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 58.23 58.86 58.23 58.23 1.8K
09:32 58.23 58.23 58.23 58.23 0.4K
09:33 58.23 58.23 58.23 58.23 0.0K
09:34 58.23 58.23 58.23 58.23 0.3K
09:35 58.23 58.50 58.23 58.23 0.6K
09:36 58.23 58.23 58.23 58.23 0.1K
09:37 58.23 58.23 58.23 58.23 0.3K
09:38 58.23 58.23 58.23 58.23 0.4K
09:39 58.50 58.50 58.50 58.50 0.4K
09:40 58.49 58.49 58.49 58.49 0.3K
09:41 58.49 58.49 58.48 58.48 0.6K
09:42 58.61 58.61 58.61 58.61 0.3K
09:43 58.61 58.61 58.61 58.61 0.0K
09:44 58.61 58.61 58.61 58.61 0.0K
09:45 58.64 58.67 58.64 58.67 0.7K
09:46 58.67 58.67 58.67 58.67 0.0K
09:47 58.67 58.67 58.67 58.67 0.0K
09:48 58.67 58.67 58.67 58.67 0.0K
09:49 58.58 58.58 58.46 58.48 1.0K
09:50 58.48 58.48 58.48 58.48 0.0K
09:51 58.48 58.48 58.48 58.48 0.0K
09:52 58.60 58.60 58.60 58.60 1.0K
09:53 58.46 58.46 58.46 58.46 0.5K
09:54 58.46 58.46 58.46 58.46 0.1K
09:55 58.46 58.46 58.46 58.46 0.1K
09:56 58.46 58.46 58.32 58.32 1.3K
09:57 58.32 58.32 58.32 58.32 0.1K
09:58 58.32 58.32 58.28 58.28 0.5K
09:59 58.28 58.28 58.28 58.28 0.0K
10:00 58.28 58.28 58.28 58.28 0.0K
10:01 58.28 58.28 58.28 58.28 0.1K
10:02 58.27 58.27 58.27 58.27 0.1K
10:03 58.27 58.27 58.27 58.27 1.1K
10:04 58.14 58.41 58.14 58.20 1.0K
10:05 58.20 58.32 58.20 58.31 0.4K
10:06 58.32 58.32 58.26 58.26 1.9K
10:07 58.26 58.34 58.21 58.34 0.2K
10:08 58.34 58.34 58.34 58.34 0.2K
10:09 58.34 58.34 58.34 58.34 0.3K
10:10 58.34 58.34 58.34 58.34 0.0K
10:11 58.34 58.34 58.34 58.34 0.0K
10:12 58.34 58.34 58.34 58.34 0.0K
10:13 58.34 58.34 58.34 58.34 0.0K
10:14 58.34 58.34 58.34 58.34 0.1K
10:15 58.34 58.34 58.34 58.34 0.0K
10:16 58.34 58.34 58.34 58.34 0.2K
10:17 58.34 58.34 58.34 58.34 0.2K
10:18 58.34 58.34 58.34 58.34 0.2K
10:19 58.34 58.34 58.12 58.16 2.2K
10:20 58.16 58.16 58.16 58.16 0.0K
10:21 58.16 58.16 58.16 58.16 0.3K
10:22 58.16 58.16 58.16 58.16 0.0K
10:23 58.16 58.16 58.10 58.10 0.1K
10:24 58.10 58.10 58.10 58.10 0.1K
10:25 58.10 58.10 58.10 58.10 0.0K
10:26 58.10 58.10 58.10 58.10 0.0K
10:27 58.10 58.10 58.10 58.10 0.4K
10:28 58.10 58.10 58.10 58.10 0.0K
10:29 58.10 58.10 58.10 58.10 0.3K
10:30 58.10 58.10 58.10 58.10 0.1K
10:31 58.10 58.10 58.10 58.10 0.1K
10:32 58.10 58.10 58.10 58.10 0.3K
10:33 58.10 58.10 58.10 58.10 0.0K
10:34 58.03 58.03 58.01 58.01 0.6K
10:35 58.01 58.01 58.01 58.01 0.1K
10:36 58.13 58.13 58.13 58.13 0.1K
10:37 58.13 58.13 57.95 57.95 0.2K
10:38 57.95 58.10 57.95 58.10 1.2K
10:39 58.10 58.15 58.10 58.15 1.0K
10:40 58.15 58.15 58.15 58.15 0.1K
10:41 58.15 58.15 58.10 58.10 0.6K
10:42 58.10 58.10 58.10 58.10 0.3K
10:43 58.10 58.10 58.10 58.10 0.0K
10:44 58.10 58.10 58.10 58.10 0.0K
10:45 58.10 58.10 58.10 58.10 0.0K
10:46 58.00 58.05 58.00 58.05 1.2K
10:47 58.05 58.05 57.97 57.97 0.9K
10:48 57.97 57.97 57.97 57.97 0.4K
10:49 57.97 57.97 57.97 57.97 0.2K
10:50 57.98 58.09 57.98 58.09 4.4K
10:51 58.09 58.09 57.99 57.99 0.3K
10:52 57.93 57.98 57.93 57.98 0.9K
10:53 57.97 57.97 57.97 57.97 0.2K
10:54 57.97 58.03 57.97 58.03 0.2K
10:55 58.03 58.03 58.03 58.03 0.8K
10:56 58.03 58.12 58.03 58.12 0.6K
10:57 58.13 58.17 58.11 58.11 1.8K
10:58 58.11 58.11 58.11 58.11 0.2K
10:59 58.10 58.10 58.10 58.10 0.2K
11:00 58.16 58.16 58.16 58.16 0.4K
11:01 58.18 58.18 58.18 58.18 1.7K
11:02 58.18 58.20 58.18 58.20 0.2K
11:03 58.20 58.20 58.20 58.20 0.2K
11:04 58.20 58.20 58.20 58.20 0.1K
11:05 58.20 58.20 58.20 58.20 0.1K
11:06 58.20 58.20 58.20 58.20 0.1K
11:07 58.20 58.20 58.20 58.20 0.0K
11:08 58.20 58.20 58.20 58.20 0.1K
11:09 58.20 58.20 58.20 58.20 0.1K
11:10 58.20 58.20 58.20 58.20 0.1K
11:11 58.20 58.20 58.20 58.20 0.1K
11:12 58.20 58.20 58.20 58.20 0.2K
11:13 58.20 58.20 58.20 58.20 0.1K
11:14 58.20 58.27 58.20 58.27 0.7K
11:15 58.27 58.27 58.27 58.27 0.1K
11:16 58.27 58.27 58.27 58.27 0.2K
11:17 58.33 58.33 58.31 58.33 1.2K
11:18 58.38 58.38 58.37 58.37 1.1K
11:19 58.42 58.42 58.42 58.42 0.8K
11:20 58.42 58.42 58.42 58.42 0.2K
11:21 58.42 58.42 58.42 58.42 0.0K
11:22 58.42 58.42 58.42 58.42 0.1K
11:23 58.42 58.42 58.42 58.42 0.1K
11:24 58.42 58.42 58.42 58.42 0.1K
11:25 58.42 58.42 58.36 58.36 0.4K
11:26 58.36 58.36 58.36 58.36 0.1K
11:27 58.36 58.36 58.36 58.36 0.0K
11:28 58.36 58.36 58.36 58.36 0.1K
11:29 58.36 58.36 58.36 58.36 0.0K
11:30 58.36 58.36 58.36 58.36 0.0K
11:31 58.36 58.36 58.36 58.36 0.1K
11:32 58.36 58.38 58.36 58.38 0.6K
11:33 58.38 58.45 58.38 58.45 0.2K
11:34 58.45 58.45 58.45 58.45 0.0K
11:35 58.45 58.48 58.45 58.48 1.9K
11:36 58.48 58.48 58.48 58.48 0.2K
11:37 58.48 58.59 58.48 58.59 0.3K
11:38 58.59 58.59 58.59 58.59 0.0K
11:39 58.59 58.59 58.59 58.59 0.1K
11:40 58.59 58.59 58.59 58.59 0.1K
11:41 58.59 58.59 58.59 58.59 0.0K
11:42 58.59 58.59 58.50 58.50 0.2K
11:43 58.50 58.50 58.50 58.50 0.6K
11:44 58.50 58.50 58.31 58.31 1.3K
11:45 58.31 58.31 58.27 58.27 0.2K
11:46 58.27 58.27 58.27 58.27 0.0K
11:47 58.27 58.41 58.27 58.41 0.1K
11:48 58.41 58.41 58.41 58.41 0.1K
11:49 58.41 58.41 58.27 58.41 0.5K
11:50 58.41 58.41 58.41 58.41 0.1K
11:51 58.41 58.41 58.41 58.41 0.0K
11:52 58.41 58.41 58.41 58.41 0.2K
11:53 58.35 58.35 58.35 58.35 0.1K
11:54 58.35 58.35 58.35 58.35 0.0K
11:55 58.35 58.35 58.35 58.35 0.1K
11:56 58.35 58.35 58.35 58.35 0.5K
11:57 58.35 58.35 58.32 58.32 0.4K
11:58 58.32 58.32 58.32 58.32 0.3K
11:59 58.32 58.41 58.32 58.41 0.3K
12:00 58.41 58.41 58.41 58.41 0.1K
12:01 58.32 58.32 58.32 58.32 0.2K
12:02 58.32 58.39 58.32 58.39 0.5K
12:03 58.39 58.39 58.39 58.39 0.0K
12:04 58.39 58.39 58.39 58.39 0.2K
12:05 58.39 58.39 58.32 58.32 0.5K
12:06 58.32 58.32 58.24 58.24 0.9K
12:07 58.24 58.24 58.24 58.24 1.6K
12:08 58.24 58.24 58.24 58.24 0.7K
12:09 58.26 58.35 58.26 58.35 0.9K
12:10 58.35 58.38 58.35 58.38 1.1K
12:11 58.38 58.41 58.38 58.41 0.4K
12:12 58.41 58.41 58.38 58.38 0.2K
12:13 58.38 58.46 58.38 58.44 1.2K
12:14 58.44 58.44 58.43 58.43 0.3K
12:15 58.43 58.43 58.43 58.43 0.4K
12:16 58.43 58.48 58.43 58.48 0.4K
12:17 58.48 58.48 58.41 58.41 0.7K
12:18 58.41 58.41 58.41 58.41 0.2K
12:19 58.42 58.42 58.42 58.42 0.7K
12:20 58.42 58.42 58.38 58.38 0.4K
12:21 58.38 58.38 58.38 58.38 0.1K
12:22 58.38 58.38 58.38 58.38 0.1K
12:23 58.38 58.38 58.38 58.38 0.0K
12:24 58.40 58.48 58.40 58.48 1.1K
12:25 58.48 58.48 58.48 58.48 0.2K
12:26 58.48 58.48 58.48 58.48 0.1K
12:27 58.48 58.48 58.41 58.41 1.0K
12:28 58.41 58.41 58.41 58.41 0.1K
12:29 58.46 58.47 58.46 58.47 1.3K
12:30 58.47 58.47 58.41 58.41 0.2K
12:31 58.41 58.48 58.41 58.48 0.2K
12:32 58.48 58.53 58.48 58.53 1.5K
12:33 58.53 58.53 58.53 58.53 0.2K
12:34 58.53 58.53 58.53 58.53 0.1K
12:35 58.64 58.70 58.64 58.70 0.9K
12:36 58.70 58.70 58.47 58.47 1.8K
12:37 58.47 58.47 58.47 58.47 0.3K
12:38 58.47 58.65 58.47 58.65 1.0K
12:39 58.65 58.65 58.65 58.65 0.2K
12:40 58.50 58.50 58.50 58.50 0.5K
12:41 58.50 58.50 58.41 58.41 0.2K
12:42 58.41 58.41 58.41 58.41 0.1K
12:43 58.41 58.41 58.41 58.41 0.1K
12:44 58.41 58.48 58.41 58.48 0.3K
12:45 58.41 58.41 58.41 58.41 0.4K
12:46 58.41 58.47 58.41 58.47 1.1K
12:47 58.47 58.49 58.47 58.49 0.3K
12:48 58.48 58.48 58.46 58.46 0.3K
12:49 58.46 58.46 58.46 58.46 0.0K
12:50 58.46 58.46 58.46 58.46 0.2K
12:51 58.49 58.49 58.43 58.43 0.7K
12:52 58.31 58.31 58.31 58.31 0.4K
12:53 58.31 58.31 58.31 58.31 0.1K
12:54 58.31 58.31 58.31 58.31 0.1K
12:55 58.31 58.36 58.31 58.36 0.5K
12:56 58.36 58.36 58.36 58.36 0.1K
12:57 58.39 58.40 58.39 58.40 1.1K
12:58 58.40 58.40 58.40 58.40 0.1K
12:59 58.40 58.40 58.40 58.40 0.3K
13:00 58.31 58.31 58.31 58.31 1.0K
13:01 58.31 58.31 58.24 58.30 1.6K
13:02 58.30 58.30 58.24 58.24 0.3K
13:03 58.24 58.24 58.24 58.24 0.4K
13:04 58.24 58.24 58.19 58.19 0.3K
13:05 58.26 58.29 58.24 58.29 0.7K
13:06 58.29 58.29 58.21 58.25 0.8K
13:07 58.25 58.25 58.11 58.11 0.3K
13:08 58.11 58.11 58.11 58.11 0.1K
13:09 58.11 58.11 58.11 58.11 0.2K
13:10 58.11 58.11 58.11 58.11 0.0K
13:11 58.11 58.11 58.11 58.11 0.0K
13:12 58.23 58.23 58.23 58.23 0.3K
13:13 58.23 58.23 58.23 58.23 0.0K
13:14 58.23 58.23 58.23 58.23 0.0K
13:15 58.23 58.23 58.14 58.20 2.5K
13:16 58.20 58.24 58.20 58.24 0.2K
13:17 58.24 58.24 58.15 58.15 1.8K
13:18 58.15 58.15 58.15 58.15 0.0K
13:19 58.15 58.15 58.15 58.15 0.7K
13:20 58.15 58.23 58.15 58.23 0.2K
13:21 58.24 58.30 58.24 58.30 1.8K
13:22 58.30 58.30 58.30 58.30 0.1K
13:23 58.30 58.30 58.30 58.30 0.1K
13:24 58.30 58.39 58.30 58.39 0.5K
13:25 58.39 58.39 58.39 58.39 0.2K
13:26 58.39 58.39 58.39 58.39 0.2K
13:27 58.39 58.43 58.39 58.41 0.4K
13:28 58.41 58.41 58.41 58.41 0.0K
13:29 58.31 58.34 58.29 58.29 1.8K
13:30 58.29 58.29 58.29 58.29 0.4K
13:31 58.29 58.29 58.29 58.29 0.0K
13:32 58.29 58.29 58.29 58.29 0.2K
13:33 58.29 58.29 58.29 58.29 0.0K
13:34 58.29 58.29 58.29 58.29 0.1K
13:35 58.29 58.29 58.29 58.29 0.0K
13:36 58.29 58.29 58.29 58.29 0.0K
13:37 58.29 58.29 58.29 58.29 0.1K
13:38 58.23 58.23 58.21 58.23 1.7K
13:39 58.23 58.23 58.23 58.23 0.1K
13:40 58.23 58.23 58.17 58.17 1.2K
13:41 58.17 58.22 58.17 58.22 0.1K
13:42 58.22 58.22 58.22 58.22 0.2K
13:43 58.22 58.22 58.22 58.22 0.1K
13:44 58.22 58.22 58.05 58.19 2.3K
13:45 58.19 58.19 58.19 58.19 0.1K
13:46 58.19 58.19 58.19 58.19 0.0K
13:47 58.19 58.19 58.19 58.19 0.3K
13:48 58.19 58.19 58.03 58.03 0.2K
13:49 58.03 58.03 58.03 58.03 0.1K
13:50 58.03 58.08 58.03 58.08 0.2K
13:51 58.08 58.08 58.08 58.08 0.0K
13:52 58.08 58.08 57.93 57.93 0.4K
13:53 57.93 57.93 57.93 57.93 0.2K
13:54 57.93 58.02 57.93 58.02 2.4K
13:55 58.02 58.02 58.02 58.02 0.0K
13:56 58.02 58.02 58.00 58.00 0.3K
13:57 58.00 58.00 58.00 58.00 0.0K
13:58 58.00 58.00 58.00 58.00 0.1K
13:59 58.00 58.00 57.96 57.96 0.2K
14:00 57.96 57.96 57.93 57.93 1.2K
14:01 57.93 57.93 57.93 57.93 0.0K
14:02 57.93 57.93 57.86 57.86 1.0K
14:03 57.86 57.93 57.86 57.92 0.5K
14:04 57.92 57.92 57.92 57.92 0.0K
14:05 57.92 57.92 57.92 57.92 0.1K
14:06 57.92 57.92 57.80 57.80 0.7K
14:07 57.78 57.78 57.78 57.78 3.4K
14:08 57.78 57.78 57.74 57.74 0.5K
14:09 57.74 57.74 57.71 57.71 0.5K
14:10 57.71 57.71 57.71 57.71 0.1K
14:11 57.77 57.77 57.77 57.77 1.3K
14:12 57.79 57.82 57.79 57.82 1.8K
14:13 57.82 57.82 57.76 57.76 0.6K
14:14 57.76 57.78 57.74 57.74 0.9K
14:15 57.77 57.77 57.77 57.77 0.4K
14:16 57.77 57.77 57.77 57.77 0.3K
14:17 57.76 57.76 57.76 57.76 0.2K
14:18 57.76 57.76 57.76 57.76 0.1K
14:19 57.76 57.79 57.73 57.73 1.1K
14:20 57.73 57.73 57.71 57.71 3.4K
14:21 57.71 57.71 57.71 57.71 0.2K
14:22 57.71 57.71 57.68 57.68 0.2K
14:23 57.68 57.68 57.57 57.57 0.9K
14:24 57.57 57.57 57.55 57.55 1.7K
14:25 57.55 57.61 57.55 57.61 0.3K
14:26 57.61 57.69 57.60 57.69 1.3K
14:27 57.69 57.69 57.60 57.60 0.6K
14:28 57.60 57.60 57.50 57.50 1.5K
14:29 57.50 57.50 57.50 57.50 0.4K
14:30 57.50 57.54 57.50 57.50 0.5K
14:31 57.50 57.54 57.50 57.54 0.6K
14:32 57.56 57.56 57.55 57.55 1.2K
14:33 57.55 57.55 57.55 57.55 0.5K
14:34 57.55 57.59 57.55 57.59 0.7K
14:35 57.59 57.64 57.59 57.64 0.4K
14:36 57.64 57.64 57.54 57.54 0.5K
14:37 57.54 57.54 57.53 57.53 0.8K
14:38 57.53 57.53 57.53 57.53 0.3K
14:39 57.52 57.52 57.51 57.51 1.7K
14:40 57.51 57.51 57.51 57.51 0.9K
14:41 57.51 57.51 57.51 57.51 0.1K
14:42 57.52 57.52 57.52 57.52 0.7K
14:43 57.52 57.54 57.50 57.54 0.8K
14:44 57.54 57.54 57.54 57.54 0.4K
14:45 57.49 57.49 57.49 57.49 0.7K
14:46 57.49 57.54 57.49 57.54 0.7K
14:47 57.54 57.54 57.54 57.54 0.1K
14:48 57.54 57.56 57.51 57.51 0.5K
14:49 57.51 57.53 57.51 57.53 0.6K
14:50 57.49 57.49 57.49 57.49 0.4K
14:51 57.49 57.52 57.49 57.52 0.2K
14:52 57.52 57.56 57.52 57.53 1.5K
14:53 57.53 57.53 57.53 57.53 1.4K
14:54 57.48 57.48 57.43 57.43 2.7K
14:55 57.53 57.53 57.51 57.51 1.0K
14:56 57.51 57.51 57.51 57.51 0.5K
14:57 57.51 57.51 57.36 57.36 0.7K
14:58 57.36 57.36 57.36 57.36 0.4K
14:59 57.36 57.40 57.36 57.40 1.1K
15:00 57.40 57.40 57.29 57.29 0.6K
15:01 57.29 57.32 57.26 57.26 3.1K
15:02 57.37 57.41 57.37 57.40 1.2K
15:03 57.33 57.39 57.33 57.39 0.7K
15:04 57.38 57.42 57.36 57.42 1.4K
15:05 57.42 57.42 57.34 57.34 0.9K
15:06 57.34 57.34 57.34 57.34 0.8K
15:07 57.35 57.35 57.32 57.32 1.4K
15:08 57.32 57.32 57.32 57.32 0.4K
15:09 57.30 57.30 57.22 57.22 1.0K
15:10 57.22 57.23 57.22 57.23 0.2K
15:11 57.23 57.26 57.20 57.20 0.5K
15:12 57.20 57.21 57.16 57.16 1.1K
15:13 57.23 57.29 57.23 57.29 1.8K
15:14 57.28 57.34 57.28 57.29 2.9K
15:15 57.34 57.34 57.29 57.29 2.0K
15:16 57.29 57.41 57.29 57.41 4.5K
15:17 57.41 57.63 57.41 57.63 2.7K
15:18 57.63 57.63 57.54 57.54 0.6K
15:19 57.53 57.60 57.53 57.60 2.6K
15:20 57.80 57.80 57.65 57.65 0.5K
15:21 57.65 57.76 57.59 57.73 2.5K
15:22 57.66 57.66 57.65 57.65 0.4K
15:23 57.69 57.75 57.69 57.75 0.4K
15:24 57.75 57.83 57.75 57.83 1.2K
15:25 57.82 57.84 57.74 57.84 2.1K
15:26 57.81 57.83 57.81 57.83 0.6K
15:27 57.83 57.85 57.83 57.84 1.0K
15:28 57.84 57.90 57.84 57.90 0.9K
15:29 57.90 57.96 57.90 57.96 0.4K
15:30 57.96 57.96 57.88 57.88 1.3K
15:31 57.88 57.93 57.88 57.93 1.0K
15:32 57.93 57.94 57.93 57.94 1.8K
15:33 57.94 58.00 57.94 57.98 1.5K
15:34 57.98 57.98 57.94 57.96 2.0K
15:35 57.96 57.96 57.94 57.94 2.4K
15:36 57.94 58.03 57.94 58.03 3.0K
15:37 58.10 58.10 57.96 57.96 6.6K
15:38 58.05 58.05 57.92 57.94 1.4K
15:39 57.94 57.98 57.93 57.98 1.2K
15:40 57.98 57.99 57.98 57.99 1.1K
15:41 57.99 57.99 57.99 57.99 0.6K
15:42 57.99 58.03 57.98 57.98 1.2K
15:43 57.98 58.00 57.98 58.00 0.7K
15:44 58.00 58.00 57.94 58.00 3.1K
15:45 58.00 58.07 58.00 58.07 0.8K
15:46 58.07 58.07 58.05 58.05 1.3K
15:47 58.05 58.06 58.01 58.01 1.3K
15:48 58.01 58.08 58.00 58.08 2.3K
15:49 58.08 58.18 58.08 58.14 2.4K
15:50 58.12 58.12 58.07 58.07 1.4K
15:51 58.07 58.21 58.07 58.21 1.7K
15:52 58.28 58.28 58.18 58.22 3.5K
15:53 58.20 58.20 58.17 58.20 6.8K
15:54 58.20 58.21 58.16 58.16 1.8K
15:55 58.11 58.17 58.11 58.17 5.4K
15:56 58.19 58.34 58.19 58.31 8.1K
15:57 58.31 58.41 58.31 58.34 7.9K
15:58 58.34 58.43 58.34 58.38 4.8K
15:59 58.32 58.34 58.25 58.25 7.7K
16:00 58.28 58.30 58.23 58.26 141.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles