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 58.14 58.77 58.10 58.39 2.4K
09:32 58.39 58.39 58.39 58.39 0.1K
09:33 58.39 58.39 58.39 58.39 0.1K
09:34 58.39 58.39 58.39 58.39 0.3K
09:35 58.39 58.39 58.10 58.10 0.3K
09:36 58.10 58.10 58.10 58.10 0.1K
09:37 58.10 58.10 58.10 58.10 0.1K
09:38 58.10 58.11 58.10 58.11 0.1K
09:39 58.11 58.11 58.11 58.11 0.8K
09:40 58.11 58.21 58.11 58.21 0.3K
09:41 58.21 58.44 58.21 58.44 0.6K
09:42 58.44 58.44 58.44 58.44 0.1K
09:43 58.34 58.34 58.34 58.34 0.2K
09:44 58.34 58.34 58.34 58.34 0.0K
09:45 58.34 58.34 58.34 58.34 0.0K
09:46 58.34 58.34 58.34 58.34 0.0K
09:47 58.34 58.34 58.34 58.34 0.1K
09:48 58.34 58.34 58.34 58.34 0.1K
09:49 58.34 58.34 58.34 58.34 0.1K
09:50 58.34 58.34 58.34 58.34 0.4K
09:51 58.34 58.34 58.34 58.34 0.0K
09:52 58.34 58.34 58.34 58.34 0.0K
09:53 58.34 58.34 58.34 58.34 0.0K
09:54 58.62 58.62 58.62 58.62 0.1K
09:55 58.62 58.62 58.62 58.62 0.0K
09:56 58.62 58.62 58.62 58.62 0.1K
09:57 58.62 58.62 58.40 58.40 0.3K
09:58 58.40 58.40 58.40 58.40 0.1K
09:59 58.40 58.40 58.37 58.37 0.1K
10:00 58.37 58.37 58.37 58.37 0.1K
10:01 58.53 58.72 58.53 58.72 1.6K
10:02 58.72 58.72 58.72 58.72 0.1K
10:03 58.50 58.50 58.50 58.50 0.9K
10:04 58.50 58.50 58.50 58.50 0.0K
10:05 58.50 58.50 58.50 58.50 0.1K
10:06 58.50 58.50 58.50 58.50 0.2K
10:07 58.50 58.50 58.50 58.50 0.2K
10:08 58.50 58.50 58.50 58.50 0.4K
10:09 58.50 58.50 58.50 58.50 0.0K
10:10 58.50 58.50 58.50 58.50 0.0K
10:11 58.50 58.50 58.50 58.50 0.1K
10:12 58.45 58.45 58.45 58.45 1.4K
10:13 58.45 58.45 58.45 58.45 0.3K
10:14 58.45 58.45 58.45 58.45 1.0K
10:15 58.17 58.17 58.17 58.17 0.5K
10:16 58.17 58.17 58.17 58.17 0.2K
10:17 58.17 58.17 58.17 58.17 0.0K
10:18 58.17 58.17 58.17 58.17 0.0K
10:19 58.27 58.27 58.27 58.27 0.2K
10:20 58.18 58.18 58.18 58.18 1.8K
10:21 58.25 58.25 58.25 58.25 0.8K
10:22 58.25 58.25 58.11 58.11 0.8K
10:23 58.11 58.11 58.11 58.11 0.5K
10:24 58.11 58.25 58.11 58.25 0.5K
10:25 58.25 58.25 58.25 58.25 0.3K
10:26 58.25 58.25 58.25 58.25 0.3K
10:27 58.25 58.25 58.25 58.25 0.1K
10:28 58.25 58.25 58.25 58.25 0.0K
10:29 58.25 58.25 58.23 58.23 1.0K
10:30 58.23 58.23 58.23 58.23 0.3K
10:31 58.23 58.23 58.23 58.23 0.1K
10:32 58.23 58.30 58.23 58.30 0.2K
10:33 58.30 58.30 58.30 58.30 0.5K
10:34 58.30 58.30 58.30 58.30 0.3K
10:35 58.30 58.30 58.30 58.30 0.0K
10:36 58.30 58.30 58.30 58.30 0.0K
10:37 58.30 58.30 58.30 58.30 0.0K
10:38 58.30 58.30 58.30 58.30 0.0K
10:39 58.30 58.30 58.30 58.30 0.0K
10:40 58.30 58.30 58.30 58.30 0.8K
10:41 58.30 58.30 58.30 58.30 0.1K
10:42 58.30 58.30 58.30 58.30 0.1K
10:43 58.30 58.30 58.30 58.30 0.1K
10:44 58.30 58.30 58.30 58.30 0.0K
10:45 58.30 58.30 58.30 58.30 0.0K
10:46 58.30 58.30 58.30 58.30 0.0K
10:47 58.30 58.30 58.30 58.30 0.0K
10:48 58.30 58.41 58.30 58.41 0.7K
10:49 58.41 58.41 58.30 58.30 0.9K
10:50 58.30 58.30 58.30 58.30 0.2K
10:51 58.27 58.27 58.27 58.27 0.5K
10:52 58.27 58.27 58.27 58.27 0.1K
10:53 58.27 58.27 58.27 58.27 0.4K
10:54 58.23 58.31 58.23 58.31 1.3K
10:55 58.31 58.31 58.31 58.31 0.1K
10:56 58.31 58.31 58.31 58.31 0.1K
10:57 58.31 58.31 58.31 58.31 0.1K
10:58 58.31 58.38 58.31 58.38 0.3K
10:59 58.38 58.38 58.38 58.38 0.2K
11:00 58.38 58.38 58.38 58.38 0.2K
11:01 58.38 58.38 58.38 58.38 0.2K
11:02 58.38 58.38 58.38 58.38 0.5K
11:03 58.38 58.38 58.38 58.38 0.1K
11:04 58.38 58.38 58.29 58.29 0.2K
11:05 58.28 58.38 58.28 58.38 4.1K
11:06 58.38 58.38 58.38 58.38 0.6K
11:07 58.38 58.38 58.38 58.38 0.3K
11:08 58.38 58.38 58.38 58.38 0.2K
11:09 58.38 58.38 58.38 58.38 0.4K
11:10 58.38 58.38 58.38 58.38 0.1K
11:11 58.38 58.38 58.24 58.32 0.3K
11:12 58.26 58.26 58.26 58.26 0.9K
11:13 58.26 58.26 58.26 58.26 0.1K
11:14 58.26 58.26 58.26 58.26 0.1K
11:15 58.26 58.26 58.26 58.26 0.1K
11:16 58.28 58.28 58.28 58.28 0.4K
11:17 58.28 58.28 58.23 58.23 0.3K
11:18 58.23 58.23 58.23 58.23 0.3K
11:19 58.23 58.23 58.23 58.23 0.0K
11:20 58.23 58.23 58.23 58.23 0.1K
11:21 58.23 58.31 58.23 58.31 0.3K
11:22 58.31 58.31 58.31 58.31 0.1K
11:23 58.31 58.31 58.31 58.31 0.2K
11:24 58.31 58.32 58.31 58.32 0.5K
11:25 58.32 58.35 58.32 58.35 0.5K
11:26 58.35 58.35 58.34 58.34 0.6K
11:27 58.34 58.34 58.29 58.29 0.2K
11:28 58.29 58.29 58.29 58.29 0.2K
11:29 58.29 58.29 58.29 58.29 0.1K
11:30 58.29 58.29 58.29 58.29 0.0K
11:31 58.29 58.29 58.29 58.29 0.1K
11:32 58.29 58.29 58.29 58.29 0.1K
11:33 58.29 58.29 58.29 58.29 0.4K
11:34 58.29 58.29 58.29 58.29 0.5K
11:35 58.29 58.29 58.29 58.29 0.4K
11:36 58.29 58.29 58.29 58.29 0.2K
11:37 58.29 58.29 58.28 58.28 0.2K
11:38 58.28 58.28 58.28 58.28 0.3K
11:39 58.28 58.28 58.28 58.28 0.1K
11:40 58.36 58.36 58.36 58.36 0.5K
11:41 58.36 58.36 58.36 58.36 0.1K
11:42 58.31 58.31 58.31 58.31 0.8K
11:43 58.31 58.31 58.31 58.31 0.1K
11:44 58.31 58.31 58.31 58.31 0.1K
11:45 58.31 58.31 58.31 58.31 0.1K
11:46 58.31 58.31 58.31 58.31 0.0K
11:47 58.31 58.31 58.31 58.31 0.0K
11:48 58.31 58.31 58.31 58.31 0.4K
11:49 58.31 58.31 58.31 58.31 0.2K
11:50 58.31 58.31 58.31 58.31 0.1K
11:51 58.39 58.39 58.34 58.34 1.2K
11:52 58.34 58.34 58.34 58.34 0.0K
11:53 58.34 58.34 58.34 58.34 0.1K
11:54 58.34 58.34 58.34 58.34 0.0K
11:55 58.34 58.34 58.34 58.34 0.5K
11:56 58.34 58.34 58.34 58.34 0.3K
11:57 58.34 58.34 58.34 58.34 0.1K
11:58 58.34 58.41 58.34 58.41 1.0K
11:59 58.41 58.41 58.41 58.41 1.1K
12:00 58.41 58.51 58.38 58.38 0.5K
12:01 58.38 58.65 58.38 58.63 1.2K
12:02 58.66 58.66 58.58 58.58 1.7K
12:03 58.56 58.56 58.56 58.56 0.6K
12:04 58.56 58.56 58.56 58.56 0.3K
12:05 58.56 58.56 58.56 58.56 0.1K
12:06 58.56 58.56 58.56 58.56 0.2K
12:07 58.56 58.56 58.56 58.56 0.0K
12:08 58.56 58.56 58.56 58.56 0.0K
12:09 58.56 58.56 58.56 58.56 0.1K
12:10 58.56 58.56 58.56 58.56 0.0K
12:11 58.62 58.62 58.62 58.62 0.7K
12:12 58.62 58.62 58.62 58.62 0.1K
12:13 58.62 58.62 58.54 58.54 0.4K
12:14 58.54 58.54 58.54 58.54 0.0K
12:15 58.54 58.56 58.53 58.53 0.5K
12:16 58.53 58.53 58.53 58.53 0.3K
12:17 58.59 58.59 58.59 58.59 1.6K
12:18 58.59 58.59 58.59 58.59 0.3K
12:19 58.58 58.58 58.58 58.58 0.9K
12:20 58.58 58.58 58.58 58.58 0.2K
12:21 58.58 58.58 58.57 58.57 0.1K
12:22 58.64 58.64 58.64 58.64 0.5K
12:23 58.64 58.64 58.64 58.64 0.1K
12:24 58.64 58.67 58.64 58.67 0.5K
12:25 58.67 58.67 58.67 58.67 0.1K
12:26 58.67 58.67 58.67 58.67 0.7K
12:27 58.67 58.67 58.67 58.67 0.5K
12:28 58.67 58.67 58.67 58.67 0.0K
12:29 58.67 58.67 58.64 58.64 0.1K
12:30 58.64 58.64 58.64 58.64 0.1K
12:31 58.64 58.64 58.64 58.64 0.0K
12:32 58.64 58.64 58.64 58.64 0.2K
12:33 58.64 58.64 58.64 58.64 0.0K
12:34 58.64 58.64 58.64 58.64 0.1K
12:35 58.64 58.64 58.64 58.64 0.1K
12:36 58.64 58.64 58.63 58.63 0.2K
12:37 58.63 58.63 58.63 58.63 0.0K
12:38 58.67 58.67 58.67 58.67 0.5K
12:39 58.67 58.67 58.67 58.67 0.0K
12:40 58.67 58.67 58.67 58.67 0.0K
12:41 58.67 58.67 58.67 58.67 0.2K
12:42 58.67 58.67 58.67 58.67 0.1K
12:43 58.67 58.67 58.67 58.67 0.1K
12:44 58.67 58.69 58.67 58.69 1.4K
12:45 58.69 58.69 58.69 58.69 0.1K
12:46 58.69 58.69 58.69 58.69 0.0K
12:47 58.69 58.69 58.67 58.67 1.4K
12:48 58.67 58.67 58.64 58.64 0.5K
12:49 58.62 58.68 58.62 58.68 0.9K
12:50 58.68 58.69 58.68 58.69 0.1K
12:51 58.69 58.73 58.69 58.73 0.4K
12:52 58.73 58.73 58.73 58.73 0.2K
12:53 58.73 58.77 58.73 58.77 0.2K
12:54 58.77 58.80 58.77 58.80 0.2K
12:55 58.80 58.83 58.80 58.83 0.3K
12:56 58.83 58.83 58.83 58.83 0.1K
12:57 58.83 58.83 58.83 58.83 0.0K
12:58 58.83 58.83 58.83 58.83 0.3K
12:59 58.83 58.83 58.83 58.83 0.0K
13:00 58.83 58.83 58.83 58.83 0.0K
13:01 58.83 58.83 58.83 58.83 0.0K
13:02 58.83 58.83 58.83 58.83 0.3K
13:03 58.83 58.83 58.83 58.83 0.1K
13:04 58.83 58.83 58.83 58.83 0.1K
13:05 58.83 58.83 58.83 58.83 0.1K
13:06 58.83 58.83 58.83 58.83 0.0K
13:07 58.83 58.84 58.83 58.84 0.4K
13:08 58.84 58.84 58.76 58.76 1.3K
13:09 58.69 58.69 58.57 58.57 1.3K
13:10 58.57 58.58 58.57 58.58 0.5K
13:11 58.58 58.58 58.58 58.58 0.6K
13:12 58.73 58.74 58.73 58.74 0.8K
13:13 58.74 58.74 58.71 58.71 1.0K
13:14 58.71 58.71 58.71 58.71 0.0K
13:15 58.71 58.71 58.71 58.71 0.2K
13:16 58.71 58.71 58.71 58.71 0.1K
13:17 58.71 58.77 58.71 58.77 0.4K
13:18 58.77 58.77 58.69 58.69 0.1K
13:19 58.68 58.68 58.68 58.68 0.3K
13:20 58.68 58.68 58.68 58.68 0.1K
13:21 58.76 58.76 58.76 58.76 0.1K
13:22 58.77 58.77 58.77 58.77 0.5K
13:23 58.77 58.77 58.77 58.77 0.2K
13:24 58.70 58.70 58.70 58.70 0.5K
13:25 58.70 58.70 58.70 58.70 0.0K
13:26 58.70 58.70 58.70 58.70 0.3K
13:27 58.70 58.70 58.68 58.68 1.1K
13:28 58.68 58.68 58.68 58.68 0.0K
13:29 58.68 58.68 58.68 58.68 0.2K
13:30 58.68 58.68 58.68 58.68 0.0K
13:31 58.68 58.68 58.68 58.68 0.1K
13:32 58.68 58.73 58.68 58.73 1.7K
13:33 58.73 58.73 58.61 58.61 1.6K
13:34 58.61 58.66 58.61 58.66 0.5K
13:35 58.66 58.66 58.66 58.66 0.4K
13:36 58.69 58.69 58.62 58.62 1.2K
13:37 58.62 58.62 58.62 58.62 0.1K
13:38 58.62 58.62 58.62 58.62 0.0K
13:39 58.62 58.62 58.62 58.62 0.1K
13:40 58.62 58.68 58.62 58.68 0.4K
13:41 58.68 58.68 58.68 58.68 0.1K
13:42 58.68 58.68 58.68 58.68 0.3K
13:43 58.68 58.68 58.65 58.65 0.4K
13:44 58.65 58.65 58.65 58.65 0.0K
13:45 58.65 58.65 58.57 58.57 0.5K
13:46 58.60 58.64 58.60 58.64 0.9K
13:47 58.64 58.64 58.64 58.64 0.0K
13:48 58.64 58.64 58.64 58.64 0.1K
13:49 58.64 58.72 58.64 58.72 0.3K
13:50 58.72 58.77 58.72 58.77 0.4K
13:51 58.77 58.77 58.77 58.77 0.0K
13:52 58.77 58.77 58.77 58.77 0.4K
13:53 58.77 58.79 58.77 58.79 0.4K
13:54 58.79 58.79 58.79 58.79 0.0K
13:55 58.79 58.79 58.79 58.79 0.3K
13:56 58.79 58.81 58.79 58.81 0.7K
13:57 58.91 58.95 58.91 58.95 1.0K
13:58 58.90 58.90 58.90 58.90 1.4K
13:59 58.90 58.92 58.90 58.92 0.1K
14:00 58.96 58.96 58.96 58.96 0.4K
14:01 58.96 58.96 58.93 58.93 0.2K
14:02 58.93 58.98 58.93 58.98 0.6K
14:03 59.04 59.04 59.04 59.04 0.7K
14:04 59.04 59.04 59.04 59.04 0.1K
14:05 59.04 59.04 59.04 59.04 0.0K
14:06 59.04 59.04 59.04 59.04 0.3K
14:07 59.08 59.08 59.08 59.08 0.3K
14:08 59.08 59.09 59.08 59.09 0.3K
14:09 59.09 59.09 59.09 59.09 0.0K
14:10 59.14 59.14 59.14 59.14 0.5K
14:11 59.14 59.15 59.14 59.15 1.8K
14:12 59.15 59.15 59.15 59.15 0.5K
14:13 59.15 59.15 59.15 59.15 0.2K
14:14 59.15 59.15 59.15 59.15 0.0K
14:15 59.15 59.15 59.15 59.15 0.5K
14:16 59.15 59.26 59.15 59.26 0.2K
14:17 59.26 59.26 59.26 59.26 0.1K
14:18 59.26 59.26 59.26 59.26 0.0K
14:19 59.26 59.26 59.14 59.14 2.2K
14:20 59.14 59.14 59.14 59.14 0.0K
14:21 59.08 59.18 59.08 59.18 0.9K
14:22 59.18 59.20 59.18 59.20 0.6K
14:23 59.20 59.20 59.20 59.20 0.0K
14:24 59.20 59.20 59.20 59.20 0.1K
14:25 59.20 59.24 59.20 59.24 0.5K
14:26 59.24 59.24 59.24 59.24 0.3K
14:27 59.22 59.22 59.22 59.22 0.6K
14:28 59.22 59.22 59.22 59.22 0.2K
14:29 59.22 59.22 59.22 59.22 0.1K
14:30 59.22 59.22 59.22 59.22 0.3K
14:31 59.22 59.22 59.22 59.22 0.1K
14:32 59.22 59.22 59.22 59.22 0.1K
14:33 59.20 59.25 59.20 59.25 0.6K
14:34 59.29 59.29 59.29 59.29 0.5K
14:35 59.29 59.30 59.29 59.30 1.4K
14:36 59.30 59.33 59.30 59.33 0.5K
14:37 59.33 59.33 59.33 59.33 0.7K
14:38 59.37 59.37 59.33 59.33 1.0K
14:39 59.33 59.36 59.33 59.36 1.4K
14:40 59.36 59.36 59.36 59.36 0.0K
14:41 59.36 59.36 59.35 59.36 0.3K
14:42 59.36 59.36 59.36 59.36 0.0K
14:43 59.36 59.36 59.35 59.35 11.9K
14:44 59.35 59.36 59.35 59.36 0.6K
14:45 59.36 59.36 59.34 59.36 1.4K
14:46 59.36 59.36 59.36 59.36 0.5K
14:47 59.36 59.36 59.36 59.36 0.4K
14:48 59.36 59.36 59.36 59.36 0.2K
14:49 59.36 59.39 59.36 59.39 0.8K
14:50 59.39 59.39 59.39 59.39 0.0K
14:51 59.41 59.41 59.41 59.41 0.7K
14:52 59.41 59.41 59.41 59.41 0.8K
14:53 59.41 59.44 59.41 59.44 0.7K
14:54 59.44 59.44 59.44 59.44 0.2K
14:55 59.44 59.44 59.44 59.44 0.1K
14:56 59.44 59.44 59.43 59.43 1.2K
14:57 59.51 59.51 59.48 59.48 1.7K
14:58 59.48 59.48 59.48 59.48 0.6K
14:59 59.48 59.48 59.48 59.48 2.9K
15:00 59.45 59.45 59.45 59.45 0.9K
15:01 59.41 59.41 59.41 59.41 1.2K
15:02 59.41 59.51 59.41 59.51 1.4K
15:03 59.51 59.51 59.51 59.51 0.4K
15:04 59.42 59.42 59.42 59.42 0.9K
15:05 59.42 59.45 59.42 59.45 0.2K
15:06 59.45 59.45 59.45 59.45 0.2K
15:07 59.45 59.46 59.45 59.46 0.9K
15:08 59.46 59.49 59.46 59.49 0.5K
15:09 59.49 59.49 59.49 59.49 0.1K
15:10 59.49 59.51 59.49 59.51 1.0K
15:11 59.51 59.51 59.48 59.48 2.3K
15:12 59.48 59.48 59.46 59.46 0.8K
15:13 59.46 59.46 59.46 59.46 0.1K
15:14 59.46 59.52 59.46 59.52 0.6K
15:15 59.52 59.52 59.49 59.49 0.4K
15:16 59.49 59.49 59.49 59.49 0.6K
15:17 59.49 59.49 59.40 59.40 2.5K
15:18 59.40 59.40 59.40 59.40 0.5K
15:19 59.40 59.40 59.40 59.40 1.4K
15:20 59.40 59.40 59.40 59.40 0.4K
15:21 59.40 59.40 59.40 59.40 0.0K
15:22 59.52 59.52 59.50 59.50 1.8K
15:23 59.50 59.50 59.49 59.49 0.4K
15:24 59.49 59.49 59.49 59.49 0.4K
15:25 59.49 59.52 59.49 59.50 2.3K
15:26 59.50 59.50 59.46 59.50 1.3K
15:27 59.50 59.50 59.49 59.49 1.4K
15:28 59.49 59.49 59.48 59.48 0.3K
15:29 59.48 59.48 59.48 59.48 0.4K
15:30 59.48 59.48 59.48 59.48 0.4K
15:31 59.48 59.50 59.48 59.50 1.5K
15:32 59.50 59.53 59.50 59.53 0.7K
15:33 59.53 59.57 59.53 59.57 1.3K
15:34 59.57 59.57 59.54 59.54 0.8K
15:35 59.54 59.54 59.54 59.54 0.4K
15:36 59.54 59.59 59.54 59.59 0.8K
15:37 59.59 59.59 59.59 59.59 0.7K
15:38 59.59 59.59 59.58 59.58 1.5K
15:39 59.58 59.58 59.56 59.56 1.4K
15:40 59.56 59.56 59.43 59.47 2.3K
15:41 59.47 59.47 59.46 59.46 0.7K
15:42 59.46 59.53 59.46 59.53 1.3K
15:43 59.53 59.54 59.53 59.54 0.6K
15:44 59.54 59.56 59.54 59.56 0.6K
15:45 59.53 59.56 59.53 59.56 1.0K
15:46 59.56 59.56 59.54 59.54 2.0K
15:47 59.54 59.54 59.45 59.45 1.0K
15:48 59.45 59.46 59.43 59.43 1.3K
15:49 59.43 59.46 59.40 59.46 2.1K
15:50 59.46 59.46 59.46 59.46 0.1K
15:51 59.46 59.46 59.45 59.45 1.3K
15:52 59.45 59.46 59.44 59.46 1.3K
15:53 59.43 59.51 59.43 59.51 2.2K
15:54 59.51 59.53 59.51 59.53 3.4K
15:55 59.53 59.63 59.49 59.63 5.7K
15:56 59.63 59.69 59.60 59.65 4.6K
15:57 59.65 59.67 59.65 59.67 5.5K
15:58 59.67 59.67 59.67 59.67 4.1K
15:59 59.67 59.76 59.67 59.76 9.5K
16:00 59.76 59.79 59.74 59.74 145.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles