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 58.13 58.13 58.13 58.13 1.7K
09:32 58.13 58.52 58.13 58.52 0.3K
09:33 58.52 58.52 58.52 58.52 0.0K
09:34 58.52 58.53 58.52 58.53 0.2K
09:35 58.53 58.69 58.53 58.69 0.3K
09:36 58.25 58.25 58.25 58.25 0.6K
09:37 58.25 58.97 58.25 58.97 0.6K
09:38 58.55 58.55 58.55 58.55 0.2K
09:39 59.28 59.28 58.94 59.27 3.2K
09:40 59.27 59.28 58.92 58.92 1.3K
09:41 58.92 59.16 58.92 59.16 0.3K
09:42 59.15 59.15 59.15 59.15 0.2K
09:43 59.15 59.15 58.94 58.94 0.3K
09:44 59.00 59.00 59.00 59.00 0.5K
09:45 59.00 59.00 59.00 59.00 0.1K
09:46 59.00 59.05 58.99 58.99 1.0K
09:47 58.99 58.99 58.99 58.99 0.1K
09:48 58.99 58.99 58.82 58.82 1.0K
09:49 58.82 58.82 58.82 58.82 0.3K
09:50 58.82 58.86 58.82 58.86 0.8K
09:51 58.86 59.04 58.86 59.04 1.5K
09:52 59.04 59.04 59.04 59.04 0.1K
09:53 59.04 59.04 59.04 59.04 0.1K
09:54 59.04 59.04 59.04 59.04 0.1K
09:55 59.04 59.04 59.04 59.04 0.0K
09:56 59.04 59.04 59.04 59.04 0.0K
09:57 59.04 59.04 59.04 59.04 0.0K
09:58 59.04 59.04 59.04 59.04 0.0K
09:59 59.04 59.04 58.80 58.80 1.3K
10:00 58.80 58.80 58.80 58.80 0.2K
10:01 58.80 58.80 58.63 58.63 0.3K
10:02 58.63 58.69 58.63 58.69 0.3K
10:03 58.69 58.69 58.69 58.69 0.1K
10:04 58.69 58.69 58.57 58.57 1.2K
10:05 58.57 58.65 58.57 58.65 0.3K
10:06 58.65 58.65 58.65 58.65 0.1K
10:07 58.65 58.65 58.65 58.65 0.3K
10:08 58.65 58.65 58.65 58.65 0.0K
10:09 58.81 58.81 58.81 58.81 1.5K
10:10 58.81 58.81 58.81 58.81 0.1K
10:11 58.81 58.81 58.70 58.70 2.1K
10:12 58.70 58.70 58.70 58.70 0.4K
10:13 58.70 58.70 58.70 58.70 0.2K
10:14 58.70 58.73 58.70 58.73 1.3K
10:15 58.89 58.89 58.62 58.62 2.3K
10:16 58.62 58.62 58.62 58.62 0.1K
10:17 58.62 58.69 58.62 58.69 1.4K
10:18 58.69 58.69 58.69 58.69 0.2K
10:19 58.69 58.74 58.69 58.74 0.5K
10:20 58.74 58.74 58.72 58.72 0.6K
10:21 58.72 58.72 58.72 58.72 0.1K
10:22 58.72 58.72 58.72 58.72 0.4K
10:23 58.72 58.72 58.71 58.71 1.2K
10:24 58.71 58.71 58.71 58.71 0.1K
10:25 58.71 58.71 58.71 58.71 0.2K
10:26 58.71 58.71 58.70 58.70 0.7K
10:27 58.57 58.69 58.57 58.69 1.6K
10:28 58.69 58.69 58.58 58.58 0.4K
10:29 58.58 58.58 58.58 58.58 0.2K
10:30 58.58 58.58 58.58 58.58 0.2K
10:31 58.58 58.58 58.58 58.58 0.3K
10:32 58.58 58.58 58.58 58.58 0.0K
10:33 58.58 58.58 58.58 58.58 0.1K
10:34 58.54 58.54 58.54 58.54 0.2K
10:35 58.54 58.63 58.54 58.63 0.6K
10:36 58.63 58.63 58.58 58.58 0.4K
10:37 58.58 58.58 58.58 58.58 0.1K
10:38 58.58 58.58 58.58 58.58 0.5K
10:39 58.58 58.62 58.58 58.62 0.4K
10:40 58.62 58.63 58.62 58.63 0.6K
10:41 58.63 58.63 58.63 58.63 0.2K
10:42 58.63 58.63 58.63 58.63 0.2K
10:43 58.63 58.64 58.63 58.64 0.3K
10:44 58.64 58.64 58.64 58.64 0.1K
10:45 58.64 58.64 58.64 58.64 0.1K
10:46 58.64 58.68 58.64 58.68 0.7K
10:47 58.68 58.68 58.68 58.68 0.1K
10:48 58.68 58.68 58.67 58.67 0.4K
10:49 58.67 58.67 58.67 58.67 0.3K
10:50 58.67 58.67 58.67 58.67 0.3K
10:51 58.67 58.67 58.66 58.66 0.3K
10:52 58.66 58.66 58.66 58.66 0.3K
10:53 58.66 58.66 58.66 58.66 0.2K
10:54 58.66 58.66 58.66 58.66 0.2K
10:55 58.66 58.66 58.66 58.66 0.5K
10:56 58.66 58.66 58.49 58.49 0.5K
10:57 58.49 58.49 58.49 58.49 0.0K
10:58 58.49 58.49 58.49 58.49 0.1K
10:59 58.49 58.50 58.49 58.50 0.8K
11:00 58.50 58.51 58.50 58.51 0.3K
11:01 58.51 58.63 58.51 58.63 2.0K
11:02 58.63 58.63 58.63 58.63 0.1K
11:03 58.63 58.63 58.63 58.63 0.1K
11:04 58.63 58.68 58.63 58.68 0.4K
11:05 58.68 58.68 58.68 58.68 0.0K
11:06 58.68 58.68 58.68 58.68 0.2K
11:07 58.68 58.68 58.68 58.68 0.2K
11:08 58.68 58.68 58.68 58.68 0.3K
11:09 58.68 58.68 58.68 58.68 0.8K
11:10 58.68 58.68 58.68 58.68 0.1K
11:11 58.68 58.74 58.68 58.74 0.4K
11:12 58.74 58.74 58.74 58.74 0.2K
11:13 58.74 58.81 58.74 58.81 0.6K
11:14 58.81 58.81 58.81 58.81 0.0K
11:15 58.81 58.81 58.81 58.81 0.1K
11:16 58.81 58.81 58.81 58.81 0.0K
11:17 58.81 58.81 58.81 58.81 0.5K
11:18 58.81 58.81 58.74 58.74 0.2K
11:19 58.74 58.74 58.74 58.74 0.5K
11:20 58.74 58.74 58.74 58.74 0.2K
11:21 58.74 58.74 58.74 58.74 0.0K
11:22 58.74 58.74 58.74 58.74 0.0K
11:23 58.74 58.76 58.74 58.76 0.2K
11:24 58.76 58.76 58.76 58.76 0.2K
11:25 58.76 58.76 58.76 58.76 0.1K
11:26 58.76 58.76 58.76 58.76 0.1K
11:27 58.76 58.76 58.75 58.75 0.4K
11:28 58.75 58.75 58.75 58.75 0.1K
11:29 58.75 58.83 58.75 58.79 0.4K
11:30 58.79 58.79 58.67 58.67 1.4K
11:31 58.63 58.65 58.63 58.65 2.8K
11:32 58.65 58.65 58.64 58.64 0.5K
11:33 58.64 58.64 58.64 58.64 0.2K
11:34 58.64 58.64 58.64 58.64 0.4K
11:35 58.64 58.64 58.57 58.57 0.6K
11:36 58.57 58.57 58.57 58.57 0.1K
11:37 58.57 58.58 58.57 58.58 0.8K
11:38 58.58 58.66 58.58 58.66 1.2K
11:39 58.66 58.71 58.66 58.71 1.6K
11:40 58.68 58.68 58.58 58.58 1.1K
11:41 58.58 58.58 58.58 58.58 0.1K
11:42 58.58 58.66 58.58 58.66 0.4K
11:43 58.66 58.66 58.66 58.66 0.1K
11:44 58.66 58.66 58.66 58.66 0.1K
11:45 58.66 58.66 58.66 58.66 0.0K
11:46 58.69 58.69 58.69 58.69 0.2K
11:47 58.69 58.69 58.69 58.69 0.1K
11:48 58.69 58.69 58.67 58.67 0.2K
11:49 58.67 58.71 58.67 58.71 0.3K
11:50 58.71 58.71 58.71 58.71 0.1K
11:51 58.71 58.71 58.68 58.68 0.7K
11:52 58.68 58.68 58.68 58.68 0.1K
11:53 58.68 58.68 58.68 58.68 0.1K
11:54 58.68 58.73 58.68 58.73 0.9K
11:55 58.73 58.73 58.73 58.73 0.1K
11:56 58.73 58.73 58.73 58.73 0.0K
11:57 58.73 58.73 58.73 58.73 0.1K
11:58 58.73 58.73 58.71 58.71 0.4K
11:59 58.71 58.76 58.71 58.76 0.4K
12:00 58.72 58.72 58.72 58.72 0.5K
12:01 58.72 58.72 58.70 58.70 0.6K
12:02 58.64 58.64 58.63 58.63 1.3K
12:03 58.63 58.71 58.63 58.71 1.0K
12:04 58.71 58.80 58.71 58.80 2.7K
12:05 58.80 58.80 58.80 58.80 0.1K
12:06 58.80 58.80 58.80 58.80 0.1K
12:07 58.80 58.80 58.80 58.80 0.0K
12:08 58.80 58.80 58.80 58.80 0.1K
12:09 58.80 58.83 58.80 58.83 0.6K
12:10 58.83 58.83 58.83 58.83 0.1K
12:11 58.83 58.83 58.83 58.83 0.2K
12:12 58.83 58.83 58.83 58.83 0.1K
12:13 58.83 58.83 58.83 58.83 0.1K
12:14 58.83 58.83 58.83 58.83 0.1K
12:15 58.83 58.83 58.83 58.83 0.2K
12:16 58.83 58.83 58.82 58.82 0.2K
12:17 58.82 58.82 58.76 58.76 1.1K
12:18 58.76 58.83 58.76 58.83 0.8K
12:19 58.83 58.83 58.83 58.83 0.5K
12:20 58.83 58.83 58.83 58.83 0.3K
12:21 58.83 58.85 58.83 58.85 0.4K
12:22 58.85 58.85 58.85 58.85 0.3K
12:23 58.85 58.85 58.85 58.85 0.0K
12:24 58.85 58.90 58.85 58.90 0.6K
12:25 58.90 58.90 58.90 58.90 0.0K
12:26 58.90 58.90 58.90 58.90 0.2K
12:27 58.81 58.81 58.81 58.81 0.3K
12:28 58.81 58.81 58.81 58.81 0.1K
12:29 58.81 58.87 58.81 58.87 0.7K
12:30 58.87 58.87 58.87 58.87 0.2K
12:31 58.87 58.87 58.78 58.78 0.6K
12:32 58.78 58.78 58.78 58.78 0.1K
12:33 58.78 58.78 58.78 58.78 0.2K
12:34 58.78 58.78 58.78 58.78 0.1K
12:35 58.78 58.78 58.78 58.78 0.1K
12:36 58.78 58.78 58.78 58.78 0.4K
12:37 58.78 58.78 58.78 58.78 0.0K
12:38 58.78 58.78 58.78 58.78 0.0K
12:39 58.78 58.78 58.78 58.78 0.1K
12:40 58.78 58.78 58.76 58.76 0.3K
12:41 58.73 58.73 58.70 58.70 2.4K
12:42 58.70 58.70 58.68 58.68 0.5K
12:43 58.68 58.68 58.68 58.68 0.2K
12:44 58.68 58.68 58.68 58.68 0.5K
12:45 58.68 58.68 58.68 58.68 0.2K
12:46 58.68 58.68 58.68 58.68 0.1K
12:47 58.68 58.73 58.68 58.73 0.8K
12:48 58.72 58.75 58.68 58.75 1.8K
12:49 58.75 58.75 58.75 58.75 0.1K
12:50 58.75 58.75 58.75 58.75 0.7K
12:51 58.80 58.80 58.80 58.80 0.3K
12:52 58.80 58.80 58.80 58.80 0.3K
12:53 58.80 58.80 58.80 58.80 0.1K
12:54 58.80 58.80 58.80 58.80 0.1K
12:55 58.84 58.84 58.84 58.84 0.5K
12:56 58.84 58.84 58.84 58.84 0.3K
12:57 58.84 58.84 58.84 58.84 0.3K
12:58 58.84 58.84 58.84 58.84 0.1K
12:59 58.84 58.84 58.84 58.84 0.1K
13:00 58.84 58.84 58.83 58.83 0.3K
13:01 58.83 58.83 58.78 58.78 1.6K
13:02 58.78 58.78 58.74 58.74 0.7K
13:03 58.74 58.75 58.74 58.75 0.1K
13:04 58.75 58.75 58.75 58.75 0.1K
13:05 58.75 58.75 58.75 58.75 0.3K
13:06 58.75 58.75 58.75 58.75 0.0K
13:07 58.75 58.75 58.75 58.75 0.2K
13:08 58.75 58.75 58.75 58.75 0.4K
13:09 58.75 58.75 58.75 58.75 0.5K
13:10 58.75 58.75 58.75 58.75 0.0K
13:11 58.75 58.75 58.75 58.75 0.1K
13:12 58.75 58.75 58.75 58.75 0.1K
13:13 58.83 58.83 58.83 58.83 1.2K
13:14 58.83 58.83 58.83 58.83 0.1K
13:15 58.83 58.83 58.83 58.83 0.3K
13:16 58.83 58.83 58.83 58.83 0.1K
13:17 58.83 58.83 58.83 58.83 0.0K
13:18 58.83 58.83 58.83 58.83 0.8K
13:19 58.83 58.83 58.83 58.83 0.1K
13:20 58.83 58.83 58.83 58.83 0.1K
13:21 58.81 58.81 58.81 58.81 1.4K
13:22 58.82 58.88 58.81 58.88 2.0K
13:23 58.88 58.88 58.88 58.88 0.3K
13:24 58.88 58.88 58.88 58.88 0.1K
13:25 58.88 58.88 58.88 58.88 0.3K
13:26 58.88 58.88 58.88 58.88 0.1K
13:27 58.90 58.90 58.90 58.90 0.7K
13:28 58.90 58.90 58.90 58.90 0.0K
13:29 58.90 58.90 58.90 58.90 0.4K
13:30 58.90 58.90 58.90 58.90 0.2K
13:31 58.90 58.90 58.90 58.90 0.1K
13:32 58.90 58.90 58.90 58.90 0.8K
13:33 58.90 58.90 58.88 58.88 0.6K
13:34 58.88 58.88 58.84 58.84 5.7K
13:35 58.84 58.86 58.84 58.85 0.9K
13:36 58.85 58.85 58.85 58.85 1.7K
13:37 58.85 59.08 58.85 59.08 24.9K
13:38 59.08 59.08 59.08 59.08 0.3K
13:39 59.08 59.08 59.08 59.08 0.2K
13:40 59.08 59.09 59.08 59.09 0.8K
13:41 59.09 59.09 59.09 59.09 0.0K
13:42 59.09 59.09 59.09 59.09 0.1K
13:43 59.09 59.09 59.09 59.09 0.1K
13:44 59.09 59.09 59.09 59.09 0.2K
13:45 59.09 59.09 59.09 59.09 0.1K
13:46 59.09 59.09 59.09 59.09 0.1K
13:47 59.09 59.09 59.09 59.09 0.2K
13:48 59.09 59.09 59.09 59.09 0.2K
13:49 59.09 59.10 59.09 59.10 0.4K
13:50 59.10 59.10 59.10 59.10 0.3K
13:51 59.10 59.10 59.10 59.10 0.4K
13:52 59.10 59.10 58.99 58.99 2.1K
13:53 58.99 58.99 58.99 58.99 0.0K
13:54 58.99 58.99 58.99 58.99 0.5K
13:55 58.99 58.99 58.99 58.99 0.0K
13:56 58.99 58.99 58.99 58.99 0.3K
13:57 58.99 59.08 58.99 59.04 1.0K
13:58 59.04 59.04 59.04 59.04 0.0K
13:59 59.04 59.04 59.04 59.04 0.1K
14:00 59.04 59.04 59.04 59.04 0.2K
14:01 59.05 59.05 59.04 59.04 1.7K
14:02 59.04 59.04 59.04 59.04 0.1K
14:03 59.04 59.04 59.00 59.04 4.8K
14:04 59.04 59.04 59.04 59.04 0.1K
14:05 59.04 59.04 59.03 59.03 0.3K
14:06 59.03 59.03 59.03 59.03 0.4K
14:07 59.03 59.03 59.03 59.03 0.3K
14:08 59.03 59.03 59.03 59.03 0.0K
14:09 59.03 59.03 59.02 59.03 1.5K
14:10 59.03 59.03 58.99 58.99 0.9K
14:11 58.99 58.99 58.98 58.98 1.0K
14:12 59.00 59.00 59.00 59.00 0.3K
14:13 59.00 59.00 59.00 59.00 1.9K
14:14 59.00 59.06 59.00 59.06 2.3K
14:15 59.06 59.06 59.06 59.06 0.4K
14:16 59.06 59.06 59.06 59.06 0.2K
14:17 59.00 59.00 59.00 59.00 0.7K
14:18 59.00 59.00 59.00 59.00 0.2K
14:19 59.00 59.06 59.00 59.06 0.4K
14:20 59.06 59.06 59.06 59.06 0.1K
14:21 59.06 59.06 59.06 59.06 0.6K
14:22 59.00 59.04 59.00 59.04 2.2K
14:23 59.04 59.04 59.00 59.00 1.7K
14:24 59.00 59.00 59.00 59.00 0.3K
14:25 59.00 59.04 59.00 59.04 0.2K
14:26 59.04 59.04 59.04 59.04 0.2K
14:27 59.04 59.04 59.04 59.04 0.4K
14:28 59.04 59.05 59.00 59.00 0.5K
14:29 59.04 59.05 59.04 59.05 0.8K
14:30 59.05 59.05 59.05 59.05 0.4K
14:31 59.03 59.07 59.03 59.07 4.4K
14:32 59.07 59.10 59.07 59.10 2.4K
14:33 59.11 59.11 59.05 59.05 3.1K
14:34 59.05 59.05 59.05 59.05 0.4K
14:35 59.05 59.05 59.05 59.05 0.2K
14:36 59.05 59.05 59.01 59.01 1.6K
14:37 58.97 58.97 58.97 58.97 1.6K
14:38 58.97 58.97 58.97 58.97 0.3K
14:39 58.97 58.97 58.96 58.96 0.4K
14:40 58.96 58.96 58.93 58.93 0.5K
14:41 58.93 58.93 58.93 58.93 0.3K
14:42 58.94 58.94 58.94 58.94 0.7K
14:43 58.94 58.94 58.94 58.94 0.0K
14:44 58.94 58.94 58.94 58.94 0.1K
14:45 58.94 59.00 58.94 59.00 0.9K
14:46 59.00 59.00 59.00 59.00 0.3K
14:47 59.00 59.01 59.00 59.01 0.4K
14:48 59.01 59.03 59.01 59.03 3.3K
14:49 59.03 59.03 59.03 59.03 0.1K
14:50 59.03 59.03 59.03 59.03 0.2K
14:51 59.03 59.03 59.03 59.03 0.3K
14:52 59.03 59.03 59.03 59.03 0.4K
14:53 59.05 59.05 59.04 59.04 1.2K
14:54 59.04 59.04 59.04 59.04 0.0K
14:55 59.04 59.04 59.04 59.04 0.3K
14:56 59.04 59.04 59.04 59.04 0.8K
14:57 59.04 59.06 59.04 59.04 0.4K
14:58 59.04 59.04 59.04 59.04 0.2K
14:59 59.04 59.04 59.04 59.04 0.1K
15:00 59.04 59.04 59.01 59.01 0.7K
15:01 59.01 59.01 58.99 58.99 1.0K
15:02 58.99 59.02 58.99 59.02 0.9K
15:03 59.00 59.00 59.00 59.00 0.2K
15:04 59.00 59.00 59.00 59.00 0.3K
15:05 59.00 59.00 59.00 59.00 0.2K
15:06 59.00 59.00 59.00 59.00 0.2K
15:07 59.00 59.02 59.00 59.02 1.4K
15:08 59.03 59.03 58.99 58.99 2.1K
15:09 58.99 58.99 58.99 58.99 0.5K
15:10 58.96 58.96 58.90 58.90 1.5K
15:11 58.90 58.92 58.90 58.92 0.2K
15:12 58.92 58.92 58.92 58.92 0.0K
15:13 58.92 58.92 58.92 58.92 0.3K
15:14 58.94 58.94 58.94 58.94 1.0K
15:15 58.94 58.94 58.94 58.94 0.2K
15:16 58.94 58.94 58.91 58.91 2.3K
15:17 58.94 58.94 58.94 58.94 0.8K
15:18 58.94 58.94 58.94 58.94 0.1K
15:19 58.94 58.94 58.84 58.84 1.2K
15:20 58.84 58.84 58.84 58.84 0.1K
15:21 58.84 58.88 58.84 58.88 1.6K
15:22 58.88 58.88 58.88 58.88 0.4K
15:23 58.88 58.89 58.88 58.89 1.4K
15:24 58.89 58.91 58.89 58.91 0.6K
15:25 58.91 58.92 58.91 58.92 0.4K
15:26 58.92 58.92 58.88 58.88 0.6K
15:27 58.88 58.88 58.88 58.88 1.6K
15:28 58.90 58.90 58.90 58.90 1.3K
15:29 58.90 58.94 58.90 58.94 1.0K
15:30 58.94 58.94 58.92 58.92 0.6K
15:31 58.92 58.92 58.92 58.92 0.1K
15:32 58.92 58.92 58.91 58.91 0.4K
15:33 58.91 58.91 58.89 58.89 0.8K
15:34 58.89 58.89 58.85 58.85 2.4K
15:35 58.85 58.89 58.85 58.89 2.6K
15:36 58.89 58.89 58.83 58.84 0.8K
15:37 58.84 58.84 58.84 58.84 0.3K
15:38 58.84 58.84 58.84 58.84 0.4K
15:39 58.84 58.86 58.84 58.86 0.4K
15:40 58.86 58.86 58.86 58.86 0.5K
15:41 58.86 58.86 58.80 58.80 0.4K
15:42 58.80 58.84 58.80 58.84 0.9K
15:43 58.84 58.84 58.84 58.84 0.1K
15:44 58.84 58.84 58.80 58.80 0.9K
15:45 58.87 58.87 58.83 58.86 2.2K
15:46 58.87 58.87 58.87 58.87 0.3K
15:47 58.85 58.85 58.84 58.84 1.6K
15:48 58.84 58.84 58.79 58.79 1.8K
15:49 58.84 58.84 58.81 58.81 1.2K
15:50 58.81 58.83 58.81 58.81 0.8K
15:51 58.71 58.75 58.68 58.68 5.7K
15:52 58.66 58.66 58.63 58.65 4.9K
15:53 58.65 58.67 58.65 58.65 4.2K
15:54 58.65 58.73 58.65 58.73 1.4K
15:55 58.72 58.72 58.62 58.62 2.2K
15:56 58.55 58.56 58.52 58.54 5.4K
15:57 58.52 58.52 58.48 58.48 7.6K
15:58 58.45 58.51 58.45 58.45 8.2K
15:59 58.45 58.45 58.38 58.38 10.5K
16:00 58.38 58.38 58.33 58.36 126.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles