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 58.01 58.08 58.01 58.01 1.1K
09:32 58.01 58.01 57.99 57.99 0.7K
09:33 57.99 57.99 57.99 57.99 0.0K
09:34 57.99 57.99 57.99 57.99 0.0K
09:35 57.99 57.99 57.99 57.99 0.0K
09:36 57.99 57.99 57.99 57.99 0.1K
09:37 57.99 57.99 57.99 57.99 0.0K
09:38 57.99 57.99 57.99 57.99 0.0K
09:39 57.99 57.99 57.99 57.99 0.0K
09:40 57.99 57.99 57.99 57.99 0.0K
09:41 57.99 57.99 57.99 57.99 0.5K
09:42 57.99 57.99 57.99 57.99 0.1K
09:43 58.10 58.10 58.10 58.10 1.3K
09:44 58.10 58.10 58.10 58.10 0.1K
09:45 58.10 58.21 58.10 58.21 0.4K
09:46 58.21 58.35 58.21 58.35 2.1K
09:47 58.35 58.35 58.35 58.35 0.6K
09:48 58.35 58.35 58.35 58.35 0.1K
09:49 58.20 58.20 58.20 58.20 0.2K
09:50 58.20 58.20 58.20 58.20 0.0K
09:51 58.20 58.20 58.20 58.20 0.1K
09:52 58.20 58.25 58.20 58.25 0.3K
09:53 58.25 58.34 58.25 58.34 0.3K
09:54 58.34 58.34 58.34 58.34 0.2K
09:55 58.34 58.34 58.21 58.21 2.3K
09:56 58.28 58.28 58.28 58.28 0.3K
09:57 58.28 58.28 58.28 58.28 0.1K
09:58 58.28 58.31 58.28 58.31 0.1K
09:59 58.31 58.31 58.31 58.31 0.2K
10:00 58.31 58.38 58.31 58.38 0.3K
10:01 58.38 58.38 58.32 58.32 0.3K
10:02 58.32 58.32 58.32 58.32 0.1K
10:03 58.34 58.35 58.34 58.35 0.8K
10:04 58.35 58.35 58.35 58.35 0.1K
10:05 58.35 58.35 58.35 58.35 0.6K
10:06 58.35 58.35 58.35 58.35 0.1K
10:07 58.35 58.35 58.35 58.35 0.0K
10:08 58.37 58.39 58.37 58.39 0.4K
10:09 58.35 58.39 58.35 58.39 1.4K
10:10 58.39 58.39 58.29 58.29 1.9K
10:11 58.39 58.39 58.29 58.29 0.4K
10:12 58.39 58.39 58.39 58.39 0.8K
10:13 58.39 58.39 58.39 58.39 0.0K
10:14 58.42 58.42 58.42 58.42 1.6K
10:15 58.42 58.42 58.42 58.42 0.5K
10:16 58.43 58.43 58.43 58.43 0.2K
10:17 58.43 58.43 58.35 58.38 6.8K
10:18 58.38 58.38 58.38 58.38 0.4K
10:19 58.38 58.38 58.35 58.35 0.3K
10:20 58.32 58.32 58.32 58.32 1.5K
10:21 58.24 58.27 58.24 58.27 2.6K
10:22 58.26 58.27 58.26 58.27 1.4K
10:23 58.27 58.27 58.27 58.27 0.1K
10:24 58.27 58.27 58.27 58.27 0.1K
10:25 58.27 58.27 58.27 58.27 0.1K
10:26 58.27 58.27 58.27 58.27 0.2K
10:27 58.27 58.27 58.27 58.27 0.1K
10:28 58.27 58.27 58.27 58.27 0.3K
10:29 58.27 58.27 58.27 58.27 0.2K
10:30 58.27 58.27 58.27 58.27 0.1K
10:31 58.27 58.27 58.27 58.27 0.4K
10:32 58.27 58.27 58.27 58.27 0.1K
10:33 58.27 58.27 58.27 58.27 0.1K
10:34 58.27 58.31 58.27 58.31 0.3K
10:35 58.31 58.31 58.31 58.31 0.1K
10:36 58.31 58.31 58.31 58.31 0.1K
10:37 58.31 58.31 58.31 58.31 0.5K
10:38 58.31 58.31 58.25 58.25 0.8K
10:39 58.25 58.25 58.25 58.25 1.4K
10:40 58.25 58.25 58.25 58.25 0.2K
10:41 58.25 58.32 58.25 58.32 1.0K
10:42 58.32 58.32 58.32 58.32 0.4K
10:43 58.32 58.32 58.32 58.32 0.2K
10:44 58.32 58.32 58.20 58.20 0.7K
10:45 58.20 58.20 58.20 58.20 1.0K
10:46 58.20 58.20 58.20 58.20 0.1K
10:47 58.20 58.20 58.20 58.20 0.1K
10:48 58.20 58.20 58.20 58.20 0.0K
10:49 58.20 58.20 58.20 58.20 0.0K
10:50 58.20 58.20 58.20 58.20 0.2K
10:51 58.20 58.20 58.20 58.20 0.0K
10:52 58.20 58.20 58.20 58.20 0.2K
10:53 58.20 58.22 58.20 58.22 0.2K
10:54 58.22 58.22 58.22 58.22 0.1K
10:55 58.22 58.28 58.22 58.28 0.3K
10:56 58.28 58.28 58.28 58.28 0.1K
10:57 58.28 58.28 58.28 58.28 0.3K
10:58 58.28 58.28 58.18 58.18 0.3K
10:59 58.18 58.18 58.18 58.18 0.2K
11:00 58.18 58.18 58.18 58.18 0.3K
11:01 58.18 58.18 58.18 58.18 0.3K
11:02 58.18 58.18 58.13 58.13 0.7K
11:03 58.13 58.13 58.13 58.13 0.3K
11:04 58.13 58.13 58.13 58.13 0.1K
11:05 58.13 58.16 58.13 58.16 0.2K
11:06 58.16 58.16 58.16 58.16 0.1K
11:07 58.18 58.18 58.18 58.18 0.3K
11:08 58.18 58.18 58.18 58.18 0.1K
11:09 58.18 58.18 58.18 58.18 0.0K
11:10 58.20 58.20 58.20 58.20 0.3K
11:11 58.20 58.27 58.20 58.27 0.1K
11:12 58.27 58.27 58.27 58.27 0.1K
11:13 58.27 58.27 58.27 58.27 0.2K
11:14 58.27 58.28 58.27 58.28 0.6K
11:15 58.36 58.36 58.36 58.36 0.2K
11:16 58.36 58.38 58.36 58.38 0.2K
11:17 58.31 58.31 58.31 58.31 0.2K
11:18 58.31 58.31 58.31 58.31 0.0K
11:19 58.31 58.43 58.31 58.43 0.4K
11:20 58.43 58.43 58.39 58.39 0.9K
11:21 58.42 58.42 58.42 58.42 0.4K
11:22 58.42 58.42 58.42 58.42 0.2K
11:23 58.42 58.42 58.42 58.42 0.2K
11:24 58.42 58.42 58.42 58.42 0.5K
11:25 58.42 58.42 58.38 58.38 0.1K
11:26 58.38 58.38 58.38 58.38 0.1K
11:27 58.38 58.42 58.38 58.42 0.5K
11:28 58.42 58.43 58.42 58.42 1.0K
11:29 58.42 58.42 58.42 58.42 0.3K
11:30 58.42 58.42 58.35 58.35 1.2K
11:31 58.32 58.32 58.32 58.32 0.9K
11:32 58.32 58.32 58.32 58.32 0.0K
11:33 58.32 58.32 58.32 58.32 0.1K
11:34 58.31 58.31 58.31 58.31 0.3K
11:35 58.31 58.31 58.27 58.27 2.3K
11:36 58.27 58.27 58.27 58.27 0.3K
11:37 58.27 58.27 58.27 58.27 0.0K
11:38 58.27 58.27 58.27 58.27 0.1K
11:39 58.27 58.27 58.27 58.27 0.2K
11:40 58.27 58.27 58.27 58.27 0.1K
11:41 58.27 58.27 58.27 58.27 0.1K
11:42 58.27 58.27 58.27 58.27 0.2K
11:43 58.27 58.27 58.27 58.27 0.1K
11:44 58.27 58.27 58.27 58.27 0.0K
11:45 58.27 58.27 58.27 58.27 0.1K
11:46 58.30 58.30 58.30 58.30 0.4K
11:47 58.30 58.30 58.30 58.30 0.0K
11:48 58.30 58.30 58.30 58.30 0.0K
11:49 58.30 58.30 58.29 58.29 0.2K
11:50 58.29 58.29 58.29 58.29 0.1K
11:51 58.29 58.29 58.19 58.19 0.8K
11:52 58.19 58.19 58.19 58.19 0.0K
11:53 58.19 58.19 58.19 58.19 0.2K
11:54 58.19 58.19 58.18 58.18 0.7K
11:55 58.20 58.20 58.20 58.20 0.3K
11:56 58.17 58.17 58.17 58.17 0.2K
11:57 58.17 58.17 58.17 58.17 0.0K
11:58 58.17 58.25 58.17 58.25 0.2K
11:59 58.25 58.30 58.25 58.30 0.7K
12:00 58.30 58.30 58.30 58.30 0.2K
12:01 58.30 58.30 58.20 58.20 0.3K
12:02 58.19 58.19 58.14 58.14 2.1K
12:03 58.14 58.14 58.14 58.14 0.2K
12:04 58.19 58.19 58.13 58.13 0.4K
12:05 58.13 58.13 58.13 58.13 0.1K
12:06 58.13 58.13 58.13 58.13 0.3K
12:07 58.13 58.13 58.13 58.13 0.1K
12:08 58.13 58.13 58.13 58.13 0.0K
12:09 58.13 58.13 58.13 58.13 0.1K
12:10 58.13 58.13 58.13 58.13 0.2K
12:11 58.13 58.28 58.13 58.28 1.5K
12:12 58.28 58.28 58.28 58.28 0.0K
12:13 58.28 58.28 58.28 58.28 0.1K
12:14 58.20 58.20 58.20 58.20 0.3K
12:15 58.20 58.20 58.20 58.20 0.2K
12:16 58.20 58.25 58.20 58.25 0.2K
12:17 58.25 58.25 58.25 58.25 0.0K
12:18 58.25 58.25 58.22 58.22 1.3K
12:19 58.22 58.22 58.22 58.22 0.5K
12:20 58.22 58.22 58.22 58.22 0.3K
12:21 58.22 58.22 58.22 58.22 0.3K
12:22 58.19 58.20 58.19 58.20 0.9K
12:23 58.20 58.20 58.20 58.20 0.1K
12:24 58.20 58.21 58.20 58.21 0.8K
12:25 58.21 58.23 58.21 58.23 0.3K
12:26 58.23 58.23 58.23 58.23 0.0K
12:27 58.23 58.23 58.23 58.23 0.1K
12:28 58.23 58.23 58.23 58.23 0.0K
12:29 58.23 58.23 58.23 58.23 0.0K
12:30 58.23 58.28 58.23 58.27 0.9K
12:31 58.27 58.27 58.27 58.27 0.2K
12:32 58.22 58.22 58.22 58.22 0.7K
12:33 58.22 58.24 58.22 58.24 0.3K
12:34 58.24 58.24 58.22 58.22 0.3K
12:35 58.22 58.24 58.22 58.24 0.2K
12:36 58.24 58.24 58.24 58.24 0.1K
12:37 58.24 58.27 58.24 58.27 1.4K
12:38 58.27 58.27 58.26 58.26 0.7K
12:39 58.26 58.26 58.21 58.21 0.7K
12:40 58.21 58.21 58.21 58.21 0.1K
12:41 58.21 58.21 58.21 58.21 0.8K
12:42 58.21 58.22 58.21 58.22 0.2K
12:43 58.22 58.22 58.19 58.19 0.9K
12:44 58.17 58.17 58.17 58.17 0.2K
12:45 58.17 58.17 58.17 58.17 0.5K
12:46 58.13 58.13 58.13 58.13 0.4K
12:47 58.13 58.13 58.13 58.13 0.0K
12:48 58.13 58.13 58.13 58.13 0.1K
12:49 58.13 58.14 58.13 58.14 0.2K
12:50 58.14 58.14 58.07 58.07 0.9K
12:51 58.07 58.07 58.05 58.05 0.2K
12:52 58.05 58.05 58.05 58.05 0.3K
12:53 58.03 58.03 58.03 58.03 1.0K
12:54 58.03 58.03 58.03 58.03 0.1K
12:55 58.07 58.07 58.07 58.07 0.5K
12:56 58.07 58.12 58.07 58.12 0.8K
12:57 58.12 58.12 58.12 58.12 0.3K
12:58 58.12 58.12 58.12 58.12 0.0K
12:59 58.12 58.12 58.12 58.12 0.0K
13:00 58.12 58.12 58.12 58.12 0.3K
13:01 58.12 58.12 58.12 58.12 0.0K
13:02 58.16 58.16 58.14 58.14 0.9K
13:03 58.14 58.14 58.13 58.13 0.2K
13:04 58.13 58.13 58.13 58.13 0.0K
13:05 58.13 58.13 58.13 58.13 0.0K
13:06 58.13 58.13 58.13 58.13 0.1K
13:07 58.13 58.13 58.08 58.09 1.1K
13:08 58.09 58.09 58.09 58.09 0.3K
13:09 58.09 58.09 58.09 58.09 0.0K
13:10 58.09 58.09 58.09 58.09 0.0K
13:11 58.09 58.09 58.09 58.09 0.4K
13:12 58.09 58.13 58.09 58.13 0.3K
13:13 58.13 58.13 58.13 58.13 0.5K
13:14 58.13 58.15 58.13 58.15 0.9K
13:15 58.15 58.15 58.15 58.15 0.1K
13:16 58.15 58.23 58.15 58.23 0.2K
13:17 58.23 58.23 58.23 58.23 0.0K
13:18 58.23 58.23 58.17 58.17 0.8K
13:19 58.17 58.17 58.16 58.16 0.6K
13:20 58.12 58.12 58.12 58.12 0.7K
13:21 58.12 58.12 58.11 58.11 0.5K
13:22 58.11 58.15 58.11 58.15 0.2K
13:23 58.15 58.15 58.05 58.05 0.1K
13:24 58.05 58.05 58.05 58.05 0.0K
13:25 58.05 58.13 58.05 58.13 0.5K
13:26 58.13 58.13 58.13 58.13 0.0K
13:27 58.13 58.13 58.13 58.13 0.1K
13:28 58.13 58.13 58.13 58.13 0.0K
13:29 58.25 58.25 58.25 58.25 2.4K
13:30 58.25 58.25 58.15 58.17 0.5K
13:31 58.17 58.21 58.12 58.21 0.3K
13:32 58.21 58.21 58.21 58.21 0.0K
13:33 58.17 58.17 58.17 58.17 0.1K
13:34 58.17 58.17 58.17 58.17 0.1K
13:35 58.17 58.17 58.17 58.17 0.1K
13:36 58.23 58.23 58.23 58.23 0.4K
13:37 58.23 58.33 58.23 58.33 0.3K
13:38 58.33 58.33 58.30 58.30 0.3K
13:39 58.30 58.30 58.30 58.30 0.2K
13:40 58.30 58.30 58.27 58.28 0.6K
13:41 58.28 58.28 58.27 58.27 0.4K
13:42 58.27 58.27 58.27 58.27 0.2K
13:43 58.24 58.25 58.24 58.25 0.6K
13:44 58.25 58.27 58.25 58.27 1.6K
13:45 58.27 58.27 58.27 58.27 0.3K
13:46 58.27 58.30 58.27 58.30 0.2K
13:47 58.30 58.30 58.30 58.30 0.3K
13:48 58.30 58.30 58.30 58.30 32.5K
13:49 58.30 58.30 58.30 58.30 0.0K
13:50 58.30 58.33 58.30 58.33 2.7K
13:51 58.33 58.33 58.33 58.33 2.2K
13:52 58.33 58.33 58.33 58.33 0.1K
13:53 58.33 58.33 58.30 58.30 0.2K
13:54 58.31 58.31 58.30 58.30 0.4K
13:55 58.30 58.30 58.30 58.30 1.0K
13:56 58.30 58.30 58.30 58.30 0.2K
13:57 58.30 58.30 58.28 58.28 0.3K
13:58 58.28 58.28 58.27 58.28 0.9K
13:59 58.28 58.28 58.28 58.28 0.4K
14:00 58.28 58.28 58.28 58.28 0.2K
14:01 58.28 58.28 58.28 58.28 40.3K
14:02 58.28 58.28 58.27 58.27 2.5K
14:03 58.30 58.30 58.30 58.30 0.2K
14:04 58.30 58.30 58.30 58.30 0.1K
14:05 58.24 58.24 58.21 58.21 2.1K
14:06 58.21 58.21 58.21 58.21 0.0K
14:07 58.21 58.24 58.21 58.24 0.5K
14:08 58.24 58.24 58.24 58.24 0.1K
14:09 58.24 58.24 58.21 58.21 0.4K
14:10 58.21 58.21 58.21 58.21 0.3K
14:11 58.21 58.21 58.21 58.21 0.3K
14:12 58.22 58.22 58.21 58.21 0.9K
14:13 58.21 58.21 58.21 58.21 0.0K
14:14 58.21 58.21 58.14 58.14 1.3K
14:15 58.14 58.14 58.14 58.14 0.3K
14:16 58.14 58.14 58.14 58.14 0.1K
14:17 58.14 58.14 58.14 58.14 0.2K
14:18 58.14 58.14 58.14 58.14 0.2K
14:19 58.14 58.14 58.14 58.14 0.3K
14:20 58.14 58.15 58.14 58.15 0.7K
14:21 58.15 58.15 58.15 58.15 0.3K
14:22 58.15 58.18 58.15 58.18 0.8K
14:23 58.18 58.18 58.18 58.18 0.1K
14:24 58.18 58.18 58.18 58.18 0.2K
14:25 58.18 58.22 58.18 58.22 0.7K
14:26 58.22 58.25 58.22 58.25 0.3K
14:27 58.25 58.25 58.25 58.25 0.2K
14:28 58.25 58.25 58.23 58.23 0.8K
14:29 58.23 58.25 58.23 58.25 0.4K
14:30 58.25 58.25 58.20 58.20 0.7K
14:31 58.18 58.21 58.18 58.21 1.2K
14:32 58.21 58.21 58.21 58.21 0.5K
14:33 58.21 58.21 58.21 58.21 0.2K
14:34 58.21 58.21 58.21 58.21 0.1K
14:35 58.18 58.18 58.16 58.16 0.5K
14:36 58.18 58.18 58.18 58.18 0.8K
14:37 58.18 58.18 58.18 58.18 0.0K
14:38 58.18 58.18 58.18 58.18 0.4K
14:39 58.18 58.18 58.18 58.18 0.3K
14:40 58.24 58.24 58.22 58.22 0.6K
14:41 58.22 58.22 58.22 58.22 0.2K
14:42 58.22 58.22 58.18 58.18 0.8K
14:43 58.18 58.18 58.18 58.18 0.5K
14:44 58.18 58.18 58.18 58.18 0.2K
14:45 58.16 58.16 58.15 58.15 1.2K
14:46 58.15 58.19 58.15 58.19 0.2K
14:47 58.19 58.19 58.19 58.19 0.1K
14:48 58.19 58.19 58.19 58.19 0.0K
14:49 58.19 58.19 58.16 58.16 0.2K
14:50 58.16 58.16 58.16 58.16 0.6K
14:51 58.16 58.16 58.16 58.16 0.1K
14:52 58.16 58.16 58.16 58.16 0.2K
14:53 58.16 58.16 58.16 58.16 0.1K
14:54 58.16 58.16 58.16 58.16 0.1K
14:55 58.27 58.27 58.27 58.27 0.7K
14:56 58.26 58.26 58.22 58.22 1.1K
14:57 58.22 58.22 58.22 58.22 0.2K
14:58 58.22 58.22 58.22 58.22 0.4K
14:59 58.22 58.22 58.20 58.20 1.1K
15:00 58.20 58.23 58.20 58.23 0.9K
15:01 58.23 58.23 58.23 58.23 0.3K
15:02 58.23 58.23 58.23 58.23 0.1K
15:03 58.23 58.23 58.23 58.23 0.1K
15:04 58.23 58.23 58.23 58.23 1.0K
15:05 58.23 58.24 58.23 58.24 0.9K
15:06 58.24 58.27 58.24 58.27 0.2K
15:07 58.27 58.27 58.27 58.27 0.5K
15:08 58.27 58.27 58.27 58.27 0.1K
15:09 58.27 58.27 58.27 58.27 0.1K
15:10 58.27 58.27 58.27 58.27 0.2K
15:11 58.27 58.27 58.18 58.26 1.3K
15:12 58.26 58.26 58.26 58.26 0.0K
15:13 58.26 58.26 58.20 58.20 0.9K
15:14 58.20 58.25 58.20 58.25 0.2K
15:15 58.25 58.27 58.24 58.24 1.9K
15:16 58.24 58.24 58.21 58.21 1.1K
15:17 58.21 58.21 58.21 58.21 0.6K
15:18 58.21 58.23 58.21 58.23 0.1K
15:19 58.23 58.24 58.23 58.24 0.5K
15:20 58.24 58.28 58.24 58.28 0.5K
15:21 58.28 58.31 58.27 58.31 0.8K
15:22 58.31 58.31 58.28 58.30 1.4K
15:23 58.30 58.30 58.27 58.27 0.9K
15:24 58.28 58.28 58.28 58.28 0.4K
15:25 58.30 58.30 58.30 58.30 0.4K
15:26 58.30 58.30 58.25 58.25 1.1K
15:27 58.28 58.28 58.28 58.28 0.5K
15:28 58.28 58.30 58.27 58.30 1.0K
15:29 58.30 58.30 58.30 58.30 0.8K
15:30 58.30 58.32 58.28 58.28 0.3K
15:31 58.28 58.28 58.26 58.26 1.5K
15:32 58.26 58.29 58.26 58.29 1.2K
15:33 58.29 58.33 58.29 58.33 2.0K
15:34 58.33 58.36 58.33 58.36 1.5K
15:35 58.30 58.30 58.27 58.29 1.5K
15:36 58.29 58.29 58.26 58.26 1.2K
15:37 58.26 58.26 58.21 58.23 2.1K
15:38 58.23 58.23 58.18 58.18 1.1K
15:39 58.19 58.19 58.18 58.18 1.8K
15:40 58.18 58.19 58.16 58.19 1.2K
15:41 58.19 58.19 58.19 58.19 1.6K
15:42 58.19 58.22 58.19 58.22 4.2K
15:43 58.22 58.22 58.22 58.22 0.4K
15:44 58.22 58.24 58.21 58.21 0.8K
15:45 58.25 58.25 58.25 58.25 1.7K
15:46 58.25 58.26 58.25 58.26 0.8K
15:47 58.26 58.26 58.22 58.22 1.7K
15:48 58.22 58.26 58.20 58.26 4.8K
15:49 58.26 58.31 58.25 58.25 1.2K
15:50 58.26 58.26 58.26 58.26 0.7K
15:51 58.27 58.28 58.27 58.28 6.3K
15:52 58.28 58.28 58.27 58.27 1.9K
15:53 58.33 58.33 58.28 58.30 2.5K
15:54 58.33 58.33 58.33 58.33 1.1K
15:55 58.33 58.40 58.32 58.40 6.0K
15:56 58.46 58.46 58.40 58.40 3.6K
15:57 58.41 58.41 58.37 58.39 3.4K
15:58 58.39 58.39 58.32 58.32 4.3K
15:59 58.31 58.34 58.31 58.34 8.9K
16:00 58.34 58.40 58.34 58.39 85.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles