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 57.60 57.60 57.26 57.60 1.1K
09:32 57.60 57.60 57.60 57.60 0.0K
09:33 57.60 57.60 57.60 57.60 0.1K
09:34 57.60 57.60 57.60 57.60 0.0K
09:35 57.60 57.60 57.60 57.60 0.1K
09:36 57.60 57.60 57.60 57.60 0.0K
09:37 57.60 57.60 57.60 57.60 0.1K
09:38 57.60 57.60 57.60 57.60 0.0K
09:39 57.60 57.60 57.60 57.60 0.0K
09:40 57.60 57.98 57.60 57.98 0.3K
09:41 57.94 58.02 57.94 58.02 1.0K
09:42 58.02 58.02 58.02 58.02 0.0K
09:43 58.02 58.02 58.02 58.02 0.0K
09:44 57.92 57.92 57.92 57.92 1.1K
09:45 57.92 57.92 57.92 57.92 0.0K
09:46 57.92 57.92 57.92 57.92 0.2K
09:47 57.92 57.92 57.92 57.92 0.0K
09:48 57.93 57.93 57.93 57.93 0.3K
09:49 57.93 57.93 57.93 57.93 0.0K
09:50 57.93 57.93 57.93 57.93 0.0K
09:51 57.93 57.93 57.93 57.93 0.0K
09:52 57.93 57.93 57.64 57.64 0.2K
09:53 57.72 57.72 57.55 57.55 0.7K
09:54 57.55 57.65 57.55 57.65 0.1K
09:55 57.65 57.87 57.65 57.87 0.1K
09:56 57.68 57.68 57.68 57.68 0.1K
09:57 57.65 57.65 57.65 57.65 1.1K
09:58 57.65 57.65 57.65 57.65 0.0K
09:59 57.65 57.65 57.65 57.65 0.2K
10:00 57.65 57.65 57.65 57.65 0.0K
10:01 57.65 57.65 57.65 57.65 0.0K
10:02 57.65 57.65 57.65 57.65 0.0K
10:03 57.65 57.65 57.65 57.65 0.0K
10:04 57.65 57.65 57.65 57.65 0.0K
10:05 57.65 57.65 57.65 57.65 0.0K
10:06 57.65 57.65 57.65 57.65 0.1K
10:07 57.65 57.65 57.65 57.65 0.0K
10:08 57.65 57.65 57.65 57.65 0.0K
10:09 57.65 57.65 57.65 57.65 0.1K
10:10 57.65 57.65 57.65 57.65 0.1K
10:11 57.65 57.65 57.65 57.65 0.0K
10:12 57.65 57.65 57.65 57.65 0.1K
10:13 57.65 57.65 57.53 57.53 0.1K
10:14 57.53 57.53 57.50 57.50 0.3K
10:15 57.50 57.50 57.50 57.50 0.0K
10:16 57.50 57.50 57.50 57.50 0.0K
10:17 57.50 57.50 57.50 57.50 0.1K
10:18 57.50 57.50 57.50 57.50 0.0K
10:19 57.50 57.85 57.50 57.85 2.9K
10:20 57.85 57.85 57.85 57.85 0.0K
10:21 57.85 57.85 57.72 57.72 0.8K
10:22 57.72 57.72 57.72 57.72 0.0K
10:23 57.72 57.72 57.72 57.72 0.0K
10:24 57.72 57.72 57.72 57.72 0.1K
10:25 57.72 57.72 57.72 57.72 0.0K
10:26 57.79 57.79 57.79 57.79 1.6K
10:27 57.79 57.79 57.79 57.79 0.0K
10:28 57.71 57.71 57.53 57.53 2.0K
10:29 57.53 57.53 57.45 57.45 1.6K
10:30 57.45 57.45 57.33 57.33 0.4K
10:31 57.33 57.33 57.31 57.31 0.4K
10:32 57.31 57.31 57.30 57.30 0.5K
10:33 57.30 57.31 57.30 57.31 0.5K
10:34 57.31 57.31 57.31 57.31 0.3K
10:35 57.31 57.35 57.31 57.35 0.5K
10:36 57.44 57.46 57.35 57.36 2.2K
10:37 57.36 57.36 57.36 57.36 0.3K
10:38 57.36 57.36 57.36 57.36 0.3K
10:39 57.36 57.37 57.36 57.37 0.2K
10:40 57.37 57.37 57.31 57.31 1.0K
10:41 57.31 57.34 57.31 57.34 1.7K
10:42 57.34 57.34 57.26 57.26 0.6K
10:43 57.26 57.27 57.26 57.27 0.2K
10:44 57.29 57.33 57.27 57.33 2.1K
10:45 57.33 57.43 57.33 57.43 1.5K
10:46 57.47 57.47 57.47 57.47 1.3K
10:47 57.47 57.47 57.47 57.47 0.0K
10:48 57.47 57.47 57.47 57.47 0.0K
10:49 57.47 57.52 57.47 57.52 0.2K
10:50 57.52 57.52 57.49 57.49 0.4K
10:51 57.49 57.49 57.49 57.49 0.3K
10:52 57.49 57.49 57.49 57.49 0.0K
10:53 57.49 57.85 57.49 57.85 0.2K
10:54 57.85 57.85 57.85 57.85 0.2K
10:55 57.85 57.85 57.77 57.77 0.9K
10:56 57.77 57.77 57.77 57.77 0.0K
10:57 57.77 57.77 57.77 57.77 0.2K
10:58 57.77 57.77 57.77 57.77 0.0K
10:59 57.77 57.77 57.77 57.77 0.0K
11:00 57.77 57.77 57.77 57.77 0.0K
11:01 57.77 57.77 57.77 57.77 0.3K
11:02 57.77 57.77 57.76 57.76 0.1K
11:03 57.76 57.76 57.76 57.76 0.1K
11:04 57.76 57.76 57.76 57.76 0.0K
11:05 57.69 57.69 57.69 57.69 0.3K
11:06 57.69 57.69 57.69 57.69 0.0K
11:07 57.69 57.69 57.69 57.69 0.0K
11:08 57.69 57.74 57.69 57.74 0.9K
11:09 57.74 57.75 57.74 57.75 0.4K
11:10 57.75 57.81 57.75 57.81 1.0K
11:11 57.81 57.97 57.75 57.97 2.8K
11:12 57.97 57.97 57.97 57.97 0.3K
11:13 57.97 57.97 57.97 57.97 0.0K
11:14 57.97 57.97 57.97 57.97 0.0K
11:15 57.97 57.97 57.97 57.97 0.0K
11:16 57.97 57.97 57.97 57.97 0.0K
11:17 57.97 58.04 57.97 58.04 1.3K
11:18 58.04 58.23 58.04 58.23 1.2K
11:19 58.20 58.23 58.20 58.23 0.2K
11:20 58.07 58.07 58.07 58.07 1.6K
11:21 58.07 58.07 58.07 58.07 0.1K
11:22 58.07 58.19 58.07 58.19 0.6K
11:23 58.19 58.23 58.19 58.23 0.4K
11:24 58.15 58.16 58.15 58.16 1.2K
11:25 58.16 58.19 58.16 58.16 0.3K
11:26 58.07 58.07 58.07 58.07 2.2K
11:27 58.11 58.11 58.11 58.11 0.3K
11:28 58.11 58.11 58.11 58.11 0.0K
11:29 58.11 58.14 58.03 58.03 2.0K
11:30 58.03 58.09 58.02 58.09 4.1K
11:31 58.12 58.12 58.08 58.08 1.3K
11:32 58.06 58.06 58.06 58.06 0.5K
11:33 58.06 58.06 58.06 58.06 0.1K
11:34 58.06 58.06 58.06 58.06 0.0K
11:35 58.06 58.06 58.06 58.06 0.0K
11:36 58.06 58.11 58.06 58.11 1.3K
11:37 58.11 58.11 58.11 58.11 0.0K
11:38 58.11 58.11 58.11 58.11 0.0K
11:39 58.11 58.11 58.11 58.11 0.1K
11:40 58.11 58.26 58.11 58.26 1.6K
11:41 58.27 58.31 58.27 58.29 3.6K
11:42 58.20 58.42 58.20 58.42 2.4K
11:43 58.42 58.42 58.42 58.42 0.1K
11:44 58.42 58.42 58.42 58.42 0.0K
11:45 58.42 58.42 58.42 58.42 0.0K
11:46 58.42 58.42 58.42 58.42 0.0K
11:47 58.24 58.24 58.24 58.24 0.3K
11:48 58.24 58.24 58.24 58.24 0.0K
11:49 58.24 58.24 58.24 58.24 0.6K
11:50 58.24 58.24 58.24 58.24 0.1K
11:51 58.24 58.24 58.24 58.24 0.0K
11:52 58.16 58.16 58.16 58.16 0.9K
11:53 58.16 58.16 58.16 58.16 0.5K
11:54 58.16 58.16 58.16 58.16 0.1K
11:55 58.16 58.16 58.16 58.16 0.0K
11:56 58.16 58.16 58.16 58.16 0.0K
11:57 58.16 58.16 58.04 58.04 0.7K
11:58 58.04 58.04 58.04 58.04 0.1K
11:59 58.04 58.04 58.04 58.04 0.0K
12:00 58.04 58.07 58.04 58.07 0.9K
12:01 58.07 58.07 58.07 58.07 0.3K
12:02 58.17 58.17 58.17 58.17 0.7K
12:03 58.17 58.17 58.17 58.17 0.0K
12:04 58.17 58.17 58.17 58.17 0.0K
12:05 58.17 58.17 58.17 58.17 0.0K
12:06 58.17 58.17 58.17 58.17 0.0K
12:07 58.17 58.17 58.17 58.17 0.5K
12:08 58.17 58.17 58.17 58.17 0.1K
12:09 58.17 58.17 58.17 58.17 0.0K
12:10 58.17 58.17 58.17 58.17 0.0K
12:11 58.17 58.17 58.09 58.09 0.1K
12:12 58.09 58.09 58.09 58.09 0.0K
12:13 58.09 58.09 58.09 58.09 0.2K
12:14 58.09 58.09 58.09 58.09 0.2K
12:15 58.09 58.11 58.09 58.11 0.5K
12:16 58.11 58.11 58.11 58.11 0.0K
12:17 58.11 58.11 58.11 58.11 0.1K
12:18 58.11 58.11 58.11 58.11 0.0K
12:19 58.11 58.11 58.11 58.11 0.0K
12:20 58.11 58.11 58.11 58.11 0.0K
12:21 58.11 58.11 58.11 58.11 0.2K
12:22 58.11 58.11 58.11 58.11 0.2K
12:23 58.11 58.11 58.11 58.11 0.1K
12:24 58.11 58.11 58.11 58.11 0.1K
12:25 58.11 58.11 58.11 58.11 0.0K
12:26 58.11 58.11 58.11 58.11 0.1K
12:27 58.11 58.11 58.11 58.11 0.2K
12:28 58.11 58.16 58.11 58.16 1.0K
12:29 58.16 58.16 58.16 58.16 0.0K
12:30 58.16 58.16 58.16 58.16 0.1K
12:31 58.16 58.16 58.16 58.16 0.0K
12:32 58.16 58.17 58.16 58.17 0.7K
12:33 58.17 58.17 58.17 58.17 0.1K
12:34 58.17 58.17 58.16 58.16 0.7K
12:35 58.16 58.16 58.16 58.16 0.0K
12:36 58.16 58.16 58.16 58.16 0.0K
12:37 58.16 58.16 58.16 58.16 0.0K
12:38 58.16 58.16 58.16 58.16 0.0K
12:39 58.16 58.16 58.16 58.16 0.3K
12:40 58.16 58.16 58.16 58.16 0.1K
12:41 58.16 58.16 58.16 58.16 0.3K
12:42 58.16 58.16 58.16 58.16 0.0K
12:43 58.16 58.20 58.16 58.20 0.3K
12:44 58.20 58.20 58.20 58.20 0.4K
12:45 58.20 58.20 58.20 58.20 0.4K
12:46 58.20 58.20 58.20 58.20 0.2K
12:47 58.20 58.20 58.20 58.20 0.0K
12:48 58.20 58.20 58.20 58.20 0.0K
12:49 58.08 58.08 58.08 58.08 0.3K
12:50 58.08 58.08 58.08 58.08 0.3K
12:51 58.15 58.15 58.15 58.15 0.2K
12:52 58.15 58.15 58.15 58.15 0.0K
12:53 58.15 58.15 58.15 58.15 0.4K
12:54 58.15 58.15 58.15 58.15 0.0K
12:55 58.15 58.15 58.15 58.15 0.0K
12:56 58.05 58.05 58.05 58.05 2.3K
12:57 58.05 58.05 58.05 58.05 0.4K
12:58 58.05 58.05 58.00 58.00 0.4K
12:59 58.00 58.00 58.00 58.00 0.0K
13:00 58.00 58.00 58.00 58.00 0.0K
13:01 58.00 58.00 58.00 58.00 0.1K
13:02 58.00 58.00 58.00 58.00 0.0K
13:03 58.00 58.00 58.00 58.00 0.1K
13:04 58.00 58.00 58.00 58.00 0.2K
13:05 58.00 58.00 58.00 58.00 0.0K
13:06 58.00 58.00 58.00 58.00 0.0K
13:07 58.00 58.00 58.00 58.00 0.0K
13:08 58.00 58.00 58.00 58.00 0.0K
13:09 58.00 58.00 58.00 58.00 0.0K
13:10 58.00 58.00 57.95 57.99 2.3K
13:11 58.06 58.06 57.99 57.99 1.0K
13:12 57.99 57.99 57.99 57.99 0.0K
13:13 57.99 58.06 57.99 58.06 0.4K
13:14 58.08 58.10 58.08 58.10 1.1K
13:15 58.10 58.10 58.09 58.09 0.2K
13:16 58.09 58.09 58.09 58.09 0.9K
13:17 58.04 58.04 58.04 58.04 0.5K
13:18 58.04 58.04 58.04 58.04 0.0K
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 0.2K
13:22 58.04 58.04 57.95 57.95 0.6K
13:23 57.95 57.95 57.95 57.95 0.1K
13:24 57.95 57.96 57.95 57.96 0.1K
13:25 57.96 57.96 57.96 57.96 0.0K
13:26 57.96 57.96 57.96 57.96 0.1K
13:27 57.96 57.96 57.96 57.96 0.0K
13:28 57.96 57.96 57.96 57.96 0.1K
13:29 57.96 57.96 57.88 57.88 0.9K
13:30 57.87 57.87 57.87 57.87 0.6K
13:31 57.87 57.87 57.84 57.84 0.6K
13:32 57.84 57.86 57.84 57.86 1.1K
13:33 57.86 57.86 57.86 57.86 0.0K
13:34 57.86 57.86 57.86 57.86 0.2K
13:35 57.86 57.86 57.86 57.86 0.2K
13:36 57.87 57.87 57.87 57.87 0.2K
13:37 57.87 57.87 57.87 57.87 0.0K
13:38 57.87 57.87 57.87 57.87 0.2K
13:39 57.87 57.87 57.87 57.87 0.0K
13:40 57.87 57.87 57.83 57.83 1.5K
13:41 57.83 57.86 57.83 57.86 0.6K
13:42 57.86 57.86 57.86 57.86 0.2K
13:43 57.86 57.86 57.86 57.86 0.0K
13:44 57.86 57.86 57.86 57.86 0.0K
13:45 57.86 57.86 57.86 57.86 0.1K
13:46 57.86 57.86 57.86 57.86 0.0K
13:47 57.86 57.86 57.86 57.86 0.5K
13:48 57.81 57.81 57.81 57.81 0.3K
13:49 57.81 57.81 57.81 57.81 0.1K
13:50 57.81 57.81 57.81 57.81 0.0K
13:51 57.81 57.81 57.81 57.81 0.0K
13:52 57.81 57.81 57.81 57.81 0.1K
13:53 57.81 57.81 57.81 57.81 0.0K
13:54 57.81 57.81 57.81 57.81 0.0K
13:55 57.81 57.81 57.81 57.81 0.0K
13:56 57.81 57.81 57.81 57.81 0.5K
13:57 57.81 57.81 57.81 57.81 0.1K
13:58 57.81 57.81 57.81 57.81 0.4K
13:59 57.81 57.81 57.81 57.81 0.0K
14:00 57.81 57.81 57.81 57.81 0.2K
14:01 57.81 57.86 57.81 57.86 0.9K
14:02 57.86 57.86 57.86 57.86 0.4K
14:03 57.86 57.86 57.86 57.86 0.0K
14:04 57.86 57.86 57.86 57.86 0.1K
14:05 57.86 57.86 57.86 57.86 0.1K
14:06 57.86 57.86 57.86 57.86 0.1K
14:07 57.86 57.86 57.86 57.86 0.0K
14:08 57.86 57.86 57.86 57.86 0.0K
14:09 57.86 57.86 57.86 57.86 0.1K
14:10 57.86 57.90 57.86 57.90 0.2K
14:11 57.90 57.90 57.90 57.90 0.0K
14:12 57.90 57.90 57.90 57.90 0.1K
14:13 57.90 57.90 57.90 57.90 0.0K
14:14 57.90 57.92 57.90 57.92 0.8K
14:15 57.92 57.92 57.92 57.92 0.0K
14:16 57.92 57.96 57.92 57.96 0.2K
14:17 57.96 57.96 57.96 57.96 0.0K
14:18 57.96 57.96 57.96 57.96 0.0K
14:19 57.96 57.96 57.96 57.96 0.0K
14:20 57.96 57.96 57.96 57.96 0.1K
14:21 57.96 57.96 57.93 57.93 0.2K
14:22 57.93 57.93 57.93 57.93 0.1K
14:23 57.93 57.96 57.93 57.96 0.3K
14:24 57.96 57.96 57.96 57.96 0.1K
14:25 57.96 57.96 57.96 57.96 0.0K
14:26 57.96 57.96 57.96 57.96 0.0K
14:27 57.96 57.96 57.96 57.96 0.1K
14:28 57.96 57.96 57.96 57.96 0.3K
14:29 57.96 57.96 57.96 57.96 0.2K
14:30 57.97 57.97 57.92 57.92 1.9K
14:31 57.92 57.92 57.92 57.92 0.1K
14:32 57.92 57.92 57.92 57.92 0.0K
14:33 57.92 57.92 57.92 57.92 0.1K
14:34 57.87 57.87 57.87 57.87 1.5K
14:35 57.87 57.88 57.87 57.88 0.5K
14:36 57.88 57.88 57.88 57.88 0.2K
14:37 57.88 57.88 57.88 57.88 0.0K
14:38 57.88 57.88 57.88 57.88 0.1K
14:39 57.88 57.88 57.88 57.88 0.0K
14:40 57.88 57.88 57.88 57.88 0.2K
14:41 57.88 57.88 57.88 57.88 0.1K
14:42 57.88 57.88 57.88 57.88 0.2K
14:43 57.88 57.88 57.88 57.88 0.1K
14:44 57.88 57.88 57.80 57.80 0.1K
14:45 57.80 57.80 57.80 57.80 0.3K
14:46 57.80 57.80 57.80 57.80 0.1K
14:47 57.80 57.80 57.80 57.80 0.0K
14:48 57.80 57.80 57.80 57.80 0.1K
14:49 57.80 57.80 57.80 57.80 0.1K
14:50 57.80 57.80 57.80 57.80 0.0K
14:51 57.80 57.80 57.80 57.80 0.1K
14:52 57.80 57.80 57.80 57.80 0.0K
14:53 57.80 57.80 57.75 57.75 0.9K
14:54 57.75 57.75 57.74 57.74 0.8K
14:55 57.74 57.74 57.74 57.74 0.0K
14:56 57.74 57.74 57.74 57.74 0.1K
14:57 57.74 57.79 57.73 57.79 1.6K
14:58 57.79 57.79 57.79 57.79 0.1K
14:59 57.79 57.79 57.79 57.79 0.3K
15:00 57.79 57.79 57.79 57.79 0.0K
15:01 57.79 57.79 57.78 57.78 0.2K
15:02 57.78 57.78 57.78 57.78 0.0K
15:03 57.78 57.78 57.78 57.78 0.2K
15:04 57.78 57.78 57.76 57.76 0.5K
15:05 57.76 57.76 57.76 57.76 0.0K
15:06 57.76 57.78 57.76 57.78 0.7K
15:07 57.78 57.78 57.78 57.78 0.6K
15:08 57.78 57.78 57.78 57.78 0.2K
15:09 57.78 57.78 57.78 57.78 0.0K
15:10 57.82 57.83 57.82 57.83 1.1K
15:11 57.83 57.84 57.83 57.84 0.7K
15:12 57.84 57.84 57.81 57.81 1.2K
15:13 57.81 57.81 57.81 57.81 0.1K
15:14 57.81 57.81 57.81 57.81 0.0K
15:15 57.81 57.81 57.81 57.81 0.1K
15:16 57.81 57.81 57.81 57.81 0.1K
15:17 57.82 57.82 57.82 57.82 0.2K
15:18 57.85 57.85 57.85 57.85 1.1K
15:19 57.85 57.85 57.82 57.82 0.5K
15:20 57.81 57.81 57.81 57.81 0.2K
15:21 57.83 57.85 57.83 57.85 1.2K
15:22 57.85 57.85 57.85 57.85 0.1K
15:23 57.90 57.91 57.90 57.91 0.9K
15:24 57.91 57.91 57.91 57.91 0.6K
15:25 57.85 57.85 57.81 57.81 1.6K
15:26 57.81 57.81 57.81 57.81 0.1K
15:27 57.81 57.81 57.78 57.78 0.2K
15:28 57.78 57.78 57.78 57.78 0.0K
15:29 57.78 57.78 57.78 57.78 0.8K
15:30 57.78 57.78 57.76 57.76 0.4K
15:31 57.76 57.76 57.73 57.73 0.2K
15:32 57.73 57.73 57.73 57.73 0.3K
15:33 57.73 57.73 57.73 57.73 0.1K
15:34 57.75 57.75 57.75 57.75 0.4K
15:35 57.75 57.75 57.75 57.75 0.2K
15:36 57.75 57.75 57.75 57.75 0.2K
15:37 57.75 57.75 57.75 57.75 0.3K
15:38 57.75 57.75 57.75 57.75 0.0K
15:39 57.75 57.75 57.75 57.75 0.1K
15:40 57.75 57.75 57.75 57.75 0.2K
15:41 57.75 57.78 57.75 57.78 1.2K
15:42 57.76 57.76 57.76 57.76 1.6K
15:43 57.76 57.76 57.76 57.76 0.1K
15:44 57.77 57.79 57.77 57.79 0.5K
15:45 57.79 57.79 57.79 57.79 0.3K
15:46 57.79 57.79 57.79 57.79 0.2K
15:47 57.79 57.79 57.79 57.79 0.1K
15:48 57.79 57.79 57.72 57.72 1.3K
15:49 57.72 57.72 57.72 57.72 0.3K
15:50 57.72 57.75 57.72 57.73 0.7K
15:51 57.71 57.72 57.69 57.70 3.1K
15:52 57.76 57.77 57.76 57.77 2.0K
15:53 57.74 57.74 57.72 57.72 2.8K
15:54 57.72 57.72 57.72 57.72 2.2K
15:55 57.72 57.79 57.72 57.75 7.1K
15:56 57.75 57.75 57.69 57.69 2.2K
15:57 57.69 57.71 57.69 57.71 3.4K
15:58 57.65 57.70 57.65 57.68 4.5K
15:59 57.71 57.71 57.71 57.71 2.0K
16:00 57.71 57.81 57.71 57.76 64.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles