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 58.20 58.78 57.69 58.31 3.1K
09:32 58.31 58.31 58.31 58.31 0.0K
09:33 58.31 58.36 58.31 58.36 1.9K
09:34 58.36 58.36 58.36 58.36 0.1K
09:35 58.36 58.37 58.36 58.37 0.6K
09:36 58.37 58.37 58.37 58.37 0.0K
09:37 58.37 58.37 58.37 58.37 0.1K
09:38 58.37 58.37 58.31 58.31 0.2K
09:39 58.31 58.31 58.31 58.31 0.0K
09:40 58.31 58.31 58.31 58.31 0.0K
09:41 58.35 58.35 58.35 58.35 0.1K
09:42 58.35 58.35 58.35 58.35 0.2K
09:43 58.35 58.35 58.35 58.35 0.0K
09:44 58.33 58.51 58.33 58.51 1.7K
09:45 58.51 58.54 58.51 58.54 0.5K
09:46 58.54 58.54 58.54 58.54 0.0K
09:47 58.54 58.63 58.54 58.63 0.3K
09:48 58.63 58.63 58.63 58.63 0.1K
09:49 58.63 58.63 58.63 58.63 0.1K
09:50 58.74 58.74 58.43 58.43 0.3K
09:51 58.43 58.43 58.43 58.43 0.1K
09:52 58.43 58.43 58.35 58.35 0.3K
09:53 58.35 58.71 58.35 58.71 0.1K
09:54 58.71 58.71 58.71 58.71 0.2K
09:55 58.71 58.71 58.71 58.71 0.1K
09:56 58.71 58.71 58.45 58.71 0.6K
09:57 58.71 58.71 58.55 58.59 0.5K
09:58 58.59 58.59 58.55 58.55 1.4K
09:59 58.55 58.55 58.52 58.52 0.3K
10:00 58.52 58.52 58.52 58.52 0.1K
10:01 58.52 58.56 58.15 58.56 3.8K
10:02 58.82 58.83 58.82 58.83 2.5K
10:03 58.83 58.83 58.67 58.76 1.9K
10:04 58.76 58.76 58.76 58.76 0.0K
10:05 58.76 58.76 58.42 58.42 1.5K
10:06 58.42 58.45 58.40 58.40 1.5K
10:07 58.40 58.59 58.40 58.59 0.7K
10:08 58.59 58.59 58.56 58.56 0.2K
10:09 58.56 58.56 58.56 58.56 0.3K
10:10 58.56 58.56 58.56 58.56 0.0K
10:11 58.56 58.56 58.56 58.56 0.4K
10:12 58.56 58.56 58.56 58.56 0.3K
10:13 58.56 58.56 58.32 58.32 1.7K
10:14 58.32 58.33 58.32 58.33 1.4K
10:15 58.33 58.33 58.33 58.33 0.1K
10:16 58.33 58.33 58.33 58.33 0.1K
10:17 58.33 58.33 58.33 58.33 0.1K
10:18 58.33 58.33 58.12 58.12 0.5K
10:19 58.12 58.12 58.12 58.12 0.2K
10:20 58.12 58.12 58.12 58.12 0.5K
10:21 58.11 58.11 58.11 58.11 2.9K
10:22 58.11 58.11 58.11 58.11 0.2K
10:23 58.11 58.11 58.11 58.11 0.1K
10:24 58.11 58.11 58.11 58.11 0.1K
10:25 58.09 58.09 58.08 58.08 1.3K
10:26 58.08 58.08 58.02 58.02 1.4K
10:27 58.02 58.02 58.02 58.02 0.1K
10:28 58.02 58.02 58.02 58.02 0.0K
10:29 57.84 57.84 57.84 57.84 1.6K
10:30 57.84 57.84 57.84 57.84 0.3K
10:31 57.84 57.84 57.84 57.84 0.1K
10:32 57.84 57.84 57.84 57.84 0.1K
10:33 57.84 57.84 57.84 57.84 0.2K
10:34 57.84 57.84 57.84 57.84 0.1K
10:35 57.84 57.84 57.84 57.84 0.0K
10:36 57.88 57.88 57.81 57.81 1.6K
10:37 57.81 57.81 57.81 57.81 0.2K
10:38 57.81 57.81 57.77 57.77 0.4K
10:39 57.77 57.77 57.77 57.77 0.0K
10:40 57.77 57.77 57.77 57.77 0.0K
10:41 57.83 57.83 57.83 57.83 0.8K
10:42 57.75 57.75 57.75 57.75 1.2K
10:43 57.75 57.77 57.75 57.77 0.4K
10:44 57.88 57.89 57.88 57.89 2.0K
10:45 57.89 57.89 57.89 57.89 0.2K
10:46 57.89 57.89 57.89 57.89 0.0K
10:47 57.89 57.89 57.89 57.89 0.1K
10:48 57.89 58.13 57.89 58.13 1.2K
10:49 58.13 58.13 58.13 58.13 0.0K
10:50 58.13 58.13 58.08 58.08 0.7K
10:51 58.08 58.08 58.08 58.08 0.2K
10:52 58.08 58.08 58.08 58.08 0.6K
10:53 58.08 58.08 58.08 58.08 0.5K
10:54 58.25 58.25 58.25 58.25 1.5K
10:55 58.25 58.25 58.25 58.25 0.1K
10:56 58.23 58.23 58.23 58.23 1.5K
10:57 58.23 58.23 58.11 58.11 0.9K
10:58 58.11 58.11 58.11 58.11 0.3K
10:59 58.11 58.11 58.11 58.11 0.0K
11:00 58.11 58.11 58.10 58.10 0.7K
11:01 58.10 58.10 58.10 58.10 0.2K
11:02 58.10 58.14 58.10 58.14 1.4K
11:03 58.14 58.14 58.14 58.14 0.2K
11:04 58.14 58.14 58.14 58.14 0.4K
11:05 58.14 58.14 58.14 58.14 0.2K
11:06 58.14 58.14 58.14 58.14 1.0K
11:07 58.14 58.14 58.14 58.14 1.5K
11:08 58.14 58.14 58.14 58.14 0.9K
11:09 58.14 58.14 58.14 58.14 0.2K
11:10 58.27 58.28 58.27 58.28 1.1K
11:11 58.28 58.28 58.25 58.25 0.8K
11:12 58.25 58.25 58.25 58.25 0.5K
11:13 58.28 58.28 58.28 58.28 0.5K
11:14 58.28 58.28 58.28 58.28 0.1K
11:15 58.23 58.23 58.23 58.23 1.5K
11:16 58.29 58.37 58.29 58.30 3.4K
11:17 58.30 58.30 58.30 58.30 0.1K
11:18 58.30 58.40 58.30 58.40 0.5K
11:19 58.40 58.42 58.40 58.42 0.5K
11:20 58.42 58.42 58.42 58.42 0.4K
11:21 58.42 58.42 58.42 58.42 1.0K
11:22 58.46 58.46 58.46 58.46 0.2K
11:23 58.46 58.46 58.46 58.46 0.2K
11:24 58.46 58.46 58.46 58.46 0.2K
11:25 58.33 58.41 58.33 58.41 1.0K
11:26 58.32 58.32 58.32 58.32 0.4K
11:27 58.32 58.32 58.32 58.32 0.4K
11:28 58.32 58.32 58.32 58.32 0.0K
11:29 58.32 58.32 58.32 58.32 0.1K
11:30 58.32 58.32 58.32 58.32 0.1K
11:31 58.32 58.32 58.20 58.20 1.2K
11:32 58.28 58.28 58.28 58.28 0.6K
11:33 58.28 58.39 58.28 58.39 2.1K
11:34 58.39 58.39 58.39 58.39 0.0K
11:35 58.39 58.39 58.39 58.39 0.0K
11:36 58.39 58.39 58.39 58.39 0.0K
11:37 58.39 58.39 58.37 58.38 0.6K
11:38 58.28 58.31 58.28 58.31 1.1K
11:39 58.31 58.31 58.31 58.31 0.0K
11:40 58.31 58.31 58.31 58.31 0.1K
11:41 58.31 58.31 58.31 58.31 0.3K
11:42 58.31 58.50 58.31 58.50 1.5K
11:43 58.50 58.59 58.50 58.59 0.5K
11:44 58.59 58.59 58.59 58.59 0.9K
11:45 58.55 58.55 58.55 58.55 0.3K
11:46 58.55 58.55 58.55 58.55 0.0K
11:47 58.55 58.55 58.55 58.55 1.0K
11:48 58.55 58.55 58.55 58.55 0.2K
11:49 58.55 58.55 58.55 58.55 0.1K
11:50 58.55 58.55 58.55 58.55 0.1K
11:51 58.55 58.55 58.55 58.55 0.1K
11:52 58.55 58.55 58.55 58.55 0.2K
11:53 58.55 58.55 58.55 58.55 0.1K
11:54 58.55 58.55 58.55 58.55 0.1K
11:55 58.55 58.55 58.55 58.55 0.3K
11:56 58.55 58.55 58.55 58.55 0.3K
11:57 58.55 58.55 58.55 58.55 0.3K
11:58 58.55 58.55 58.55 58.55 0.2K
11:59 58.55 58.55 58.45 58.45 0.8K
12:00 58.45 58.45 58.31 58.31 1.7K
12:01 58.31 58.31 58.31 58.31 0.2K
12:02 58.31 58.40 58.31 58.40 2.6K
12:03 58.40 58.40 58.40 58.40 0.2K
12:04 58.40 58.40 58.40 58.40 0.0K
12:05 58.40 58.40 58.40 58.40 0.1K
12:06 58.40 58.40 58.40 58.40 0.0K
12:07 58.40 58.40 58.40 58.40 0.1K
12:08 58.40 58.40 58.24 58.24 2.5K
12:09 58.24 58.35 58.24 58.35 0.5K
12:10 58.35 58.35 58.35 58.35 0.0K
12:11 58.35 58.35 58.35 58.35 0.1K
12:12 58.35 58.35 58.35 58.35 0.1K
12:13 58.35 58.35 58.28 58.28 0.4K
12:14 58.28 58.28 58.28 58.28 0.6K
12:15 58.28 58.28 58.28 58.28 0.2K
12:16 58.28 58.28 58.28 58.28 0.4K
12:17 58.28 58.28 58.28 58.28 0.2K
12:18 58.28 58.28 58.27 58.27 0.4K
12:19 58.27 58.27 58.27 58.27 0.2K
12:20 58.27 58.27 58.27 58.27 0.3K
12:21 58.27 58.31 58.27 58.31 0.1K
12:22 58.31 58.32 58.30 58.30 2.2K
12:23 58.30 58.44 58.30 58.43 1.3K
12:24 58.43 58.43 58.32 58.32 1.1K
12:25 58.32 58.32 58.32 58.32 0.6K
12:26 58.32 58.32 58.32 58.32 0.0K
12:27 58.32 58.40 58.32 58.40 0.9K
12:28 58.40 58.40 58.40 58.40 0.5K
12:29 58.40 58.40 58.39 58.39 0.5K
12:30 58.39 58.39 58.39 58.39 0.1K
12:31 58.40 58.41 58.40 58.41 1.0K
12:32 58.41 58.46 58.41 58.46 1.3K
12:33 58.46 58.52 58.46 58.52 0.7K
12:34 58.52 58.52 58.52 58.52 0.1K
12:35 58.52 58.52 58.50 58.50 0.2K
12:36 58.50 58.52 58.50 58.52 0.9K
12:37 58.52 58.52 58.52 58.52 0.2K
12:38 58.52 58.52 58.52 58.52 0.1K
12:39 58.52 58.53 58.46 58.46 0.5K
12:40 58.46 58.46 58.46 58.46 0.7K
12:41 58.46 58.46 58.46 58.46 0.2K
12:42 58.49 58.49 58.49 58.49 0.4K
12:43 58.49 58.49 58.49 58.49 0.7K
12:44 58.49 58.49 58.49 58.49 2.1K
12:45 58.49 58.49 58.49 58.49 1.3K
12:46 58.49 58.51 58.49 58.51 1.1K
12:47 58.56 58.56 58.55 58.55 0.2K
12:48 58.55 58.55 58.48 58.48 0.3K
12:49 58.48 58.48 58.48 58.48 0.1K
12:50 58.48 58.48 58.48 58.48 0.1K
12:51 58.48 58.48 58.48 58.48 0.1K
12:52 58.48 58.48 58.48 58.48 0.1K
12:53 58.48 58.48 58.48 58.48 0.2K
12:54 58.48 58.50 58.45 58.45 0.9K
12:55 58.45 58.45 58.45 58.45 0.4K
12:56 58.45 58.45 58.45 58.45 0.4K
12:57 58.45 58.45 58.45 58.45 0.1K
12:58 58.45 58.45 58.42 58.42 0.6K
12:59 58.42 58.42 58.41 58.41 0.4K
13:00 58.41 58.41 58.41 58.41 0.3K
13:01 58.41 58.41 58.41 58.41 0.0K
13:02 58.41 58.41 58.41 58.41 0.1K
13:03 58.41 58.41 58.38 58.38 0.5K
13:04 58.38 58.40 58.38 58.40 0.6K
13:05 58.40 58.40 58.40 58.40 0.3K
13:06 58.40 58.40 58.40 58.40 0.1K
13:07 58.40 58.40 58.40 58.40 0.2K
13:08 58.36 58.36 58.36 58.36 0.2K
13:09 58.36 58.36 58.36 58.36 0.1K
13:10 58.36 58.36 58.36 58.36 0.1K
13:11 58.36 58.36 58.36 58.36 0.1K
13:12 58.36 58.37 58.36 58.37 0.5K
13:13 58.36 58.36 58.36 58.36 1.6K
13:14 58.36 58.39 58.36 58.39 2.6K
13:15 58.39 58.39 58.36 58.36 1.5K
13:16 58.36 58.36 58.36 58.36 0.1K
13:17 58.36 58.36 58.35 58.35 0.5K
13:18 58.35 58.42 58.35 58.42 1.8K
13:19 58.42 58.42 58.42 58.42 0.2K
13:20 58.42 58.42 58.42 58.42 0.3K
13:21 58.42 58.42 58.42 58.42 0.1K
13:22 58.42 58.42 58.38 58.38 0.8K
13:23 58.38 58.38 58.38 58.38 0.0K
13:24 58.38 58.38 58.38 58.38 0.0K
13:25 58.38 58.38 58.38 58.38 0.0K
13:26 58.40 58.40 58.40 58.40 0.7K
13:27 58.40 58.40 58.32 58.32 0.6K
13:28 58.32 58.32 58.32 58.32 0.6K
13:29 58.32 58.32 58.32 58.32 0.3K
13:30 58.32 58.32 58.32 58.32 0.0K
13:31 58.32 58.41 58.32 58.41 1.6K
13:32 58.41 58.41 58.41 58.41 0.0K
13:33 58.41 58.41 58.41 58.41 0.5K
13:34 58.41 58.41 58.35 58.38 0.6K
13:35 58.38 58.38 58.31 58.31 0.7K
13:36 58.36 58.36 58.36 58.36 0.8K
13:37 58.35 58.35 58.35 58.35 0.2K
13:38 58.36 58.36 58.36 58.36 0.4K
13:39 58.36 58.36 58.31 58.31 0.2K
13:40 58.31 58.42 58.31 58.39 1.1K
13:41 58.39 58.39 58.39 58.39 0.1K
13:42 58.39 58.52 58.39 58.52 1.3K
13:43 58.52 58.53 58.51 58.51 1.5K
13:44 58.51 58.51 58.51 58.51 0.2K
13:45 58.51 58.51 58.51 58.51 0.4K
13:46 58.51 58.51 58.51 58.51 0.0K
13:47 58.51 58.51 58.49 58.49 0.7K
13:48 58.68 58.68 58.68 58.68 1.8K
13:49 58.68 58.68 58.68 58.68 0.1K
13:50 58.68 58.68 58.68 58.68 0.2K
13:51 58.68 58.68 58.49 58.61 4.4K
13:52 58.61 58.61 58.61 58.61 0.1K
13:53 58.61 58.61 58.61 58.61 0.1K
13:54 58.61 58.61 58.61 58.61 0.2K
13:55 58.61 58.61 58.61 58.61 0.0K
13:56 58.61 58.61 58.49 58.49 0.9K
13:57 58.49 58.49 58.49 58.49 0.3K
13:58 58.49 58.49 58.49 58.49 0.6K
13:59 58.49 58.49 58.49 58.49 0.3K
14:00 58.49 58.49 58.49 58.49 0.0K
14:01 58.57 58.57 58.57 58.57 1.3K
14:02 58.57 58.57 58.57 58.57 0.8K
14:03 58.57 58.57 58.56 58.56 0.6K
14:04 58.56 58.56 58.56 58.56 0.3K
14:05 58.56 58.56 58.56 58.56 0.3K
14:06 58.56 58.60 58.56 58.60 0.4K
14:07 58.49 58.49 58.49 58.49 0.5K
14:08 58.49 58.49 58.49 58.49 0.1K
14:09 58.49 58.58 58.49 58.58 0.6K
14:10 58.58 58.58 58.58 58.58 0.2K
14:11 58.58 58.58 58.58 58.58 0.4K
14:12 58.58 58.58 58.58 58.58 0.0K
14:13 58.58 58.58 58.58 58.58 0.3K
14:14 58.64 58.64 58.64 58.64 0.5K
14:15 58.64 58.64 58.64 58.64 0.3K
14:16 58.64 58.64 58.64 58.64 0.1K
14:17 58.58 58.58 58.58 58.58 1.1K
14:18 58.57 58.57 58.57 58.57 0.7K
14:19 58.57 58.57 58.57 58.57 0.3K
14:20 58.52 58.53 58.52 58.53 1.7K
14:21 58.53 58.53 58.53 58.53 0.0K
14:22 58.53 58.53 58.51 58.51 0.1K
14:23 58.58 58.58 58.58 58.58 1.4K
14:24 58.58 58.59 58.54 58.58 1.0K
14:25 58.58 58.58 58.53 58.53 1.6K
14:26 58.53 58.60 58.53 58.60 3.5K
14:27 58.60 58.60 58.58 58.58 0.3K
14:28 58.58 58.58 58.58 58.58 0.2K
14:29 58.58 58.58 58.58 58.58 0.1K
14:30 58.58 58.58 58.58 58.58 0.1K
14:31 58.58 58.58 58.58 58.58 0.2K
14:32 58.58 58.58 58.52 58.52 2.2K
14:33 58.52 58.52 58.52 58.52 0.2K
14:34 58.60 58.60 58.60 58.60 0.9K
14:35 58.60 58.60 58.60 58.60 0.1K
14:36 58.60 58.60 58.60 58.60 0.2K
14:37 58.60 58.60 58.51 58.51 0.2K
14:38 58.51 58.51 58.51 58.51 0.0K
14:39 58.52 58.52 58.52 58.52 0.1K
14:40 58.59 58.59 58.59 58.59 1.2K
14:41 58.59 58.59 58.57 58.57 3.7K
14:42 58.57 58.67 58.57 58.67 1.4K
14:43 58.67 58.71 58.67 58.71 0.5K
14:44 58.71 58.71 58.70 58.70 0.6K
14:45 58.70 58.82 58.70 58.82 0.3K
14:46 58.82 58.82 58.82 58.82 0.2K
14:47 58.82 58.84 58.82 58.84 0.2K
14:48 58.84 58.84 58.84 58.84 0.3K
14:49 58.79 58.79 58.79 58.79 1.7K
14:50 58.79 58.79 58.79 58.79 0.8K
14:51 58.79 58.79 58.79 58.79 0.0K
14:52 58.79 58.91 58.79 58.91 2.1K
14:53 58.99 58.99 58.99 58.99 0.2K
14:54 58.99 58.99 58.99 58.99 0.9K
14:55 58.99 59.01 58.99 59.01 0.7K
14:56 59.01 59.01 58.98 58.98 0.8K
14:57 58.98 58.98 58.95 58.95 0.4K
14:58 58.95 58.96 58.95 58.96 0.5K
14:59 58.96 58.96 58.95 58.95 2.1K
15:00 58.95 58.96 58.95 58.95 0.5K
15:01 58.95 58.95 58.95 58.95 0.5K
15:02 58.87 58.87 58.87 58.87 1.8K
15:03 58.87 58.87 58.79 58.79 1.1K
15:04 58.79 58.79 58.79 58.79 1.6K
15:05 58.79 58.79 58.79 58.79 0.5K
15:06 58.79 59.00 58.79 59.00 2.6K
15:07 59.00 59.00 59.00 59.00 0.3K
15:08 58.96 58.97 58.96 58.97 1.4K
15:09 58.97 58.97 58.97 58.97 1.6K
15:10 58.97 58.98 58.97 58.98 0.8K
15:11 58.98 58.98 58.89 58.89 2.2K
15:12 58.89 58.89 58.89 58.89 0.2K
15:13 58.89 58.89 58.89 58.89 0.2K
15:14 58.89 58.92 58.89 58.92 0.7K
15:15 58.92 58.92 58.92 58.92 0.7K
15:16 58.92 58.92 58.92 58.92 0.3K
15:17 58.92 58.92 58.82 58.82 1.5K
15:18 58.82 58.82 58.68 58.79 1.2K
15:19 58.79 58.79 58.79 58.79 0.2K
15:20 58.79 58.79 58.79 58.79 0.2K
15:21 58.79 58.85 58.79 58.81 2.1K
15:22 58.87 58.87 58.84 58.84 1.4K
15:23 58.84 58.84 58.84 58.84 0.4K
15:24 58.84 58.89 58.82 58.89 1.3K
15:25 58.89 58.89 58.89 58.89 1.5K
15:26 58.69 58.71 58.69 58.71 2.0K
15:27 58.71 58.71 58.71 58.71 0.8K
15:28 58.71 58.71 58.71 58.71 0.5K
15:29 58.71 58.71 58.71 58.71 0.9K
15:30 58.71 58.71 58.71 58.71 0.4K
15:31 58.80 58.80 58.80 58.80 0.6K
15:32 58.80 58.80 58.78 58.78 0.5K
15:33 58.78 58.80 58.78 58.79 2.3K
15:34 58.79 58.79 58.79 58.79 0.4K
15:35 58.81 58.81 58.81 58.81 0.9K
15:36 58.76 58.77 58.76 58.77 1.4K
15:37 58.77 58.77 58.77 58.77 0.4K
15:38 58.77 58.77 58.77 58.77 0.5K
15:39 58.76 58.76 58.75 58.75 0.6K
15:40 58.75 58.75 58.75 58.75 0.7K
15:41 58.75 58.75 58.70 58.72 1.7K
15:42 58.72 58.72 58.65 58.65 1.3K
15:43 58.67 58.74 58.67 58.74 4.1K
15:44 58.74 58.82 58.73 58.73 0.8K
15:45 58.73 58.73 58.73 58.73 0.6K
15:46 58.76 58.76 58.76 58.76 0.8K
15:47 58.76 58.77 58.74 58.74 1.8K
15:48 58.74 58.78 58.74 58.78 0.7K
15:49 58.82 58.90 58.81 58.90 3.9K
15:50 58.90 58.90 58.84 58.84 0.9K
15:51 58.89 58.89 58.81 58.81 3.5K
15:52 58.81 58.81 58.72 58.72 2.7K
15:53 58.72 58.72 58.58 58.58 2.5K
15:54 58.58 58.58 58.48 58.54 4.2K
15:55 58.54 58.71 58.54 58.71 7.0K
15:56 58.67 58.67 58.67 58.67 1.4K
15:57 58.71 58.71 58.68 58.70 3.5K
15:58 58.70 58.70 58.68 58.68 3.7K
15:59 58.65 58.65 58.60 58.60 5.1K
16:00 58.56 58.56 58.46 58.48 139.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles