58.41 58.47 1.8K
15:44 58.47 58.47 58.39 58.45 1.7K
15:45 58.45 58.45 58.44 58.44 0.6K
15:46 58.44 58.52 58.44 58.48 2.6K
15:47 58.48 58.48 58.44 58.44 1.3K
15:48 58.44 58.44 58.39 58.39 0.7K
15:49 58.39 58.41 58.38 58.41 1.4K
15:50 58.42 58.42 58.42 58.42 1.3K
15:51 58.42 58.42 58.35 58.36 0.9K
15:52 58.22 58.22 58.15 58.15 2.4K
15:53 58.15 58.29 58.15 58.23 2.2K
15:54 58.23 58.29 58.16 58.29 3.7K
15:55 58.31 58.31 58.25 58.25 4.7K
15:56 58.25 58.37 58.25 58.37 2.1K
15:57 58.40 58.40 58.35 58.35 6.3K
15:58 58.35 58.44 58.35 58.43 4.0K
15:59 58.43 58.44 58.41 58.41 4.6K
16:00 58.40 58.42 58.38 58.41 114.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles