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 59.10 59.62 58.87 58.87 1.9K
09:32 58.87 58.87 58.87 58.87 0.0K
09:33 58.37 58.37 58.37 58.37 0.6K
09:34 58.37 58.37 58.37 58.37 0.7K
09:35 58.37 58.37 58.37 58.37 0.0K
09:36 58.37 58.37 58.37 58.37 0.0K
09:37 58.86 58.86 58.86 58.86 0.3K
09:38 58.86 59.39 58.86 59.39 1.2K
09:39 59.39 59.39 59.39 59.39 0.3K
09:40 59.39 59.39 59.23 59.23 0.3K
09:41 59.23 59.23 59.23 59.23 0.0K
09:42 59.23 59.23 59.23 59.23 0.1K
09:43 59.23 59.23 59.23 59.23 0.0K
09:44 59.23 59.23 59.23 59.23 0.0K
09:45 59.23 59.23 59.08 59.08 0.2K
09:46 59.08 59.08 59.08 59.08 0.0K
09:47 59.08 59.08 59.08 59.08 0.0K
09:48 59.08 59.08 59.08 59.08 0.0K
09:49 59.08 59.08 59.08 59.08 0.0K
09:50 59.08 59.18 59.01 59.18 1.5K
09:51 59.18 59.36 59.18 59.36 0.8K
09:52 59.40 59.40 59.36 59.36 1.8K
09:53 59.36 59.36 59.36 59.36 0.0K
09:54 59.30 59.30 59.30 59.30 2.3K
09:55 59.30 59.30 59.30 59.30 0.1K
09:56 59.15 59.15 59.15 59.15 0.8K
09:57 59.15 59.15 59.15 59.15 2.6K
09:58 59.15 59.15 59.15 59.15 0.0K
09:59 59.15 59.15 59.09 59.09 0.2K
10:00 59.09 59.09 59.09 59.09 0.2K
10:01 59.09 59.09 59.09 59.09 0.0K
10:02 59.09 59.09 58.97 58.97 1.0K
10:03 58.97 58.97 58.97 58.97 0.2K
10:04 58.97 58.97 58.97 58.97 0.2K
10:05 58.97 59.14 58.97 59.14 0.2K
10:06 59.15 59.28 59.15 59.28 1.7K
10:07 59.28 59.28 59.28 59.28 0.1K
10:08 59.28 59.28 59.28 59.28 0.1K
10:09 59.28 59.28 59.28 59.28 0.0K
10:10 59.28 59.28 59.28 59.28 0.2K
10:11 59.34 59.34 59.34 59.34 0.8K
10:12 59.33 59.33 59.33 59.33 0.3K
10:13 59.33 59.33 59.33 59.33 0.0K
10:14 59.33 59.33 59.33 59.33 0.1K
10:15 59.33 59.33 59.33 59.33 0.0K
10:16 59.33 59.33 59.33 59.33 0.0K
10:17 59.33 59.33 59.33 59.33 0.6K
10:18 59.33 59.33 59.33 59.33 0.0K
10:19 59.33 59.33 59.33 59.33 0.0K
10:20 59.33 59.43 59.33 59.43 4.6K
10:21 59.43 59.43 59.43 59.43 0.0K
10:22 59.43 59.43 59.43 59.43 0.2K
10:23 59.43 59.43 59.43 59.43 0.1K
10:24 59.43 59.43 59.43 59.43 0.2K
10:25 59.43 59.43 59.42 59.42 4.1K
10:26 59.36 59.44 59.36 59.44 0.3K
10:27 59.44 59.44 59.44 59.44 0.6K
10:28 59.37 59.37 59.37 59.37 1.4K
10:29 59.43 59.43 59.43 59.43 0.4K
10:30 59.43 59.43 59.28 59.28 0.3K
10:31 59.28 59.29 59.28 59.29 0.4K
10:32 59.29 59.29 59.29 59.29 0.6K
10:33 59.29 59.35 59.29 59.35 0.3K
10:34 59.35 59.35 59.35 59.35 0.0K
10:35 59.35 59.35 59.35 59.35 0.5K
10:36 59.35 59.35 59.35 59.35 0.9K
10:37 59.35 59.41 59.35 59.41 1.6K
10:38 59.41 59.42 59.41 59.42 0.4K
10:39 59.42 59.49 59.42 59.49 0.7K
10:40 59.52 59.52 59.52 59.52 0.4K
10:41 59.52 59.52 59.52 59.52 0.0K
10:42 59.53 59.53 59.53 59.53 0.2K
10:43 59.53 59.53 59.51 59.51 0.2K
10:44 59.51 59.51 59.51 59.51 0.3K
10:45 59.51 59.51 59.51 59.51 0.2K
10:46 59.51 59.51 59.51 59.51 0.0K
10:47 59.51 59.51 59.51 59.51 0.1K
10:48 59.51 59.51 59.51 59.51 0.3K
10:49 59.51 59.51 59.51 59.51 0.4K
10:50 59.51 59.51 59.44 59.44 1.0K
10:51 59.51 59.57 59.51 59.57 2.2K
10:52 59.57 59.57 59.57 59.57 1.9K
10:53 59.57 59.57 59.55 59.55 0.2K
10:54 59.62 59.62 59.62 59.62 0.2K
10:55 59.62 59.62 59.48 59.50 3.0K
10:56 59.50 59.50 59.50 59.50 0.1K
10:57 59.50 59.50 59.50 59.50 0.2K
10:58 59.50 59.52 59.50 59.52 1.0K
10:59 59.52 59.52 59.52 59.52 0.1K
11:00 59.56 59.56 59.56 59.56 1.2K
11:01 59.56 59.62 59.56 59.62 0.6K
11:02 59.62 59.71 59.62 59.71 0.9K
11:03 59.71 59.71 59.71 59.71 0.1K
11:04 59.71 59.71 59.71 59.71 0.2K
11:05 59.71 59.71 59.71 59.71 0.0K
11:06 59.71 59.71 59.71 59.71 0.0K
11:07 59.71 59.81 59.71 59.81 0.9K
11:08 59.81 59.81 59.79 59.79 0.7K
11:09 59.74 59.88 59.74 59.88 0.7K
11:10 59.88 59.88 59.88 59.88 0.2K
11:11 59.88 59.88 59.88 59.88 0.2K
11:12 59.88 59.88 59.88 59.88 0.0K
11:13 59.88 59.88 59.80 59.86 1.3K
11:14 59.86 59.86 59.86 59.86 0.1K
11:15 59.86 59.86 59.74 59.74 1.4K
11:16 59.74 59.74 59.74 59.74 1.5K
11:17 59.74 59.74 59.74 59.74 0.1K
11:18 59.74 59.74 59.74 59.74 0.1K
11:19 59.65 59.67 59.65 59.67 1.7K
11:20 59.67 59.67 59.67 59.67 0.0K
11:21 59.67 59.72 59.67 59.72 0.7K
11:22 59.72 59.72 59.69 59.69 0.6K
11:23 59.69 59.69 59.69 59.69 0.2K
11:24 59.69 59.72 59.69 59.72 1.4K
11:25 59.70 59.70 59.70 59.70 0.7K
11:26 59.70 59.75 59.70 59.75 1.6K
11:27 59.75 59.75 59.69 59.71 4.5K
11:28 59.71 59.71 59.68 59.68 1.4K
11:29 59.69 59.70 59.68 59.70 2.6K
11:30 59.70 59.70 59.70 59.70 1.0K
11:31 59.70 59.84 59.70 59.79 0.7K
11:32 59.79 59.79 59.79 59.79 1.2K
11:33 59.79 59.79 59.79 59.79 0.1K
11:34 59.81 59.81 59.81 59.81 0.4K
11:35 59.81 59.81 59.81 59.81 0.0K
11:36 59.89 59.89 59.89 59.89 1.2K
11:37 59.89 59.89 59.87 59.87 0.9K
11:38 59.87 59.87 59.74 59.74 1.3K
11:39 59.64 59.71 59.64 59.71 1.5K
11:40 59.71 59.71 59.71 59.71 0.0K
11:41 59.71 59.71 59.71 59.71 0.0K
11:42 59.71 59.71 59.71 59.71 0.0K
11:43 59.71 59.71 59.63 59.63 0.9K
11:44 59.62 59.62 59.54 59.54 1.6K
11:45 59.54 59.54 59.54 59.54 0.4K
11:46 59.54 59.54 59.54 59.54 0.2K
11:47 59.54 59.54 59.54 59.54 0.1K
11:48 59.54 59.54 59.54 59.54 0.1K
11:49 59.54 59.54 59.50 59.50 0.3K
11:50 59.50 59.50 59.50 59.50 0.1K
11:51 59.50 59.50 59.50 59.50 0.2K
11:52 59.50 59.54 59.50 59.54 0.1K
11:53 59.54 59.54 59.54 59.54 0.1K
11:54 59.54 59.54 59.54 59.54 0.3K
11:55 59.54 59.54 59.54 59.54 0.1K
11:56 59.54 59.54 59.54 59.54 0.2K
11:57 59.54 59.54 59.54 59.54 0.0K
11:58 59.54 59.54 59.54 59.54 0.2K
11:59 59.54 59.55 59.51 59.55 2.9K
12:00 59.55 59.55 59.55 59.55 0.1K
12:01 59.55 59.55 59.55 59.55 0.3K
12:02 59.55 59.55 59.55 59.55 0.1K
12:03 59.58 59.71 59.58 59.66 5.6K
12:04 59.61 59.61 59.60 59.60 0.8K
12:05 59.61 59.61 59.59 59.59 1.2K
12:06 59.59 59.59 59.59 59.59 0.0K
12:07 59.59 59.59 59.58 59.58 0.3K
12:08 59.58 59.58 59.58 59.58 0.1K
12:09 59.58 59.62 59.58 59.62 1.0K
12:10 59.62 59.62 59.62 59.62 0.6K
12:11 59.62 59.62 59.57 59.57 0.4K
12:12 59.57 59.57 59.53 59.53 0.4K
12:13 59.57 59.57 59.57 59.57 7.1K
12:14 59.57 59.59 59.57 59.58 1.2K
12:15 59.58 59.58 59.58 59.58 2.1K
12:16 59.58 59.58 59.58 59.58 0.2K
12:17 59.48 59.48 59.48 59.48 0.3K
12:18 59.48 59.48 59.48 59.48 1.9K
12:19 59.48 59.48 59.46 59.46 0.2K
12:20 59.46 59.46 59.46 59.46 0.0K
12:21 59.46 59.48 59.46 59.48 0.6K
12:22 59.48 59.48 59.48 59.48 0.0K
12:23 59.48 59.48 59.48 59.48 0.2K
12:24 59.48 59.48 59.48 59.48 0.1K
12:25 59.48 59.48 59.48 59.48 0.1K
12:26 59.48 59.48 59.48 59.48 0.3K
12:27 59.48 59.48 59.47 59.47 0.1K
12:28 59.47 59.47 59.47 59.47 0.4K
12:29 59.47 59.47 59.47 59.47 0.1K
12:30 59.47 59.47 59.46 59.46 0.1K
12:31 59.46 59.54 59.46 59.54 0.8K
12:32 59.55 59.60 59.55 59.60 3.0K
12:33 59.60 59.60 59.60 59.60 0.0K
12:34 59.61 59.61 59.61 59.61 2.0K
12:35 59.59 59.59 59.59 59.59 0.2K
12:36 59.58 59.59 59.58 59.59 0.9K
12:37 59.59 59.59 59.57 59.57 7.5K
12:38 59.53 59.53 59.53 59.53 0.2K
12:39 59.46 59.49 59.46 59.49 0.5K
12:40 59.49 59.53 59.49 59.52 2.9K
12:41 59.52 59.54 59.51 59.54 1.0K
12:42 59.54 59.54 59.54 59.54 0.0K
12:43 59.54 59.54 59.54 59.54 0.0K
12:44 59.53 59.53 59.53 59.53 0.2K
12:45 59.48 59.48 59.48 59.48 0.1K
12:46 59.48 59.52 59.48 59.52 0.2K
12:47 59.52 59.52 59.48 59.48 2.7K
12:48 59.48 59.48 59.48 59.48 0.0K
12:49 59.48 59.48 59.43 59.43 0.2K
12:50 59.42 59.42 59.41 59.41 0.9K
12:51 59.19 59.21 59.12 59.21 1.0K
12:52 59.21 59.21 59.12 59.12 0.2K
12:53 59.12 59.12 59.12 59.12 0.3K
12:54 59.12 59.12 59.12 59.12 0.2K
12:55 59.12 59.12 59.12 59.12 0.0K
12:56 59.18 59.18 59.18 59.18 0.5K
12:57 59.18 59.18 59.18 59.18 0.1K
12:58 59.18 59.18 59.18 59.18 0.4K
12:59 59.18 59.31 59.18 59.31 1.9K
13:00 59.37 59.37 59.37 59.37 1.2K
13:01 59.37 59.45 59.37 59.45 0.2K
13:02 59.45 59.45 59.36 59.36 0.2K
13:03 59.36 59.36 59.36 59.36 0.0K
13:04 59.36 59.36 59.29 59.34 2.4K
13:05 59.34 59.34 59.34 59.34 0.0K
13:06 59.34 59.34 59.34 59.34 0.2K
13:07 59.34 59.34 59.34 59.34 0.0K
13:08 59.34 59.34 59.34 59.34 0.0K
13:09 59.34 59.34 59.34 59.34 0.0K
13:10 59.34 59.40 59.34 59.40 0.2K
13:11 59.40 59.40 59.40 59.40 0.3K
13:12 59.40 59.40 59.33 59.33 0.1K
13:13 59.33 59.33 59.33 59.33 0.0K
13:14 59.33 59.33 59.32 59.32 0.2K
13:15 59.32 59.32 59.32 59.32 0.0K
13:16 59.32 59.32 59.32 59.32 0.2K
13:17 59.32 59.38 59.32 59.38 0.6K
13:18 59.39 59.39 59.39 59.39 0.9K
13:19 59.39 59.39 59.39 59.39 0.0K
13:20 59.39 59.39 59.39 59.39 0.1K
13:21 59.39 59.39 59.39 59.39 0.3K
13:22 59.39 59.39 59.39 59.39 0.1K
13:23 59.39 59.39 59.39 59.39 0.2K
13:24 59.48 59.48 59.48 59.48 0.1K
13:25 59.48 59.48 59.48 59.48 0.1K
13:26 59.48 59.48 59.48 59.48 0.3K
13:27 59.48 59.48 59.48 59.48 0.1K
13:28 59.38 59.38 59.38 59.38 0.5K
13:29 59.38 59.38 59.38 59.38 1.4K
13:30 59.38 59.38 59.38 59.38 0.4K
13:31 59.38 59.38 59.38 59.38 0.1K
13:32 59.38 59.38 59.38 59.38 0.0K
13:33 59.38 59.38 59.38 59.38 0.0K
13:34 59.28 59.28 59.28 59.28 0.3K
13:35 59.28 59.28 59.28 59.28 0.2K
13:36 59.28 59.28 59.28 59.28 0.3K
13:37 59.28 59.28 59.28 59.28 0.3K
13:38 59.28 59.28 59.28 59.28 0.2K
13:39 59.28 59.28 59.28 59.28 0.0K
13:40 59.28 59.28 59.20 59.20 0.3K
13:41 59.20 59.20 59.20 59.20 1.1K
13:42 59.19 59.19 59.18 59.18 0.8K
13:43 59.18 59.18 59.18 59.18 0.8K
13:44 59.18 59.22 59.18 59.22 0.5K
13:45 59.22 59.22 59.22 59.22 0.0K
13:46 59.22 59.22 59.19 59.19 1.7K
13:47 59.19 59.25 59.19 59.25 1.5K
13:48 59.25 59.25 59.25 59.25 0.0K
13:49 59.25 59.25 59.20 59.20 0.3K
13:50 59.27 59.27 59.27 59.27 0.1K
13:51 59.20 59.20 59.20 59.20 0.1K
13:52 59.20 59.20 59.20 59.20 0.1K
13:53 59.28 59.28 59.28 59.28 0.7K
13:54 59.28 59.28 59.28 59.28 0.1K
13:55 59.28 59.28 59.25 59.25 0.1K
13:56 59.25 59.25 59.25 59.25 0.0K
13:57 59.25 59.25 59.25 59.25 0.1K
13:58 59.25 59.25 59.25 59.25 0.1K
13:59 59.25 59.25 59.25 59.25 0.2K
14:00 59.25 59.25 59.25 59.25 0.4K
14:01 59.25 59.25 59.25 59.25 0.0K
14:02 59.25 59.25 59.25 59.25 0.7K
14:03 59.25 59.25 59.25 59.25 1.2K
14:04 59.25 59.25 59.25 59.25 0.2K
14:05 59.25 59.25 59.25 59.25 2.0K
14:06 59.25 59.25 59.25 59.25 0.0K
14:07 59.20 59.20 59.20 59.20 0.3K
14:08 59.20 59.20 59.20 59.20 0.4K
14:09 59.20 59.20 59.20 59.20 0.0K
14:10 59.20 59.22 59.20 59.22 1.5K
14:11 59.22 59.27 59.22 59.27 1.8K
14:12 59.27 59.27 59.27 59.27 0.5K
14:13 59.30 59.30 59.30 59.30 0.6K
14:14 59.30 59.30 59.30 59.30 0.1K
14:15 59.30 59.30 59.30 59.30 0.1K
14:16 59.30 59.30 59.30 59.30 0.3K
14:17 59.30 59.30 59.30 59.30 0.0K
14:18 59.30 59.30 59.30 59.30 0.1K
14:19 59.30 59.30 59.30 59.30 0.2K
14:20 59.30 59.30 59.30 59.30 0.2K
14:21 59.30 59.30 59.27 59.27 0.7K
14:22 59.27 59.27 59.21 59.21 5.4K
14:23 59.21 59.22 59.21 59.22 2.4K
14:24 59.22 59.23 59.22 59.23 0.5K
14:25 59.23 59.23 59.23 59.23 0.4K
14:26 59.23 59.23 59.23 59.23 0.2K
14:27 59.17 59.17 59.17 59.17 0.4K
14:28 59.19 59.19 59.19 59.19 1.1K
14:29 59.19 59.26 59.19 59.26 3.2K
14:30 59.26 59.26 59.26 59.26 0.1K
14:31 59.26 59.26 59.26 59.26 0.4K
14:32 59.26 59.26 59.26 59.26 1.1K
14:33 59.26 59.30 59.26 59.30 1.3K
14:34 59.26 59.26 59.26 59.26 0.3K
14:35 59.26 59.26 59.25 59.25 7.6K
14:36 59.12 59.12 59.11 59.11 0.7K
14:37 59.10 59.15 59.10 59.14 1.4K
14:38 59.13 59.13 59.13 59.13 0.2K
14:39 59.13 59.20 59.13 59.20 1.1K
14:40 59.20 59.24 59.20 59.24 0.4K
14:41 59.24 59.27 59.24 59.27 0.5K
14:42 59.27 59.27 59.27 59.27 0.2K
14:43 59.27 59.28 59.19 59.28 1.5K
14:44 59.28 59.28 59.28 59.28 0.5K
14:45 59.28 59.28 59.28 59.28 0.1K
14:46 59.28 59.28 59.28 59.28 0.0K
14:47 59.32 59.46 59.32 59.43 1.2K
14:48 59.43 59.43 59.43 59.43 0.1K
14:49 59.43 59.71 59.43 59.71 2.6K
14:50 59.71 59.71 59.71 59.71 1.0K
14:51 59.71 59.71 59.71 59.71 0.3K
14:52 59.71 59.77 59.71 59.77 0.9K
14:53 59.77 59.77 59.77 59.77 0.3K
14:54 59.77 59.77 59.72 59.72 1.3K
14:55 59.72 59.72 59.72 59.72 0.2K
14:56 59.72 59.74 59.61 59.61 1.7K
14:57 59.61 59.61 59.59 59.59 0.4K
14:58 59.59 59.59 59.59 59.59 0.5K
14:59 59.59 59.59 59.52 59.52 0.6K
15:00 59.52 59.52 59.52 59.52 0.7K
15:01 59.52 59.52 59.29 59.29 0.6K
15:02 59.29 59.29 59.29 59.29 0.1K
15:03 59.29 59.29 59.29 59.29 0.0K
15:04 59.29 59.29 59.29 59.29 0.2K
15:05 59.29 59.49 59.29 59.49 2.5K
15:06 59.49 59.49 59.49 59.49 0.0K
15:07 59.49 59.49 59.49 59.49 0.4K
15:08 59.44 59.44 59.44 59.44 0.2K
15:09 59.44 59.44 59.44 59.44 0.1K
15:10 59.44 59.44 59.44 59.44 0.0K
15:11 59.49 59.49 59.49 59.49 0.6K
15:12 59.49 59.49 59.45 59.45 1.3K
15:13 59.45 59.45 59.45 59.45 0.2K
15:14 59.45 59.45 59.38 59.38 0.3K
15:15 59.38 59.38 59.38 59.38 0.0K
15:16 59.38 59.48 59.38 59.48 2.0K
15:17 59.48 59.48 59.33 59.33 0.3K
15:18 59.33 59.35 59.33 59.35 1.3K
15:19 59.35 59.35 59.29 59.29 1.7K
15:20 59.29 59.29 59.29 59.29 0.1K
15:21 59.29 59.29 59.29 59.29 0.5K
15:22 59.29 59.31 59.29 59.31 0.6K
15:23 59.31 59.31 59.15 59.29 3.9K
15:24 59.29 59.34 59.29 59.34 2.0K
15:25 59.34 59.34 59.34 59.34 0.4K
15:26 59.34 59.34 59.28 59.34 0.7K
15:27 59.34 59.39 59.34 59.39 1.1K
15:28 59.39 59.41 59.39 59.41 0.5K
15:29 59.41 59.41 59.41 59.41 0.5K
15:30 59.41 59.41 59.37 59.37 0.4K
15:31 59.43 59.43 59.43 59.43 1.5K
15:32 59.43 59.43 59.36 59.36 0.3K
15:33 59.36 59.43 59.36 59.43 0.5K
15:34 59.43 59.45 59.43 59.45 2.4K
15:35 59.45 59.45 59.36 59.36 0.9K
15:36 59.36 59.36 59.34 59.34 0.3K
15:37 59.34 59.39 59.34 59.39 0.3K
15:38 59.39 59.39 59.35 59.35 0.6K
15:39 59.35 59.35 59.34 59.34 0.3K
15:40 59.34 59.34 59.34 59.34 0.2K
15:41 59.25 59.29 59.25 59.29 1.6K
15:42 59.17 59.17 59.17 59.17 0.8K
15:43 59.17 59.18 59.17 59.18 0.4K
15:44 59.18 59.18 59.08 59.14 1.1K
15:45 59.21 59.21 59.08 59.08 1.8K
15:46 59.08 59.11 59.08 59.09 2.3K
15:47 59.10 59.11 59.05 59.11 1.6K
15:48 59.11 59.11 59.02 59.02 1.6K
15:49 59.02 59.08 59.02 59.03 2.1K
15:50 59.02 59.02 58.99 59.02 1.2K
15:51 59.05 59.05 59.02 59.03 3.8K
15:52 59.03 59.03 58.99 58.99 1.8K
15:53 58.99 59.01 58.93 58.93 2.3K
15:54 58.93 58.93 58.87 58.87 0.6K
15:55 58.93 58.98 58.87 58.98 5.4K
15:56 58.98 58.98 58.94 58.94 1.0K
15:57 58.94 58.94 58.93 58.93 3.3K
15:58 58.93 58.93 58.81 58.83 5.3K
15:59 58.83 58.86 58.82 58.82 3.6K
16:00 58.82 58.87 58.79 58.83 86.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles