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 51.08 51.82 50.18 51.13 10.3K
09:32 51.13 51.13 51.13 51.13 0.1K
09:33 51.13 51.20 50.44 50.44 0.8K
09:34 50.44 51.22 50.44 51.22 1.0K
09:35 51.22 51.22 51.22 51.22 0.0K
09:36 51.22 51.87 51.22 51.87 3.8K
09:37 51.87 52.18 51.58 51.58 0.5K
09:38 51.57 51.57 51.57 51.57 0.4K
09:39 51.57 51.57 51.31 51.31 1.2K
09:40 51.31 51.74 51.31 51.68 0.4K
09:41 51.68 51.68 51.68 51.68 0.0K
09:42 51.44 51.44 51.41 51.41 3.3K
09:43 51.41 51.41 51.41 51.41 0.1K
09:44 51.42 51.42 51.42 51.42 0.7K
09:45 51.22 51.22 51.22 51.22 0.2K
09:46 51.22 51.22 51.22 51.22 0.4K
09:47 51.22 51.22 51.22 51.22 0.7K
09:48 51.22 51.78 51.22 51.78 0.9K
09:49 51.81 51.81 51.81 51.81 1.1K
09:50 51.78 51.78 51.78 51.78 0.2K
09:51 51.78 51.78 51.64 51.64 0.5K
09:52 51.64 51.92 51.64 51.87 3.6K
09:53 51.61 51.61 51.60 51.60 1.0K
09:54 51.72 51.79 51.72 51.79 0.9K
09:55 51.58 51.58 51.58 51.58 0.2K
09:56 51.58 51.58 51.54 51.54 0.8K
09:57 51.54 51.55 51.54 51.55 0.9K
09:58 51.59 51.59 51.51 51.51 3.6K
09:59 51.81 51.84 51.81 51.84 2.9K
10:00 51.76 51.76 51.76 51.76 0.3K
10:01 51.76 52.16 51.76 52.16 0.2K
10:02 52.16 52.16 51.80 51.80 0.3K
10:03 51.80 51.97 51.80 51.82 2.0K
10:04 51.82 51.98 51.82 51.98 0.8K
10:05 51.98 51.98 51.84 51.84 0.9K
10:06 51.84 51.84 51.84 51.84 0.3K
10:07 51.84 51.94 51.84 51.94 0.2K
10:08 51.94 51.94 51.71 51.71 2.0K
10:09 51.71 51.80 51.71 51.76 1.5K
10:10 51.76 51.76 51.76 51.76 0.1K
10:11 51.76 51.76 51.76 51.76 0.3K
10:12 51.76 51.76 51.76 51.76 0.5K
10:13 51.76 51.76 51.58 51.58 1.2K
10:14 51.58 51.58 51.52 51.52 0.5K
10:15 51.51 51.61 51.51 51.58 1.3K
10:16 51.58 51.58 51.53 51.53 0.6K
10:17 51.53 51.68 51.50 51.68 6.7K
10:18 51.70 51.80 51.70 51.77 5.2K
10:19 51.59 51.59 51.59 51.59 0.8K
10:20 51.74 51.77 51.70 51.77 2.3K
10:21 51.77 51.77 51.77 51.77 0.8K
10:22 51.76 51.76 51.73 51.75 3.7K
10:23 51.74 51.74 51.68 51.68 0.8K
10:24 51.68 51.68 51.51 51.51 0.9K
10:25 51.51 51.51 51.51 51.51 0.2K
10:26 51.51 51.51 51.51 51.51 0.0K
10:27 51.47 51.47 51.35 51.35 1.7K
10:28 51.35 51.43 51.35 51.43 0.5K
10:29 51.43 51.43 51.30 51.30 0.4K
10:30 51.30 51.30 51.26 51.26 0.6K
10:31 51.26 51.35 51.26 51.34 1.9K
10:32 51.23 51.23 51.22 51.22 0.7K
10:33 51.22 51.22 51.22 51.22 0.2K
10:34 51.10 51.19 51.10 51.19 0.7K
10:35 51.11 51.11 51.11 51.11 0.5K
10:36 51.11 51.11 51.11 51.11 0.1K
10:37 51.11 51.11 50.98 50.98 0.4K
10:38 50.98 51.08 50.98 51.08 0.4K
10:39 51.08 51.08 50.97 51.07 0.5K
10:40 51.03 51.13 51.03 51.13 0.5K
10:41 51.13 51.13 50.96 50.96 2.0K
10:42 50.96 50.97 50.96 50.97 0.8K
10:43 50.97 50.97 50.97 50.97 0.1K
10:44 50.97 51.05 50.96 50.96 1.5K
10:45 50.96 50.96 50.96 50.96 0.4K
10:46 50.96 50.96 50.96 50.96 0.6K
10:47 50.96 50.96 50.88 50.88 0.7K
10:48 50.83 50.89 50.75 50.89 2.5K
10:49 50.89 50.89 50.81 50.81 0.2K
10:50 50.87 50.93 50.87 50.88 4.6K
10:51 50.88 50.88 50.83 50.83 0.6K
10:52 50.83 50.87 50.83 50.87 1.2K
10:53 50.87 51.23 50.87 51.23 1.6K
10:54 51.23 51.23 51.23 51.23 0.1K
10:55 51.48 51.50 51.37 51.37 1.9K
10:56 51.41 51.42 51.41 51.42 0.9K
10:57 51.42 51.46 51.36 51.46 1.2K
10:58 51.46 51.46 51.46 51.46 1.0K
10:59 51.46 51.58 51.46 51.58 0.2K
11:00 51.58 51.58 51.58 51.58 0.1K
11:01 51.60 51.89 51.60 51.89 10.4K
11:02 51.74 51.87 51.70 51.87 1.9K
11:03 51.87 52.17 51.87 52.17 1.0K
11:04 52.22 52.22 52.22 52.22 0.4K
11:05 52.22 52.22 52.22 52.22 0.2K
11:06 52.22 52.22 52.10 52.10 0.7K
11:07 52.10 52.10 52.10 52.10 0.1K
11:08 52.10 52.10 51.97 51.97 0.6K
11:09 51.97 52.14 51.97 52.14 0.7K
11:10 52.14 52.14 52.14 52.14 0.1K
11:11 52.14 52.14 51.97 51.97 3.3K
11:12 51.97 51.97 51.97 51.97 0.9K
11:13 51.97 52.33 51.97 52.28 2.7K
11:14 52.28 52.32 52.28 52.32 0.7K
11:15 52.34 52.36 52.34 52.36 0.7K
11:16 52.36 52.36 52.36 52.36 0.4K
11:17 52.36 52.37 52.36 52.37 0.2K
11:18 52.37 52.49 52.35 52.49 0.6K
11:19 52.49 52.70 52.49 52.70 1.3K
11:20 52.70 52.70 52.70 52.70 0.3K
11:21 52.70 52.70 52.70 52.70 1.2K
11:22 52.70 52.70 52.70 52.70 0.2K
11:23 52.70 52.70 52.70 52.70 0.0K
11:24 52.58 52.58 52.58 52.58 0.1K
11:25 52.58 52.58 52.58 52.58 0.2K
11:26 52.58 52.58 52.34 52.34 2.4K
11:27 52.34 52.34 52.20 52.20 1.3K
11:28 52.18 52.18 52.18 52.18 0.5K
11:29 52.18 52.18 52.18 52.18 0.0K
11:30 52.18 52.21 52.14 52.15 0.8K
11:31 52.15 52.15 51.86 51.86 9.8K
11:32 51.85 51.85 51.85 51.85 0.8K
11:33 51.85 51.85 51.82 51.82 0.3K
11:34 51.82 51.82 51.82 51.82 0.8K
11:35 51.82 51.83 51.82 51.83 0.2K
11:36 51.83 51.83 51.83 51.83 0.0K
11:37 51.83 51.83 51.70 51.70 3.3K
11:38 51.70 51.70 51.66 51.66 0.7K
11:39 51.74 51.74 51.74 51.74 0.3K
11:40 51.74 51.74 51.74 51.74 0.1K
11:41 51.76 51.76 51.76 51.76 0.4K
11:42 51.76 51.76 51.76 51.76 0.2K
11:43 51.76 51.83 51.76 51.83 0.7K
11:44 51.83 51.96 51.83 51.96 1.5K
11:45 51.96 51.96 51.87 51.87 0.2K
11:46 51.87 51.87 51.77 51.84 0.6K
11:47 51.84 51.84 51.84 51.84 0.2K
11:48 51.84 51.88 51.84 51.88 0.6K
11:49 51.93 51.99 51.89 51.99 3.7K
11:50 51.93 52.00 51.93 51.99 13.2K
11:51 51.98 51.98 51.85 51.85 1.7K
11:52 51.85 51.89 51.85 51.89 0.4K
11:53 51.83 51.83 51.72 51.72 1.4K
11:54 51.72 51.85 51.72 51.85 0.8K
11:55 51.85 51.85 51.72 51.72 0.9K
11:56 51.72 51.72 51.66 51.66 1.5K
11:57 51.77 51.77 51.77 51.77 0.7K
11:58 51.77 51.77 51.77 51.77 0.5K
11:59 51.77 51.77 51.60 51.60 0.9K
12:00 51.60 51.60 51.60 51.60 1.5K
12:01 51.60 51.74 51.60 51.74 0.4K
12:02 51.62 51.71 51.62 51.71 1.0K
12:03 51.71 51.73 51.71 51.73 0.4K
12:04 51.73 51.73 51.63 51.63 0.6K
12:05 51.63 51.63 51.60 51.60 0.1K
12:06 51.60 51.60 51.60 51.60 0.2K
12:07 51.60 51.69 51.60 51.69 0.5K
12:08 51.69 51.69 51.69 51.69 0.1K
12:09 51.69 51.69 51.69 51.69 0.0K
12:10 51.69 51.69 51.61 51.61 1.4K
12:11 51.61 51.61 51.54 51.54 3.2K
12:12 51.54 51.54 51.54 51.54 0.5K
12:13 51.54 51.54 51.47 51.47 0.8K
12:14 51.47 51.54 51.47 51.54 0.4K
12:15 51.54 51.54 51.54 51.54 0.9K
12:16 51.54 51.54 51.54 51.54 0.2K
12:17 51.47 51.50 51.34 51.34 1.7K
12:18 51.25 51.37 51.24 51.37 1.3K
12:19 51.32 51.32 51.32 51.32 0.5K
12:20 51.32 51.32 51.26 51.26 0.7K
12:21 51.26 51.26 51.26 51.26 0.7K
12:22 51.26 51.26 51.19 51.19 1.0K
12:23 51.19 51.19 51.11 51.18 1.7K
12:24 51.23 51.23 51.23 51.23 0.1K
12:25 51.18 51.28 51.18 51.28 1.7K
12:26 51.32 51.32 51.32 51.32 0.2K
12:27 51.32 51.32 51.32 51.32 0.3K
12:28 51.32 51.32 51.32 51.32 0.3K
12:29 51.32 51.32 51.32 51.32 0.8K
12:30 51.32 51.32 51.32 51.32 1.6K
12:31 51.32 51.37 51.32 51.37 0.4K
12:32 51.37 51.37 51.37 51.37 0.2K
12:33 51.37 51.37 51.35 51.35 0.8K
12:34 51.33 51.33 51.33 51.33 0.5K
12:35 51.33 51.33 51.29 51.29 0.3K
12:36 51.29 51.33 51.29 51.33 0.1K
12:37 51.41 51.41 51.41 51.41 0.6K
12:38 51.41 51.52 51.41 51.52 1.3K
12:39 51.50 51.53 51.50 51.50 9.6K
12:40 51.50 51.50 51.50 51.50 1.5K
12:41 51.50 51.66 51.50 51.54 1.9K
12:42 51.54 51.54 51.54 51.54 0.5K
12:43 51.54 51.54 51.46 51.46 2.2K
12:44 51.46 51.46 51.45 51.45 0.4K
12:45 51.43 51.43 51.39 51.39 1.2K
12:46 51.39 51.39 51.33 51.34 1.7K
12:47 51.28 51.30 51.28 51.30 1.2K
12:48 51.31 51.31 51.31 51.31 0.6K
12:49 51.31 51.31 51.31 51.31 0.1K
12:50 51.31 51.31 51.31 51.31 0.2K
12:51 51.33 51.33 51.25 51.26 1.4K
12:52 51.26 51.26 51.26 51.26 0.1K
12:53 51.26 51.26 51.26 51.26 0.2K
12:54 51.27 51.27 51.27 51.27 0.3K
12:55 51.27 51.27 51.27 51.27 0.0K
12:56 51.27 51.27 51.27 51.27 0.3K
12:57 51.22 51.27 51.22 51.27 0.9K
12:58 51.27 51.27 51.27 51.27 0.6K
12:59 51.27 51.27 51.21 51.21 0.9K
13:00 51.21 51.22 51.21 51.22 0.7K
13:01 51.22 51.22 51.20 51.20 0.5K
13:02 51.20 51.20 51.20 51.20 0.7K
13:03 51.20 51.24 51.20 51.24 0.8K
13:04 51.23 51.23 51.19 51.19 0.6K
13:05 51.19 51.19 51.19 51.19 0.1K
13:06 51.19 51.19 51.19 51.19 0.0K
13:07 51.19 51.19 51.11 51.11 0.7K
13:08 51.11 51.11 51.08 51.08 0.3K
13:09 51.08 51.08 51.05 51.05 0.5K
13:10 51.05 51.07 51.05 51.07 1.0K
13:11 51.07 51.07 51.07 51.07 0.0K
13:12 51.07 51.07 51.00 51.00 0.3K
13:13 51.00 51.08 51.00 51.08 0.3K
13:14 51.01 51.01 51.00 51.00 1.1K
13:15 51.00 51.00 51.00 51.00 1.6K
13:16 51.00 51.00 51.00 51.00 0.2K
13:17 51.00 51.00 50.85 50.85 0.3K
13:18 50.85 50.85 50.85 50.85 0.0K
13:19 50.85 50.85 50.85 50.85 0.0K
13:20 50.85 50.93 50.85 50.93 0.3K
13:21 50.93 50.93 50.93 50.93 0.2K
13:22 50.93 51.04 50.93 51.04 2.0K
13:23 51.04 51.04 51.04 51.04 0.2K
13:24 51.16 51.26 51.16 51.26 5.4K
13:25 51.26 51.26 51.26 51.26 0.0K
13:26 51.21 51.21 51.20 51.20 1.6K
13:27 51.20 51.21 51.20 51.21 1.3K
13:28 51.21 51.24 51.21 51.24 0.5K
13:29 51.24 51.24 51.24 51.24 0.1K
13:30 51.24 51.24 51.24 51.24 0.1K
13:31 51.24 51.24 51.15 51.15 0.5K
13:32 51.08 51.08 51.05 51.05 1.5K
13:33 51.05 51.13 51.05 51.13 0.7K
13:34 51.13 51.20 51.13 51.20 0.6K
13:35 51.20 51.20 51.20 51.20 1.1K
13:36 51.14 51.20 51.14 51.20 2.2K
13:37 51.20 51.28 51.20 51.28 3.4K
13:38 51.28 51.28 51.27 51.27 0.7K
13:39 51.24 51.24 51.24 51.24 0.1K
13:40 51.24 51.24 51.24 51.24 0.4K
13:41 51.24 51.24 51.24 51.24 0.0K
13:42 51.24 51.29 51.24 51.26 2.2K
13:43 51.26 51.29 51.26 51.26 5.6K
13:44 51.38 51.38 51.29 51.30 11.5K
13:45 51.30 51.30 51.30 51.30 0.4K
13:46 51.26 51.26 51.22 51.22 1.8K
13:47 51.22 51.22 51.20 51.20 0.7K
13:48 51.20 51.27 51.20 51.26 1.6K
13:49 51.29 51.46 51.27 51.46 3.7K
13:50 51.38 51.47 51.38 51.47 1.7K
13:51 51.47 51.47 51.47 51.47 0.7K
13:52 51.47 51.47 51.36 51.36 0.2K
13:53 51.36 51.36 51.36 51.36 0.0K
13:54 51.36 51.36 51.36 51.36 0.1K
13:55 51.36 51.37 51.36 51.37 0.2K
13:56 51.37 51.37 51.37 51.37 0.5K
13:57 51.37 51.37 51.29 51.29 1.0K
13:58 51.29 51.34 51.29 51.34 1.9K
13:59 51.34 51.34 51.34 51.34 0.0K
14:00 51.34 51.42 51.34 51.42 1.3K
14:01 51.50 51.71 51.50 51.71 2.1K
14:02 51.68 51.68 51.62 51.68 1.7K
14:03 51.68 51.70 51.67 51.67 1.1K
14:04 51.68 51.68 51.62 51.62 1.3K
14:05 51.64 51.64 51.64 51.64 0.4K
14:06 51.64 51.64 51.58 51.58 0.7K
14:07 51.51 51.51 51.51 51.51 0.2K
14:08 51.51 51.51 51.51 51.51 0.4K
14:09 51.51 51.51 51.48 51.48 0.3K
14:10 51.48 51.50 51.48 51.50 0.3K
14:11 51.50 51.50 51.50 51.50 0.3K
14:12 51.50 51.50 51.50 51.50 0.6K
14:13 51.50 51.56 51.50 51.56 0.6K
14:14 51.78 51.78 51.62 51.62 2.3K
14:15 51.62 51.62 51.59 51.59 1.0K
14:16 51.59 51.59 51.59 51.59 0.1K
14:17 51.59 51.59 51.46 51.50 0.5K
14:18 51.50 51.50 51.47 51.47 0.3K
14:19 51.47 51.47 51.47 51.47 0.4K
14:20 51.47 51.49 51.46 51.49 1.1K
14:21 51.41 51.41 51.41 51.41 0.6K
14:22 51.41 51.41 51.41 51.41 0.2K
14:23 51.41 51.41 51.37 51.37 1.3K
14:24 51.38 51.38 51.38 51.38 0.5K
14:25 51.38 51.39 51.36 51.36 1.2K
14:26 51.36 51.36 51.29 51.29 0.2K
14:27 51.29 51.35 51.29 51.35 0.3K
14:28 51.35 51.35 51.29 51.29 0.3K
14:29 51.29 51.29 51.29 51.29 0.0K
14:30 51.29 51.29 51.29 51.29 0.0K
14:31 51.29 51.29 51.29 51.29 0.2K
14:32 51.29 51.32 51.23 51.23 2.1K
14:33 51.23 51.23 51.23 51.23 0.6K
14:34 51.21 51.25 51.21 51.25 2.1K
14:35 51.25 51.25 51.25 51.25 0.1K
14:36 51.25 51.25 51.25 51.25 0.3K
14:37 51.25 51.25 51.15 51.15 1.3K
14:38 51.15 51.15 51.09 51.09 0.2K
14:39 51.09 51.09 51.09 51.09 0.0K
14:40 51.14 51.17 51.14 51.17 1.7K
14:41 51.17 51.17 51.17 51.17 0.2K
14:42 51.17 51.17 51.06 51.06 0.9K
14:43 51.06 51.06 51.06 51.06 0.3K
14:44 51.06 51.13 51.04 51.04 0.7K
14:45 51.04 51.04 51.04 51.04 0.4K
14:46 51.04 51.04 50.98 50.98 0.2K
14:47 50.98 50.98 50.98 50.98 0.8K
14:48 50.98 51.11 50.98 51.11 2.2K
14:49 51.19 51.19 51.19 51.19 0.9K
14:50 51.19 51.22 51.19 51.22 1.2K
14:51 51.15 51.15 51.13 51.14 1.4K
14:52 51.15 51.15 51.15 51.15 0.4K
14:53 51.15 51.27 51.15 51.27 0.7K
14:54 51.27 51.27 51.24 51.24 1.0K
14:55 51.24 51.24 51.24 51.24 0.1K
14:56 51.24 51.24 51.23 51.24 0.9K
14:57 51.24 51.24 51.24 51.24 0.1K
14:58 51.24 51.24 51.21 51.21 0.6K
14:59 51.21 51.21 51.14 51.14 1.2K
15:00 51.14 51.14 51.09 51.12 1.7K
15:01 51.20 51.24 51.18 51.18 3.5K
15:02 51.18 51.18 51.17 51.17 0.4K
15:03 51.17 51.17 51.11 51.11 0.4K
15:04 51.11 51.16 51.11 51.16 0.2K
15:05 51.16 51.21 51.16 51.17 2.3K
15:06 51.17 51.17 51.17 51.17 0.6K
15:07 51.17 51.17 51.17 51.17 0.1K
15:08 51.17 51.18 51.17 51.18 0.6K
15:09 51.21 51.21 51.12 51.12 3.6K
15:10 51.12 51.12 51.07 51.07 1.2K
15:11 51.07 51.07 51.00 51.00 2.1K
15:12 51.00 51.03 51.00 51.03 2.3K
15:13 51.03 51.08 51.03 51.08 1.7K
15:14 51.08 51.13 51.08 51.13 4.0K
15:15 51.26 51.26 51.26 51.26 4.2K
15:16 51.31 51.31 51.20 51.20 3.3K
15:17 51.22 51.22 51.22 51.22 0.7K
15:18 51.11 51.11 51.06 51.06 1.3K
15:19 51.06 51.06 50.96 50.96 2.0K
15:20 50.96 51.03 50.96 51.03 0.8K
15:21 51.06 51.11 51.06 51.08 3.7K
15:22 51.04 51.04 51.04 51.04 0.7K
15:23 51.12 51.17 51.09 51.17 2.2K
15:24 51.25 51.25 51.19 51.22 1.6K
15:25 51.22 51.22 51.22 51.22 0.5K
15:26 51.25 51.25 51.10 51.14 5.6K
15:27 51.22 51.22 51.22 51.22 1.7K
15:28 51.22 51.22 51.22 51.22 0.1K
15:29 51.20 51.20 51.17 51.19 1.3K
15:30 51.19 51.19 51.19 51.19 0.2K
15:31 51.19 51.19 51.04 51.04 2.7K
15:32 51.04 51.17 51.04 51.17 2.5K
15:33 51.18 51.18 51.18 51.18 1.2K
15:34 51.18 51.29 51.18 51.29 2.5K
15:35 51.26 51.26 51.23 51.24 1.8K
15:36 51.24 51.35 51.24 51.30 2.3K
15:37 51.30 51.30 51.22 51.22 1.2K
15:38 51.22 51.22 51.07 51.07 1.2K
15:39 51.07 51.15 51.07 51.10 1.8K
15:40 51.08 51.08 51.03 51.08 1.5K
15:41 51.08 51.12 51.08 51.11 2.5K
15:42 51.11 51.11 51.03 51.05 2.6K
15:43 51.05 51.05 51.05 51.05 1.2K
15:44 51.05 51.11 50.99 51.01 3.1K
15:45 51.01 51.03 51.01 51.03 4.4K
15:46 51.03 51.18 51.03 51.18 5.3K
15:47 51.19 51.20 51.13 51.13 2.5K
15:48 51.08 51.08 51.00 51.00 1.9K
15:49 51.00 51.01 50.99 50.99 1.2K
15:50 50.99 51.05 50.99 51.01 2.6K
15:51 50.97 50.97 50.89 50.89 2.4K
15:52 50.87 50.87 50.74 50.74 4.1K
15:53 50.75 50.88 50.75 50.88 9.0K
15:54 50.82 50.83 50.79 50.83 4.9K
15:55 50.81 51.12 50.81 51.12 12.2K
15:56 51.00 51.12 50.96 50.96 15.3K
15:57 50.96 50.96 50.91 50.91 8.5K
15:58 50.91 50.91 50.86 50.86 8.0K
15:59 50.85 50.91 50.85 50.91 19.4K
16:00 50.93 50.96 50.88 50.93 156.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles