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 58.80 59.00 58.80 59.00 2.5K
09:32 59.00 59.00 59.00 59.00 0.0K
09:33 59.00 59.00 59.00 59.00 0.1K
09:34 59.00 59.00 59.00 59.00 0.0K
09:35 59.00 59.00 59.00 59.00 0.0K
09:36 59.00 59.00 59.00 59.00 0.0K
09:37 59.00 59.00 59.00 59.00 0.0K
09:38 59.00 59.00 59.00 59.00 0.0K
09:39 59.00 59.00 59.00 59.00 0.1K
09:40 59.00 59.00 59.00 59.00 0.0K
09:41 59.00 59.00 59.00 59.00 0.0K
09:42 59.00 59.00 58.96 58.96 0.8K
09:43 58.96 58.96 58.96 58.96 0.2K
09:44 58.96 58.96 58.96 58.96 0.0K
09:45 58.96 58.96 58.96 58.96 0.4K
09:46 58.96 58.96 58.96 58.96 0.5K
09:47 58.96 58.96 58.96 58.96 0.0K
09:48 58.96 58.96 58.96 58.96 0.1K
09:49 58.96 58.96 58.96 58.96 0.1K
09:50 58.96 58.96 58.96 58.96 0.1K
09:51 58.96 58.96 58.96 58.96 0.1K
09:52 58.96 58.96 58.96 58.96 0.0K
09:53 58.96 58.96 58.96 58.96 0.1K
09:54 58.96 58.96 58.96 58.96 0.0K
09:55 58.96 58.96 58.96 58.96 0.0K
09:56 58.96 58.96 58.96 58.96 0.1K
09:57 58.96 58.96 58.96 58.96 0.0K
09:58 58.96 58.96 58.96 58.96 0.1K
09:59 58.96 58.96 58.96 58.96 0.0K
10:00 58.96 58.96 58.96 58.96 0.0K
10:01 58.91 58.91 58.91 58.91 0.9K
10:02 58.91 58.91 58.91 58.91 0.2K
10:03 58.91 58.91 58.91 58.91 0.1K
10:04 58.91 58.91 58.71 58.71 1.0K
10:05 58.81 58.81 58.71 58.75 5.7K
10:06 58.75 58.75 58.60 58.63 1.6K
10:07 58.63 58.67 58.63 58.67 0.2K
10:08 58.67 58.67 58.67 58.67 0.2K
10:09 58.67 58.67 58.67 58.67 2.3K
10:10 58.67 58.67 58.67 58.67 0.1K
10:11 58.67 58.67 58.54 58.54 0.4K
10:12 58.54 58.54 58.54 58.54 0.4K
10:13 58.50 58.50 58.50 58.50 0.3K
10:14 58.50 58.50 58.50 58.50 0.9K
10:15 58.50 58.50 58.50 58.50 0.0K
10:16 58.50 58.50 58.44 58.44 0.6K
10:17 58.44 58.44 58.44 58.44 0.0K
10:18 58.47 58.47 58.47 58.47 0.8K
10:19 58.47 58.47 58.47 58.47 0.1K
10:20 58.47 58.47 58.47 58.47 0.0K
10:21 58.47 58.47 58.47 58.47 0.0K
10:22 58.47 58.47 58.47 58.47 0.2K
10:23 58.47 58.47 58.47 58.47 0.1K
10:24 58.47 58.47 58.47 58.47 0.5K
10:25 58.47 58.47 58.47 58.47 0.1K
10:26 58.47 58.69 58.47 58.69 0.6K
10:27 58.69 58.69 58.69 58.69 0.2K
10:28 58.69 58.69 58.69 58.69 0.0K
10:29 58.69 58.69 58.69 58.69 0.2K
10:30 58.69 58.69 58.69 58.69 0.0K
10:31 58.69 58.69 58.57 58.57 0.7K
10:32 58.57 58.57 58.57 58.57 0.0K
10:33 58.57 58.57 58.57 58.57 0.1K
10:34 58.57 58.57 58.40 58.40 0.1K
10:35 58.40 58.40 58.40 58.40 0.3K
10:36 58.40 58.40 58.40 58.40 0.1K
10:37 58.40 58.40 58.40 58.40 0.0K
10:38 58.40 58.40 58.40 58.40 0.1K
10:39 58.40 58.40 58.40 58.40 0.0K
10:40 58.40 58.40 58.40 58.40 0.0K
10:41 58.40 58.40 58.40 58.40 0.0K
10:42 58.40 58.40 58.40 58.40 0.1K
10:43 58.40 58.40 58.40 58.40 0.1K
10:44 58.40 58.40 58.40 58.40 0.0K
10:45 58.40 58.40 58.40 58.40 0.1K
10:46 58.40 58.40 58.37 58.37 0.2K
10:47 58.37 58.37 58.37 58.37 0.1K
10:48 58.37 58.37 58.37 58.37 0.0K
10:49 58.37 58.37 58.37 58.37 0.0K
10:50 58.37 58.40 58.37 58.40 0.1K
10:51 58.40 58.40 58.40 58.40 0.1K
10:52 58.40 58.53 58.40 58.53 0.8K
10:53 58.53 58.53 58.53 58.53 0.3K
10:54 58.48 58.48 58.48 58.48 0.8K
10:55 58.48 58.48 58.48 58.48 0.6K
10:56 58.48 58.48 58.40 58.40 0.3K
10:57 58.40 58.40 58.32 58.32 0.6K
10:58 58.32 58.32 58.32 58.32 0.3K
10:59 58.32 58.32 58.32 58.32 0.6K
11:00 58.32 58.32 58.32 58.32 0.1K
11:01 58.32 58.32 58.27 58.27 0.2K
11:02 58.27 58.27 58.27 58.27 0.0K
11:03 58.27 58.30 58.27 58.30 0.4K
11:04 58.33 58.33 58.27 58.27 0.5K
11:05 58.27 58.27 58.27 58.27 0.1K
11:06 58.27 58.27 58.27 58.27 0.1K
11:07 58.33 58.33 58.33 58.33 0.4K
11:08 58.33 58.33 58.33 58.33 0.1K
11:09 58.33 58.40 58.33 58.40 0.2K
11:10 58.34 58.34 58.34 58.34 0.6K
11:11 58.34 58.34 58.34 58.34 0.4K
11:12 58.34 58.34 58.34 58.34 0.2K
11:13 58.34 58.34 58.34 58.34 0.1K
11:14 58.34 58.34 58.34 58.34 0.1K
11:15 58.34 58.34 58.34 58.34 0.1K
11:16 58.34 58.34 58.34 58.34 0.0K
11:17 58.34 58.34 58.34 58.34 0.5K
11:18 58.34 58.34 58.34 58.34 0.0K
11:19 58.34 58.34 58.34 58.34 0.0K
11:20 58.34 58.34 58.34 58.34 0.0K
11:21 58.34 58.34 58.34 58.34 0.1K
11:22 58.34 58.34 58.34 58.34 0.0K
11:23 58.34 58.34 58.34 58.34 0.6K
11:24 58.41 58.41 58.41 58.41 1.0K
11:25 58.41 58.41 58.35 58.35 0.7K
11:26 58.35 58.35 58.33 58.33 0.2K
11:27 58.33 58.33 58.27 58.27 0.5K
11:28 58.27 58.27 58.27 58.27 0.3K
11:29 58.27 58.27 58.27 58.27 0.1K
11:30 58.27 58.27 58.27 58.27 0.1K
11:31 58.27 58.27 58.27 58.27 0.2K
11:32 58.27 58.27 58.27 58.27 0.4K
11:33 58.27 58.27 58.27 58.27 0.1K
11:34 58.27 58.27 58.27 58.27 0.4K
11:35 58.27 58.27 58.21 58.21 1.5K
11:36 58.21 58.21 58.21 58.21 0.1K
11:37 58.21 58.21 58.20 58.20 1.6K
11:38 58.20 58.20 58.20 58.20 0.2K
11:39 58.20 58.20 58.20 58.20 0.0K
11:40 58.20 58.24 58.20 58.24 0.8K
11:41 58.24 58.27 58.24 58.25 2.5K
11:42 58.28 58.42 58.28 58.42 1.1K
11:43 58.42 58.42 58.42 58.42 0.0K
11:44 58.42 58.42 58.42 58.42 0.1K
11:45 58.42 58.42 58.42 58.42 0.0K
11:46 58.42 58.42 58.42 58.42 0.1K
11:47 58.42 58.42 58.42 58.42 0.0K
11:48 58.42 58.59 58.42 58.59 1.0K
11:49 58.59 58.59 58.59 58.59 0.1K
11:50 58.59 58.59 58.59 58.59 0.0K
11:51 58.59 58.59 58.59 58.59 0.4K
11:52 58.59 58.59 58.59 58.59 0.0K
11:53 58.59 58.59 58.59 58.59 0.2K
11:54 58.59 58.59 58.51 58.52 0.7K
11:55 58.52 58.52 58.52 58.52 0.2K
11:56 58.52 58.52 58.50 58.50 0.8K
11:57 58.50 58.50 58.48 58.48 0.3K
11:58 58.48 58.48 58.48 58.48 0.1K
11:59 58.48 58.48 58.48 58.48 0.0K
12:00 58.48 58.48 58.48 58.48 0.0K
12:01 58.48 58.48 58.48 58.48 0.0K
12:02 58.48 58.48 58.48 58.48 0.0K
12:03 58.48 58.49 58.48 58.49 0.2K
12:04 58.49 58.49 58.49 58.49 0.2K
12:05 58.49 58.55 58.49 58.55 1.4K
12:06 58.55 58.55 58.55 58.55 0.3K
12:07 58.55 58.55 58.55 58.55 0.0K
12:08 58.55 58.55 58.55 58.55 0.0K
12:09 58.55 58.55 58.55 58.55 0.0K
12:10 58.55 58.55 58.55 58.55 0.0K
12:11 58.47 58.47 58.47 58.47 0.2K
12:12 58.47 58.47 58.40 58.40 4.8K
12:13 58.40 58.40 58.40 58.40 0.1K
12:14 58.40 58.40 58.40 58.40 0.0K
12:15 58.40 58.40 58.40 58.40 0.1K
12:16 58.40 58.40 58.40 58.40 0.6K
12:17 58.40 58.40 58.40 58.40 0.1K
12:18 58.40 58.40 58.34 58.34 0.7K
12:19 58.34 58.34 58.30 58.30 0.3K
12:20 58.30 58.30 58.30 58.30 0.0K
12:21 58.30 58.30 58.30 58.30 0.0K
12:22 58.28 58.28 58.28 58.28 1.6K
12:23 58.28 58.28 58.28 58.28 0.4K
12:24 58.28 58.28 58.28 58.28 0.1K
12:25 58.28 58.28 58.28 58.28 0.3K
12:26 58.28 58.28 58.28 58.28 0.4K
12:27 58.28 58.28 58.17 58.17 0.3K
12:28 58.17 58.17 58.17 58.17 0.5K
12:29 58.17 58.17 58.17 58.17 0.8K
12:30 58.17 58.17 58.09 58.09 0.9K
12:31 58.09 58.09 58.09 58.09 0.0K
12:32 58.09 58.09 58.09 58.09 0.0K
12:33 58.09 58.09 58.09 58.09 0.0K
12:34 58.09 58.09 58.07 58.07 0.2K
12:35 58.07 58.07 58.07 58.07 0.0K
12:36 58.07 58.07 58.07 58.07 0.1K
12:37 58.07 58.07 58.07 58.07 0.0K
12:38 58.07 58.07 58.07 58.07 0.2K
12:39 58.07 58.07 58.07 58.07 0.1K
12:40 58.07 58.07 58.05 58.05 0.5K
12:41 58.05 58.06 57.94 57.94 1.6K
12:42 57.94 58.05 57.94 58.05 1.6K
12:43 58.05 58.05 58.05 58.05 0.1K
12:44 58.05 58.05 58.05 58.05 0.0K
12:45 58.05 58.05 58.05 58.05 0.5K
12:46 58.05 58.05 58.05 58.05 0.1K
12:47 58.05 58.05 58.01 58.01 0.1K
12:48 58.01 58.01 58.01 58.01 0.0K
12:49 57.96 57.96 57.95 57.95 2.9K
12:50 57.95 57.95 57.93 57.93 0.5K
12:51 57.93 57.93 57.91 57.91 0.2K
12:52 57.91 57.91 57.91 57.91 0.0K
12:53 57.91 57.94 57.91 57.94 1.6K
12:54 57.94 57.97 57.94 57.97 0.2K
12:55 57.97 58.02 57.97 58.02 0.4K
12:56 58.02 58.02 58.02 58.02 0.0K
12:57 58.02 58.02 58.02 58.02 0.1K
12:58 58.02 58.02 58.02 58.02 0.0K
12:59 58.02 58.02 58.02 58.02 0.4K
13:00 58.02 58.02 58.02 58.02 0.0K
13:01 58.02 58.02 58.02 58.02 0.0K
13:02 58.02 58.02 58.02 58.02 0.0K
13:03 58.02 58.02 58.00 58.00 0.4K
13:04 58.00 58.00 58.00 58.00 0.1K
13:05 58.00 58.00 58.00 58.00 0.0K
13:06 58.00 58.00 58.00 58.00 0.1K
13:07 58.00 58.00 58.00 58.00 0.1K
13:08 58.00 58.00 58.00 58.00 0.0K
13:09 58.00 58.13 58.00 58.13 0.8K
13:10 58.13 58.13 58.13 58.13 0.0K
13:11 58.13 58.13 58.12 58.12 0.3K
13:12 58.12 58.12 58.12 58.12 0.0K
13:13 58.07 58.07 58.07 58.07 0.7K
13:14 58.07 58.07 58.07 58.07 0.2K
13:15 58.07 58.07 58.07 58.07 0.0K
13:16 58.07 58.07 58.07 58.07 0.1K
13:17 58.07 58.07 58.04 58.04 0.4K
13:18 58.04 58.04 58.04 58.04 0.1K
13:19 58.04 58.04 58.04 58.04 0.0K
13:20 58.04 58.04 58.04 58.04 0.0K
13:21 58.04 58.04 58.04 58.04 0.0K
13:22 58.04 58.04 58.04 58.04 0.2K
13:23 58.04 58.04 57.94 57.94 1.6K
13:24 57.94 57.96 57.94 57.96 1.4K
13:25 57.96 57.96 57.96 57.96 0.1K
13:26 57.96 57.96 57.88 57.88 0.5K
13:27 57.88 57.88 57.88 57.88 0.3K
13:28 57.78 57.78 57.78 57.78 0.3K
13:29 57.78 57.78 57.78 57.78 0.3K
13:30 57.78 57.78 57.78 57.78 0.0K
13:31 57.78 57.78 57.78 57.78 0.0K
13:32 57.78 57.78 57.78 57.78 0.2K
13:33 57.78 57.78 57.78 57.78 0.1K
13:34 57.84 57.84 57.84 57.84 1.0K
13:35 57.84 57.84 57.84 57.84 0.1K
13:36 57.84 57.84 57.84 57.84 0.1K
13:37 57.84 57.84 57.84 57.84 0.0K
13:38 57.84 57.84 57.84 57.84 0.1K
13:39 57.84 57.84 57.84 57.84 0.0K
13:40 57.84 57.84 57.84 57.84 0.2K
13:41 57.84 57.84 57.84 57.84 0.0K
13:42 57.84 57.84 57.84 57.84 0.6K
13:43 57.84 57.84 57.84 57.84 0.1K
13:44 57.84 57.84 57.84 57.84 0.2K
13:45 57.84 57.84 57.84 57.84 0.1K
13:46 57.74 57.74 57.74 57.74 0.9K
13:47 57.74 57.74 57.74 57.74 0.0K
13:48 57.74 57.76 57.74 57.76 0.5K
13:49 57.76 57.76 57.70 57.70 0.5K
13:50 57.70 57.70 57.69 57.69 0.4K
13:51 57.69 57.69 57.69 57.69 0.0K
13:52 57.69 57.71 57.69 57.71 0.4K
13:53 57.71 57.71 57.71 57.71 0.0K
13:54 57.71 57.71 57.71 57.71 0.0K
13:55 57.71 57.71 57.71 57.71 0.2K
13:56 57.71 57.71 57.66 57.66 1.2K
13:57 57.66 57.66 57.62 57.62 2.1K
13:58 57.62 57.62 57.62 57.62 0.1K
13:59 57.62 57.62 57.62 57.62 1.6K
14:00 57.62 57.62 57.57 57.60 2.8K
14:01 57.60 57.61 57.60 57.61 0.7K
14:02 57.61 57.61 57.61 57.61 0.0K
14:03 57.62 57.62 57.57 57.57 1.5K
14:04 57.57 57.57 57.57 57.57 0.1K
14:05 57.57 57.57 57.57 57.57 0.3K
14:06 57.57 57.57 57.57 57.57 0.0K
14:07 57.57 57.57 57.57 57.57 0.0K
14:08 57.57 57.57 57.57 57.57 0.0K
14:09 57.57 57.57 57.57 57.57 0.1K
14:10 57.57 57.57 57.57 57.57 0.0K
14:11 57.57 57.61 57.57 57.61 0.3K
14:12 57.61 57.61 57.56 57.56 1.0K
14:13 57.56 57.56 57.56 57.56 0.0K
14:14 57.56 57.56 57.56 57.56 0.2K
14:15 57.56 57.56 57.44 57.44 1.7K
14:16 57.44 57.46 57.38 57.46 1.9K
14:17 57.46 57.48 57.46 57.48 0.2K
14:18 57.48 57.51 57.48 57.51 8.2K
14:19 57.60 57.68 57.60 57.68 6.3K
14:20 57.68 57.68 57.59 57.59 1.5K
14:21 57.59 57.59 57.52 57.52 0.5K
14:22 57.52 57.52 57.50 57.50 1.3K
14:23 57.50 57.50 57.50 57.50 0.3K
14:24 57.50 57.50 57.50 57.50 0.0K
14:25 57.50 57.50 57.50 57.50 0.4K
14:26 57.50 57.51 57.50 57.51 0.5K
14:27 57.51 57.51 57.51 57.51 0.2K
14:28 57.51 57.51 57.51 57.51 0.0K
14:29 57.51 57.51 57.51 57.51 0.3K
14:30 57.37 57.37 57.37 57.37 0.5K
14:31 57.37 57.37 57.37 57.37 0.0K
14:32 57.37 57.37 57.37 57.37 0.1K
14:33 57.35 57.38 57.35 57.38 0.6K
14:34 57.38 57.38 57.34 57.34 1.1K
14:35 57.34 57.34 57.34 57.34 0.1K
14:36 57.34 57.34 57.34 57.34 0.1K
14:37 57.34 57.34 57.34 57.34 0.4K
14:38 57.34 57.34 57.34 57.34 0.3K
14:39 57.34 57.34 57.34 57.34 0.0K
14:40 57.34 57.34 57.34 57.34 0.1K
14:41 57.34 57.34 57.34 57.34 0.2K
14:42 57.34 57.34 57.34 57.34 0.9K
14:43 57.34 57.34 57.34 57.34 0.0K
14:44 57.34 57.34 57.34 57.34 0.3K
14:45 57.34 57.34 57.34 57.34 0.4K
14:46 57.34 57.34 57.34 57.34 0.3K
14:47 57.34 57.34 57.34 57.34 0.1K
14:48 57.33 57.33 57.33 57.33 0.7K
14:49 57.33 57.35 57.33 57.35 1.1K
14:50 57.35 57.35 57.35 57.35 0.3K
14:51 57.35 57.35 57.35 57.35 0.3K
14:52 57.35 57.35 57.35 57.35 0.0K
14:53 57.35 57.46 57.35 57.46 0.8K
14:54 57.49 57.51 57.49 57.51 2.2K
14:55 57.51 57.51 57.51 57.51 0.0K
14:56 57.51 57.54 57.51 57.54 0.4K
14:57 57.54 57.54 57.51 57.51 1.1K
14:58 57.50 57.50 57.47 57.47 0.6K
14:59 57.46 57.46 57.45 57.45 2.2K
15:00 57.45 57.45 57.45 57.45 0.4K
15:01 57.45 57.45 57.45 57.45 0.3K
15:02 57.60 57.60 57.60 57.60 0.8K
15:03 57.60 57.60 57.60 57.60 0.5K
15:04 57.60 57.60 57.49 57.49 0.9K
15:05 57.49 57.49 57.49 57.49 0.1K
15:06 57.49 57.59 57.49 57.59 0.5K
15:07 57.59 57.59 57.55 57.55 0.6K
15:08 57.52 57.52 57.52 57.52 0.2K
15:09 57.52 57.54 57.52 57.54 0.1K
15:10 57.54 57.54 57.54 57.54 0.4K
15:11 57.47 57.47 57.47 57.47 1.3K
15:12 57.47 57.47 57.47 57.47 0.2K
15:13 57.47 57.47 57.47 57.47 0.2K
15:14 57.47 57.47 57.47 57.47 0.3K
15:15 57.47 57.47 57.47 57.47 0.0K
15:16 57.43 57.43 57.43 57.43 0.3K
15:17 57.43 57.43 57.43 57.43 0.6K
15:18 57.43 57.43 57.43 57.43 0.1K
15:19 57.43 57.48 57.43 57.48 0.3K
15:20 57.48 57.48 57.42 57.42 1.3K
15:21 57.42 57.46 57.42 57.46 0.5K
15:22 57.46 57.46 57.46 57.46 0.2K
15:23 57.46 57.46 57.46 57.46 0.0K
15:24 57.46 57.48 57.46 57.48 2.1K
15:25 57.46 57.47 57.46 57.47 0.8K
15:26 57.47 57.47 57.47 57.47 1.4K
15:27 57.47 57.47 57.47 57.47 0.0K
15:28 57.47 57.47 57.38 57.38 0.9K
15:29 57.38 57.38 57.38 57.38 0.3K
15:30 57.38 57.38 57.28 57.28 0.9K
15:31 57.28 57.30 57.28 57.30 1.2K
15:32 57.30 57.30 57.30 57.30 0.2K
15:33 57.30 57.30 57.29 57.29 0.5K
15:34 57.29 57.30 57.29 57.30 0.8K
15:35 57.30 57.30 57.29 57.29 0.3K
15:36 57.33 57.33 57.33 57.33 0.2K
15:37 57.30 57.30 57.30 57.30 0.6K
15:38 57.30 57.30 57.29 57.29 0.5K
15:39 57.29 57.29 57.23 57.23 5.2K
15:40 57.23 57.25 57.20 57.25 1.2K
15:41 57.25 57.25 57.23 57.23 1.0K
15:42 57.23 57.23 57.23 57.23 1.2K
15:43 57.23 57.23 57.23 57.23 0.7K
15:44 57.23 57.23 57.08 57.08 3.2K
15:45 57.14 57.14 57.14 57.14 2.4K
15:46 57.14 57.14 57.14 57.14 0.1K
15:47 57.14 57.15 57.14 57.14 1.2K
15:48 57.14 57.19 57.14 57.19 1.3K
15:49 57.19 57.19 57.19 57.19 0.2K
15:50 57.21 57.21 57.18 57.18 1.2K
15:51 57.16 57.20 57.09 57.20 3.5K
15:52 57.20 57.22 57.20 57.22 0.8K
15:53 57.22 57.22 57.15 57.16 2.5K
15:54 57.16 57.17 57.16 57.16 0.8K
15:55 57.16 57.19 57.15 57.15 2.9K
15:56 57.18 57.18 57.15 57.15 3.8K
15:57 57.13 57.13 57.05 57.05 5.9K
15:58 57.05 57.05 56.97 56.97 4.0K
15:59 56.97 56.97 56.91 56.91 6.4K
16:00 56.91 56.94 56.88 56.94 97.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles