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 58.58 58.78 58.02 58.58 2.3K
09:32 58.58 58.58 58.58 58.58 0.0K
09:33 58.58 58.58 58.58 58.58 0.7K
09:34 58.58 58.59 58.58 58.59 0.9K
09:35 58.82 58.82 58.82 58.82 0.2K
09:36 58.82 58.82 58.82 58.82 0.1K
09:37 58.82 58.82 58.82 58.82 0.0K
09:38 58.82 58.82 58.82 58.82 0.1K
09:39 58.82 58.82 58.82 58.82 0.0K
09:40 58.82 58.82 58.82 58.82 0.0K
09:41 58.84 58.84 58.84 58.84 0.3K
09:42 58.84 58.84 58.84 58.84 0.0K
09:43 58.84 58.84 58.84 58.84 0.1K
09:44 58.84 58.84 58.84 58.84 0.1K
09:45 58.84 58.84 58.84 58.84 0.0K
09:46 58.84 58.84 58.84 58.84 0.0K
09:47 58.84 58.84 58.84 58.84 0.4K
09:48 58.84 58.84 58.84 58.84 0.1K
09:49 58.84 58.84 58.84 58.84 0.2K
09:50 58.84 58.84 58.84 58.84 0.1K
09:51 58.84 59.14 58.84 59.14 0.3K
09:52 59.15 59.15 59.15 59.15 0.1K
09:53 59.15 59.15 58.84 58.84 0.2K
09:54 59.16 59.20 59.16 59.20 1.5K
09:55 59.20 59.20 59.20 59.20 0.2K
09:56 59.20 59.20 59.20 59.20 0.0K
09:57 59.20 59.20 59.06 59.06 0.6K
09:58 59.06 59.06 59.06 59.06 0.2K
09:59 59.06 59.06 59.06 59.06 0.1K
10:00 59.06 59.06 59.06 59.06 0.0K
10:01 59.06 59.06 58.59 58.59 0.3K
10:02 58.59 58.59 58.59 58.59 0.0K
10:03 58.59 58.59 58.59 58.59 0.0K
10:04 58.59 58.64 58.59 58.64 0.7K
10:05 58.64 58.64 58.64 58.64 0.0K
10:06 58.64 58.64 58.64 58.64 0.3K
10:07 59.10 59.10 59.10 59.10 0.1K
10:08 59.10 59.10 59.10 59.10 0.1K
10:09 59.10 59.10 59.10 59.10 0.0K
10:10 59.10 59.10 59.10 59.10 0.0K
10:11 59.10 59.10 59.10 59.10 0.0K
10:12 59.10 59.10 59.10 59.10 0.1K
10:13 59.10 59.10 59.10 59.10 0.0K
10:14 59.10 59.10 59.10 59.10 0.1K
10:15 59.10 59.10 59.06 59.06 0.3K
10:16 59.06 59.06 59.04 59.04 0.2K
10:17 59.04 59.04 59.04 59.04 0.1K
10:18 59.04 59.04 59.02 59.02 1.2K
10:19 59.02 59.02 59.02 59.02 0.0K
10:20 59.02 59.02 59.02 59.02 0.2K
10:21 59.02 59.02 59.02 59.02 0.0K
10:22 59.02 59.02 59.02 59.02 0.0K
10:23 59.02 59.02 59.02 59.02 0.1K
10:24 59.02 59.02 59.02 59.02 0.0K
10:25 59.02 59.02 59.02 59.02 0.0K
10:26 59.02 59.02 59.02 59.02 0.0K
10:27 59.02 59.02 59.02 59.02 0.1K
10:28 59.02 59.02 59.02 59.02 0.0K
10:29 59.02 59.02 59.02 59.02 0.0K
10:30 59.02 59.02 59.02 59.02 0.1K
10:31 59.02 59.02 59.02 59.02 0.1K
10:32 59.02 59.02 59.02 59.02 0.0K
10:33 59.02 59.02 58.66 58.66 5.7K
10:34 58.66 58.66 58.66 58.66 0.1K
10:35 58.66 58.92 58.66 58.92 0.2K
10:36 58.92 58.92 58.92 58.92 0.1K
10:37 58.92 58.92 58.92 58.92 0.0K
10:38 58.96 58.96 58.96 58.96 0.4K
10:39 58.96 58.96 58.96 58.96 0.0K
10:40 58.96 58.96 58.96 58.96 0.0K
10:41 58.96 58.96 58.96 58.96 0.1K
10:42 58.96 58.96 58.96 58.96 0.0K
10:43 58.96 58.96 58.96 58.96 0.1K
10:44 58.96 58.96 58.96 58.96 0.2K
10:45 58.96 58.96 58.96 58.96 0.0K
10:46 58.96 58.96 58.86 58.86 0.3K
10:47 58.86 58.86 58.86 58.86 0.6K
10:48 58.86 58.86 58.86 58.86 0.1K
10:49 58.86 58.86 58.86 58.86 0.2K
10:50 58.86 58.86 58.86 58.86 0.1K
10:51 58.86 58.86 58.86 58.86 0.1K
10:52 58.86 58.86 58.86 58.86 0.0K
10:53 58.86 58.86 58.86 58.86 0.0K
10:54 58.86 58.86 58.86 58.86 0.0K
10:55 58.86 58.86 58.86 58.86 0.0K
10:56 58.86 58.86 58.86 58.86 0.1K
10:57 58.86 58.86 58.86 58.86 0.0K
10:58 58.86 58.86 58.86 58.86 0.1K
10:59 58.98 58.98 58.98 58.98 2.6K
11:00 58.98 58.98 58.98 58.98 1.1K
11:01 58.98 58.98 58.98 58.98 0.6K
11:02 58.98 58.98 58.98 58.98 1.1K
11:03 58.98 58.98 58.98 58.98 0.2K
11:04 58.98 58.98 58.98 58.98 0.1K
11:05 58.98 58.98 58.98 58.98 0.0K
11:06 58.98 58.99 58.98 58.99 0.5K
11:07 59.06 59.07 59.06 59.07 3.8K
11:08 59.14 59.14 59.14 59.14 0.3K
11:09 59.18 59.18 59.18 59.18 0.1K
11:10 59.18 59.18 59.18 59.18 0.2K
11:11 59.18 59.18 59.18 59.18 0.1K
11:12 59.18 59.18 59.18 59.18 0.2K
11:13 59.18 59.18 59.18 59.18 0.0K
11:14 59.18 59.18 59.18 59.18 0.1K
11:15 59.18 59.18 59.18 59.18 0.0K
11:16 59.18 59.18 59.18 59.18 0.1K
11:17 59.18 59.18 59.18 59.18 0.0K
11:18 59.18 59.18 59.18 59.18 0.1K
11:19 59.18 59.18 59.18 59.18 0.1K
11:20 59.18 59.18 59.18 59.18 0.4K
11:21 59.11 59.11 59.11 59.11 0.8K
11:22 59.11 59.11 59.11 59.11 0.0K
11:23 59.11 59.11 59.11 59.11 0.0K
11:24 59.11 59.22 59.11 59.22 0.8K
11:25 59.22 59.22 59.22 59.22 0.0K
11:26 59.22 59.22 59.22 59.22 0.1K
11:27 59.22 59.22 59.22 59.22 0.0K
11:28 59.22 59.22 59.22 59.22 0.1K
11:29 59.22 59.22 59.13 59.13 0.6K
11:30 59.13 59.13 59.13 59.13 0.1K
11:31 59.13 59.13 59.13 59.13 0.0K
11:32 59.10 59.10 59.10 59.10 0.8K
11:33 59.10 59.10 59.10 59.10 0.0K
11:34 59.10 59.10 59.10 59.10 0.0K
11:35 59.10 59.10 59.10 59.10 0.0K
11:36 59.10 59.16 59.10 59.16 0.6K
11:37 59.16 59.16 59.16 59.16 0.0K
11:38 59.16 59.20 59.16 59.20 0.2K
11:39 59.20 59.20 59.20 59.20 1.1K
11:40 59.20 59.20 59.18 59.18 0.5K
11:41 59.18 59.18 59.18 59.18 0.0K
11:42 59.18 59.18 59.18 59.18 0.0K
11:43 59.18 59.18 59.18 59.18 0.0K
11:44 59.15 59.15 59.15 59.15 0.5K
11:45 59.15 59.16 59.15 59.16 0.4K
11:46 59.16 59.16 59.16 59.16 0.1K
11:47 59.16 59.16 59.13 59.13 0.3K
11:48 59.13 59.13 59.12 59.12 0.4K
11:49 59.12 59.12 59.12 59.12 0.1K
11:50 59.12 59.12 59.12 59.12 0.0K
11:51 59.12 59.12 59.12 59.12 0.0K
11:52 59.12 59.12 59.12 59.12 0.0K
11:53 59.12 59.12 59.12 59.12 0.0K
11:54 59.12 59.12 59.12 59.12 0.0K
11:55 59.12 59.12 59.12 59.12 0.0K
11:56 59.12 59.12 59.12 59.12 0.0K
11:57 59.12 59.12 59.12 59.12 0.1K
11:58 59.12 59.12 59.12 59.12 0.0K
11:59 59.12 59.12 59.12 59.12 0.0K
12:00 59.12 59.12 59.12 59.12 0.1K
12:01 59.12 59.12 59.12 59.12 0.0K
12:02 59.12 59.12 59.12 59.12 0.0K
12:03 59.12 59.12 59.12 59.12 0.0K
12:04 59.12 59.12 59.12 59.12 0.0K
12:05 59.12 59.18 59.12 59.18 0.7K
12:06 59.11 59.11 59.11 59.11 0.7K
12:07 59.11 59.11 59.11 59.11 0.0K
12:08 59.11 59.11 59.11 59.11 0.1K
12:09 59.11 59.11 59.11 59.11 0.0K
12:10 59.11 59.11 59.11 59.11 0.0K
12:11 59.11 59.11 59.11 59.11 0.0K
12:12 59.11 59.11 59.11 59.11 0.0K
12:13 59.11 59.11 59.11 59.11 0.0K
12:14 59.11 59.11 59.06 59.06 0.4K
12:15 59.06 59.06 59.06 59.06 0.1K
12:16 59.06 59.06 59.04 59.06 1.5K
12:17 59.07 59.07 59.07 59.07 0.3K
12:18 59.07 59.07 59.05 59.05 0.1K
12:19 59.05 59.09 59.05 59.09 0.3K
12:20 59.09 59.09 59.09 59.09 0.1K
12:21 59.09 59.09 59.09 59.09 0.2K
12:22 59.09 59.09 59.09 59.09 0.0K
12:23 59.09 59.09 59.09 59.09 0.1K
12:24 59.09 59.09 59.09 59.09 0.0K
12:25 59.09 59.09 59.09 59.09 0.3K
12:26 59.09 59.09 59.09 59.09 0.1K
12:27 59.00 59.00 59.00 59.00 0.3K
12:28 59.00 59.00 59.00 59.00 0.1K
12:29 59.00 59.00 59.00 59.00 0.0K
12:30 59.00 59.09 59.00 59.09 0.1K
12:31 59.09 59.09 59.09 59.09 0.5K
12:32 59.10 59.10 59.10 59.10 0.5K
12:33 59.10 59.10 59.10 59.10 0.0K
12:34 59.10 59.10 59.10 59.10 0.1K
12:35 59.10 59.10 59.05 59.06 1.7K
12:36 59.07 59.07 59.07 59.07 1.0K
12:37 59.07 59.07 59.07 59.07 0.1K
12:38 59.07 59.07 59.07 59.07 0.0K
12:39 59.07 59.07 59.07 59.07 0.0K
12:40 59.07 59.07 59.07 59.07 0.0K
12:41 59.07 59.07 59.07 59.07 0.0K
12:42 59.07 59.07 59.07 59.07 0.1K
12:43 59.07 59.12 59.07 59.12 2.0K
12:44 59.12 59.12 59.12 59.12 0.0K
12:45 59.12 59.12 59.12 59.12 0.0K
12:46 59.12 59.12 59.12 59.12 0.0K
12:47 59.12 59.12 59.12 59.12 0.0K
12:48 59.12 59.12 59.12 59.12 0.1K
12:49 59.12 59.12 59.12 59.12 1.0K
12:50 59.12 59.12 59.12 59.12 0.1K
12:51 59.12 59.12 59.12 59.12 0.0K
12:52 59.12 59.12 59.08 59.08 0.1K
12:53 59.08 59.08 59.08 59.08 0.0K
12:54 59.08 59.08 59.08 59.08 0.1K
12:55 59.08 59.17 59.08 59.17 0.2K
12:56 59.17 59.17 59.10 59.10 0.8K
12:57 59.10 59.10 59.01 59.01 5.5K
12:58 59.01 59.01 59.01 59.01 0.0K
12:59 59.01 59.01 59.01 59.01 0.0K
13:00 59.01 59.10 59.01 59.10 0.2K
13:01 59.10 59.10 59.10 59.10 0.1K
13:02 59.10 59.10 59.10 59.10 0.1K
13:03 59.10 59.10 59.10 59.10 0.0K
13:04 59.10 59.10 59.10 59.10 0.5K
13:05 59.10 59.10 59.10 59.10 0.0K
13:06 59.10 59.10 59.10 59.10 0.0K
13:07 59.10 59.10 59.10 59.10 0.1K
13:08 59.10 59.10 59.00 59.00 0.2K
13:09 59.00 59.00 58.96 58.96 1.0K
13:10 58.96 58.96 58.96 58.96 0.2K
13:11 58.96 58.96 58.96 58.96 0.0K
13:12 58.96 58.96 58.96 58.96 0.0K
13:13 58.96 58.96 58.89 58.89 0.8K
13:14 58.89 58.89 58.89 58.89 0.2K
13:15 58.89 58.89 58.89 58.89 0.0K
13:16 58.89 58.89 58.89 58.89 0.0K
13:17 58.89 58.89 58.89 58.89 0.2K
13:18 58.89 58.89 58.87 58.87 0.2K
13:19 58.87 58.87 58.87 58.87 0.0K
13:20 58.87 58.87 58.87 58.87 0.2K
13:21 58.87 58.87 58.87 58.87 0.2K
13:22 58.87 58.87 58.84 58.84 0.1K
13:23 58.84 58.84 58.84 58.84 0.0K
13:24 58.84 58.84 58.83 58.83 0.7K
13:25 58.83 58.83 58.83 58.83 0.0K
13:26 58.83 58.83 58.83 58.83 0.0K
13:27 58.83 58.83 58.83 58.83 0.0K
13:28 58.83 58.85 58.83 58.85 0.1K
13:29 58.85 58.85 58.85 58.85 0.2K
13:30 58.85 58.85 58.85 58.85 0.2K
13:31 58.85 58.85 58.85 58.85 0.0K
13:32 58.85 58.85 58.85 58.85 0.3K
13:33 58.85 58.85 58.85 58.85 0.3K
13:34 58.85 58.85 58.85 58.85 0.3K
13:35 58.85 58.85 58.80 58.80 1.1K
13:36 58.81 58.81 58.81 58.81 0.4K
13:37 58.81 58.81 58.81 58.81 0.6K
13:38 58.81 58.81 58.81 58.81 0.2K
13:39 58.81 58.81 58.80 58.80 0.1K
13:40 58.80 58.80 58.80 58.80 0.1K
13:41 58.80 58.80 58.80 58.80 0.1K
13:42 58.81 58.81 58.81 58.81 0.1K
13:43 58.81 58.81 58.81 58.81 0.5K
13:44 58.81 58.81 58.81 58.81 0.2K
13:45 58.81 58.81 58.81 58.81 0.6K
13:46 58.81 58.81 58.81 58.81 0.0K
13:47 58.81 58.81 58.81 58.81 0.0K
13:48 58.81 58.81 58.81 58.81 0.5K
13:49 58.81 58.81 58.81 58.81 0.0K
13:50 58.77 58.77 58.77 58.77 0.5K
13:51 58.77 58.77 58.77 58.77 0.0K
13:52 58.77 58.77 58.77 58.77 0.1K
13:53 58.77 58.77 58.77 58.77 0.0K
13:54 58.77 58.77 58.77 58.77 0.3K
13:55 58.77 58.77 58.77 58.77 0.8K
13:56 58.77 58.77 58.72 58.72 0.2K
13:57 58.72 58.72 58.72 58.72 0.0K
13:58 58.72 58.77 58.72 58.77 1.9K
13:59 58.72 58.76 58.72 58.76 2.7K
14:00 58.76 58.76 58.76 58.76 0.1K
14:01 58.72 58.72 58.16 58.16 1.4K
14:02 58.16 59.02 58.16 59.02 5.2K
14:03 59.02 59.02 59.02 59.02 0.2K
14:04 59.02 59.02 59.02 59.02 0.4K
14:05 59.02 59.02 59.02 59.02 0.2K
14:06 59.02 59.02 59.02 59.02 0.0K
14:07 59.02 59.02 59.02 59.02 0.0K
14:08 59.02 59.02 59.02 59.02 0.0K
14:09 59.02 59.02 59.02 59.02 0.2K
14:10 59.02 59.02 58.84 58.84 1.0K
14:11 58.84 58.88 58.84 58.88 0.3K
14:12 58.88 58.88 58.80 58.80 0.4K
14:13 58.80 58.80 58.79 58.79 0.3K
14:14 58.93 58.93 58.81 58.81 1.6K
14:15 58.81 58.81 58.81 58.81 0.2K
14:16 58.81 58.81 58.81 58.81 0.6K
14:17 58.81 58.87 58.81 58.87 0.6K
14:18 58.87 58.87 58.87 58.87 0.0K
14:19 58.87 58.87 58.82 58.82 0.2K
14:20 58.82 58.88 58.82 58.88 1.0K
14:21 58.83 58.83 58.82 58.82 0.2K
14:22 58.82 58.82 58.82 58.82 0.0K
14:23 58.82 58.82 58.82 58.82 0.1K
14:24 58.82 58.91 58.82 58.91 1.5K
14:25 58.91 58.91 58.91 58.91 0.0K
14:26 58.91 58.91 58.91 58.91 0.2K
14:27 58.91 58.91 58.88 58.88 0.6K
14:28 58.91 58.91 58.91 58.91 0.3K
14:29 58.91 58.91 58.81 58.81 1.2K
14:30 58.81 58.81 58.81 58.81 0.1K
14:31 58.81 58.85 58.81 58.85 0.3K
14:32 58.87 58.87 58.84 58.84 3.9K
14:33 58.92 58.96 58.92 58.96 1.3K
14:34 58.98 58.98 58.98 58.98 1.5K
14:35 58.98 58.98 58.98 58.98 0.3K
14:36 58.98 58.98 58.98 58.98 0.0K
14:37 58.91 58.91 58.91 58.91 0.3K
14:38 58.91 58.91 58.91 58.91 0.3K
14:39 58.91 58.91 58.91 58.91 0.6K
14:40 58.91 58.91 58.91 58.91 0.2K
14:41 58.89 58.89 58.89 58.89 0.3K
14:42 58.89 58.89 58.89 58.89 0.0K
14:43 58.95 58.95 58.95 58.95 0.3K
14:44 59.04 59.04 59.04 59.04 0.2K
14:45 59.04 59.04 59.04 59.04 0.9K
14:46 59.04 59.04 59.04 59.04 0.1K
14:47 59.04 59.04 59.02 59.02 0.5K
14:48 59.02 59.02 59.02 59.02 0.1K
14:49 59.02 59.02 59.02 59.02 0.0K
14:50 59.02 59.02 59.02 59.02 0.1K
14:51 59.10 59.10 59.10 59.10 2.7K
14:52 59.10 59.10 59.03 59.08 2.2K
14:53 59.08 59.15 59.08 59.14 3.3K
14:54 59.14 59.14 59.14 59.14 0.3K
14:55 59.14 59.31 59.14 59.31 0.3K
14:56 59.31 59.31 59.31 59.31 0.1K
14:57 59.31 59.31 59.31 59.31 0.1K
14:58 59.31 59.31 59.24 59.24 1.0K
14:59 59.26 59.26 59.26 59.26 0.3K
15:00 59.26 59.27 59.26 59.27 0.7K
15:01 59.27 59.29 59.27 59.29 0.5K
15:02 59.29 59.30 59.29 59.30 3.0K
15:03 59.30 59.31 59.30 59.31 0.3K
15:04 59.31 59.31 59.27 59.27 0.9K
15:05 59.29 59.36 59.29 59.36 0.8K
15:06 59.36 59.36 59.36 59.36 0.3K
15:07 59.36 59.36 59.36 59.36 0.2K
15:08 59.36 59.39 59.36 59.39 0.4K
15:09 59.39 59.39 59.39 59.39 0.7K
15:10 59.39 59.39 59.36 59.39 1.5K
15:11 59.39 59.42 59.39 59.41 2.5K
15:12 59.41 59.41 59.36 59.36 2.0K
15:13 59.36 59.36 59.32 59.32 1.1K
15:14 59.32 59.32 59.32 59.32 0.1K
15:15 59.32 59.32 59.31 59.31 1.0K
15:16 59.31 59.31 59.31 59.31 0.1K
15:17 59.31 59.31 59.31 59.31 0.1K
15:18 59.31 59.31 59.31 59.31 0.3K
15:19 59.31 59.31 59.31 59.31 0.0K
15:20 59.32 59.32 59.32 59.32 0.7K
15:21 59.32 59.32 59.32 59.32 0.1K
15:22 59.32 59.32 59.32 59.32 0.7K
15:23 59.32 59.32 59.32 59.32 0.0K
15:24 59.28 59.28 59.25 59.25 1.8K
15:25 59.25 59.31 59.25 59.31 0.3K
15:26 59.31 59.31 59.31 59.31 0.0K
15:27 59.29 59.29 59.29 59.29 0.3K
15:28 59.24 59.24 59.21 59.21 2.1K
15:29 59.14 59.20 59.14 59.15 3.0K
15:30 59.12 59.15 59.12 59.15 153.7K
15:31 59.15 59.15 59.15 59.15 19.0K
15:32 59.15 59.15 59.15 59.15 0.1K
15:33 59.15 59.15 59.15 59.15 1.1K
15:34 59.15 59.24 59.15 59.24 1.4K
15:35 59.22 59.22 59.11 59.11 2.6K
15:36 59.11 59.11 59.11 59.11 0.1K
15:37 59.11 59.11 59.11 59.11 0.2K
15:38 59.11 59.25 59.11 59.25 0.6K
15:39 59.25 59.25 59.17 59.17 0.5K
15:40 59.17 59.17 59.17 59.17 0.1K
15:41 59.17 59.21 59.17 59.21 0.5K
15:42 59.21 59.21 59.19 59.19 1.0K
15:43 59.19 59.19 59.15 59.15 1.4K
15:44 59.16 59.30 59.16 59.30 6.4K
15:45 59.30 59.36 59.30 59.36 0.7K
15:46 59.36 59.38 59.36 59.38 0.3K
15:47 59.34 59.34 59.34 59.34 0.8K
15:48 59.34 59.34 59.31 59.31 1.0K
15:49 59.29 59.29 59.27 59.27 0.8K
15:50 59.27 59.29 59.25 59.25 1.6K
15:51 59.25 59.25 59.23 59.23 1.5K
15:52 59.18 59.18 59.18 59.18 0.8K
15:53 59.22 59.22 59.20 59.20 1.1K
15:54 59.20 59.28 59.20 59.26 1.7K
15:55 59.26 59.26 59.22 59.26 5.3K
15:56 59.26 59.26 59.24 59.24 1.2K
15:57 59.24 59.29 59.22 59.29 2.9K
15:58 59.29 59.29 59.24 59.24 2.5K
15:59 59.26 59.29 59.25 59.26 3.2K
16:00 59.26 59.28 59.23 59.27 121.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles