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 52.14 52.14 51.03 51.81 7.8K
09:32 51.81 51.81 51.53 51.53 3.3K
09:33 51.53 51.53 51.53 51.53 1.6K
09:34 51.53 51.53 51.53 51.53 0.0K
09:35 51.02 51.02 51.02 51.02 0.2K
09:36 51.02 51.02 50.97 50.97 0.6K
09:37 50.97 50.97 50.97 50.97 0.2K
09:38 50.79 50.79 50.49 50.49 1.6K
09:39 50.77 50.77 50.77 50.77 0.4K
09:40 50.39 50.39 50.39 50.39 1.0K
09:41 50.39 50.39 50.39 50.39 0.1K
09:42 50.77 50.77 50.77 50.77 0.1K
09:43 50.77 51.23 50.77 51.23 1.8K
09:44 51.23 51.23 51.23 51.23 0.0K
09:45 51.23 51.23 51.23 51.23 0.0K
09:46 51.23 51.23 51.23 51.23 0.1K
09:47 51.23 51.48 51.23 51.48 0.3K
09:48 51.48 51.48 51.05 51.05 2.0K
09:49 51.05 51.05 51.05 51.05 0.0K
09:50 51.05 51.05 50.74 50.74 0.2K
09:51 50.74 50.74 50.74 50.74 0.0K
09:52 50.74 50.74 50.74 50.74 0.0K
09:53 51.03 51.03 50.72 50.72 0.4K
09:54 50.72 50.72 50.72 50.72 0.4K
09:55 50.72 50.72 50.72 50.72 0.1K
09:56 50.95 50.95 50.67 50.67 0.3K
09:57 50.67 50.85 50.67 50.85 0.1K
09:58 50.95 50.96 50.95 50.96 0.2K
09:59 50.96 50.96 50.96 50.96 0.3K
10:00 50.96 50.96 50.96 50.96 0.1K
10:01 50.96 51.05 50.96 51.05 0.2K
10:02 51.05 51.05 51.05 51.05 0.0K
10:03 51.05 51.05 51.05 51.05 0.3K
10:04 51.05 51.05 50.96 50.96 0.5K
10:05 50.96 50.96 50.96 50.96 0.1K
10:06 50.96 50.96 50.96 50.96 0.3K
10:07 50.96 50.97 50.96 50.97 0.7K
10:08 50.94 50.94 50.80 50.80 3.1K
10:09 50.80 50.80 50.80 50.80 0.0K
10:10 50.80 51.04 50.80 51.04 1.0K
10:11 51.03 51.03 51.03 51.03 1.1K
10:12 51.03 51.03 50.79 50.79 0.3K
10:13 50.79 50.79 50.79 50.79 0.1K
10:14 50.79 50.79 50.79 50.79 0.0K
10:15 50.79 50.96 50.79 50.96 1.2K
10:16 50.96 50.99 50.96 50.99 0.2K
10:17 50.99 50.99 50.99 50.99 0.6K
10:18 50.99 51.13 50.99 51.13 0.9K
10:19 51.15 51.15 51.11 51.11 2.7K
10:20 51.11 51.11 51.11 51.11 0.0K
10:21 51.11 51.11 51.10 51.10 0.4K
10:22 51.22 51.22 51.18 51.18 1.2K
10:23 51.18 51.18 51.17 51.17 0.5K
10:24 51.17 51.17 51.17 51.17 0.1K
10:25 51.21 51.21 51.21 51.21 0.1K
10:26 51.21 51.21 51.12 51.12 0.2K
10:27 51.12 51.12 51.12 51.12 0.5K
10:28 51.12 51.12 51.12 51.12 1.5K
10:29 51.12 51.12 51.12 51.12 0.1K
10:30 51.12 51.12 51.12 51.12 0.3K
10:31 51.12 51.12 51.12 51.12 0.3K
10:32 51.12 51.15 51.12 51.15 0.2K
10:33 51.16 51.16 51.16 51.16 0.5K
10:34 51.16 51.16 51.16 51.16 0.6K
10:35 51.20 51.20 51.20 51.20 1.7K
10:36 51.20 51.27 51.20 51.27 1.2K
10:37 51.27 51.27 51.27 51.27 0.1K
10:38 51.29 51.29 51.29 51.29 0.4K
10:39 51.22 51.22 51.22 51.22 0.4K
10:40 51.26 51.38 51.26 51.38 0.8K
10:41 51.38 51.38 51.38 51.38 1.0K
10:42 51.38 51.45 51.38 51.45 0.4K
10:43 51.45 51.45 51.45 51.45 0.0K
10:44 51.45 51.45 51.45 51.45 0.0K
10:45 51.45 51.45 51.30 51.30 1.0K
10:46 51.30 51.30 51.30 51.30 0.7K
10:47 51.30 51.30 51.30 51.30 0.2K
10:48 51.30 51.30 51.30 51.30 0.0K
10:49 51.30 51.30 51.30 51.30 0.0K
10:50 51.30 51.30 51.30 51.30 0.1K
10:51 51.23 51.37 51.23 51.37 2.3K
10:52 51.37 51.37 51.37 51.37 0.1K
10:53 51.37 51.37 51.37 51.37 0.0K
10:54 51.37 51.37 51.37 51.37 0.1K
10:55 51.37 51.37 51.37 51.37 0.2K
10:56 51.16 51.16 51.16 51.16 0.6K
10:57 51.16 51.16 51.16 51.16 0.3K
10:58 51.16 51.16 51.09 51.09 0.5K
10:59 51.09 51.09 51.09 51.09 0.2K
11:00 51.09 51.09 51.09 51.09 0.2K
11:01 51.09 51.09 51.09 51.09 0.1K
11:02 51.09 51.09 51.09 51.09 0.1K
11:03 51.09 51.19 51.09 51.19 0.8K
11:04 51.19 51.19 51.19 51.19 0.1K
11:05 51.19 51.19 51.19 51.19 0.9K
11:06 51.19 51.19 51.19 51.19 0.1K
11:07 51.19 51.19 50.99 50.99 0.8K
11:08 50.99 50.99 50.99 50.99 0.1K
11:09 50.98 50.98 50.98 50.98 0.4K
11:10 50.98 50.98 50.98 50.98 0.1K
11:11 50.98 50.98 50.98 50.98 0.1K
11:12 50.98 50.98 50.98 50.98 0.0K
11:13 50.95 50.95 50.95 50.95 2.5K
11:14 50.95 50.95 50.95 50.95 1.7K
11:15 50.95 51.05 50.95 51.05 1.1K
11:16 51.05 51.05 51.05 51.05 0.2K
11:17 51.00 51.00 51.00 51.00 1.4K
11:18 51.00 51.00 50.94 50.94 3.5K
11:19 51.03 51.20 51.03 51.20 7.0K
11:20 51.20 51.20 51.20 51.20 0.3K
11:21 51.20 51.29 51.20 51.29 0.6K
11:22 51.29 51.29 51.29 51.29 0.0K
11:23 51.29 51.29 51.29 51.29 0.0K
11:24 51.29 51.29 51.29 51.29 1.4K
11:25 51.29 51.29 51.29 51.29 0.8K
11:26 51.21 51.28 51.21 51.28 0.6K
11:27 51.28 51.28 51.28 51.28 0.2K
11:28 51.28 51.28 51.28 51.28 0.0K
11:29 51.28 51.28 51.28 51.28 0.4K
11:30 51.28 51.28 51.28 51.28 0.6K
11:31 51.28 51.37 51.28 51.36 2.2K
11:32 51.36 51.42 51.36 51.42 0.5K
11:33 51.42 51.42 51.42 51.42 0.3K
11:34 51.42 51.44 51.41 51.44 1.9K
11:35 51.44 51.44 51.44 51.44 0.1K
11:36 51.44 51.44 51.44 51.44 0.8K
11:37 51.44 51.44 51.44 51.44 0.2K
11:38 51.44 51.44 51.42 51.44 1.1K
11:39 51.44 51.44 51.44 51.44 0.0K
11:40 51.44 51.44 51.44 51.44 0.9K
11:41 51.44 51.44 51.44 51.44 0.0K
11:42 51.44 51.44 51.44 51.44 0.1K
11:43 51.44 51.44 51.44 51.44 0.1K
11:44 51.44 51.44 51.44 51.44 0.1K
11:45 51.44 51.44 51.44 51.44 0.6K
11:46 51.57 51.57 51.51 51.51 1.7K
11:47 51.51 51.51 51.45 51.45 1.5K
11:48 51.45 51.45 51.45 51.45 0.1K
11:49 51.45 51.48 51.45 51.48 0.2K
11:50 51.41 51.41 51.32 51.32 4.6K
11:51 51.32 51.32 51.28 51.28 0.8K
11:52 51.28 51.28 51.27 51.27 0.4K
11:53 51.27 51.27 51.14 51.14 0.7K
11:54 51.14 51.14 51.14 51.14 0.0K
11:55 51.14 51.14 51.14 51.14 0.2K
11:56 51.14 51.14 51.14 51.14 0.0K
11:57 51.14 51.42 51.14 51.42 1.0K
11:58 51.42 51.42 51.42 51.42 0.1K
11:59 51.42 51.42 51.42 51.42 0.1K
12:00 51.42 51.42 51.42 51.42 0.2K
12:01 51.42 51.42 51.42 51.42 0.3K
12:02 51.42 51.42 51.42 51.42 0.1K
12:03 51.42 51.42 51.42 51.42 0.1K
12:04 51.42 51.42 51.42 51.42 0.1K
12:05 51.42 51.42 51.42 51.42 0.0K
12:06 51.42 51.42 51.42 51.42 0.0K
12:07 51.42 51.42 51.26 51.34 0.5K
12:08 51.34 51.34 51.34 51.34 0.1K
12:09 51.34 51.34 51.34 51.34 0.1K
12:10 51.34 51.34 51.30 51.30 0.4K
12:11 51.30 51.36 51.30 51.34 0.6K
12:12 51.34 51.36 51.34 51.36 0.8K
12:13 51.36 51.36 51.36 51.36 0.0K
12:14 51.36 51.36 51.35 51.35 0.6K
12:15 51.35 51.35 51.25 51.26 2.3K
12:16 51.19 51.20 51.19 51.19 1.5K
12:17 51.19 51.19 51.19 51.19 0.2K
12:18 51.15 51.15 51.15 51.15 1.0K
12:19 51.15 51.15 51.01 51.05 1.1K
12:20 51.07 51.07 51.07 51.07 0.4K
12:21 51.00 51.03 51.00 51.03 1.2K
12:22 51.03 51.03 51.03 51.03 0.5K
12:23 51.03 51.03 51.01 51.01 1.0K
12:24 51.01 51.01 50.86 50.86 4.0K
12:25 50.86 50.86 50.86 50.86 0.3K
12:26 50.86 50.86 50.86 50.86 0.3K
12:27 50.82 50.82 50.82 50.82 0.4K
12:28 50.82 50.87 50.82 50.87 0.9K
12:29 50.87 50.87 50.87 50.87 0.0K
12:30 50.87 50.87 50.87 50.87 0.2K
12:31 50.87 50.87 50.87 50.87 0.7K
12:32 50.87 50.88 50.87 50.88 1.7K
12:33 50.88 50.88 50.59 50.59 0.7K
12:34 50.71 50.71 50.71 50.71 0.9K
12:35 50.71 50.71 50.71 50.71 0.1K
12:36 50.71 50.71 50.70 50.70 0.3K
12:37 50.70 50.70 50.70 50.70 0.0K
12:38 50.70 50.70 50.70 50.70 0.7K
12:39 50.70 50.70 50.66 50.66 1.6K
12:40 50.61 50.61 50.61 50.61 1.4K
12:41 50.52 50.52 50.52 50.52 2.8K
12:42 50.52 50.52 50.34 50.34 1.2K
12:43 50.34 50.34 50.16 50.16 1.1K
12:44 50.15 50.15 50.15 50.15 2.0K
12:45 50.23 50.23 50.21 50.21 0.8K
12:46 50.21 50.21 50.21 50.21 0.3K
12:47 50.21 50.21 50.21 50.21 1.6K
12:48 50.21 50.33 50.21 50.33 0.8K
12:49 50.33 50.41 50.33 50.41 1.8K
12:50 50.41 50.41 50.31 50.31 1.1K
12:51 50.27 50.27 50.27 50.27 0.9K
12:52 50.27 50.27 50.16 50.16 2.2K
12:53 50.16 50.16 50.16 50.16 0.2K
12:54 50.16 50.16 50.07 50.07 0.8K
12:55 50.07 50.07 50.07 50.07 0.7K
12:56 49.96 49.96 49.96 49.96 1.3K
12:57 49.94 49.94 49.94 49.94 1.7K
12:58 49.94 49.94 49.94 49.94 0.1K
12:59 49.94 49.94 49.92 49.92 0.7K
13:00 49.92 49.92 49.92 49.92 0.5K
13:01 49.92 49.92 49.92 49.92 0.3K
13:02 49.88 49.91 49.79 49.79 5.9K
13:03 49.84 49.84 49.84 49.84 0.2K
13:04 49.84 49.91 49.74 49.74 2.3K
13:05 49.74 49.74 49.74 49.74 0.2K
13:06 49.74 49.74 49.74 49.74 0.4K
13:07 50.08 50.08 50.08 50.08 0.2K
13:08 49.97 50.03 49.97 49.97 2.9K
13:09 49.97 50.05 49.96 49.96 1.1K
13:10 49.96 49.96 49.96 49.96 0.1K
13:11 49.96 49.96 49.78 49.78 3.2K
13:12 49.78 49.78 49.58 49.58 4.2K
13:13 49.58 49.58 49.55 49.55 2.5K
13:14 49.55 49.55 49.55 49.55 0.1K
13:15 49.56 49.64 49.56 49.64 2.2K
13:16 49.64 49.64 49.64 49.64 0.2K
13:17 49.64 49.64 49.64 49.64 0.1K
13:18 49.64 49.64 49.64 49.64 0.1K
13:19 49.64 49.64 49.64 49.64 0.1K
13:20 49.64 49.64 49.64 49.64 0.2K
13:21 49.64 49.64 49.64 49.64 0.2K
13:22 49.66 49.66 49.66 49.66 0.3K
13:23 49.66 49.66 49.66 49.66 0.9K
13:24 49.66 49.66 49.66 49.66 0.1K
13:25 49.66 49.66 49.66 49.66 0.0K
13:26 49.66 49.66 49.66 49.66 0.0K
13:27 49.66 49.66 49.66 49.66 0.3K
13:28 49.66 49.72 49.66 49.72 0.7K
13:29 49.72 49.72 49.62 49.62 2.7K
13:30 49.62 49.63 49.60 49.60 1.7K
13:31 49.60 49.60 49.60 49.60 0.1K
13:32 49.60 49.60 49.60 49.60 0.3K
13:33 49.74 49.88 49.74 49.88 2.2K
13:34 49.88 49.88 49.88 49.88 0.0K
13:35 49.88 49.88 49.88 49.88 0.6K
13:36 49.69 49.98 49.69 49.98 3.9K
13:37 49.98 49.98 49.90 49.90 3.7K
13:38 49.90 49.90 49.90 49.90 0.6K
13:39 49.85 49.85 49.85 49.85 1.4K
13:40 49.95 49.95 49.95 49.95 0.9K
13:41 49.95 49.95 49.95 49.95 0.3K
13:42 49.95 50.07 49.95 50.07 1.4K
13:43 50.07 50.07 50.07 50.07 0.2K
13:44 50.28 50.28 50.28 50.28 0.9K
13:45 50.28 50.28 50.28 50.28 0.0K
13:46 50.28 50.28 50.28 50.28 0.8K
13:47 50.28 50.28 50.28 50.28 0.3K
13:48 50.28 50.28 50.28 50.28 0.3K
13:49 50.28 50.28 50.28 50.28 0.0K
13:50 50.28 50.28 50.28 50.28 0.0K
13:51 50.28 50.28 49.97 49.97 0.5K
13:52 49.97 50.08 49.97 50.08 0.6K
13:53 50.08 50.08 50.08 50.08 0.0K
13:54 50.08 50.08 50.08 50.08 0.1K
13:55 50.08 50.08 50.05 50.05 0.4K
13:56 50.05 50.05 50.05 50.05 0.0K
13:57 50.05 50.23 50.05 50.21 1.2K
13:58 50.21 50.21 50.21 50.21 0.1K
13:59 50.21 50.21 50.17 50.17 1.1K
14:00 50.17 50.17 50.17 50.17 0.1K
14:01 50.09 50.12 50.09 50.12 1.1K
14:02 50.12 50.12 50.12 50.12 0.0K
14:03 50.12 50.12 50.12 50.12 0.4K
14:04 50.12 50.12 50.12 50.12 0.2K
14:05 50.12 50.12 50.12 50.12 0.1K
14:06 50.12 50.12 50.03 50.03 1.1K
14:07 50.03 50.03 50.01 50.01 0.2K
14:08 50.01 50.01 50.01 50.01 0.1K
14:09 50.01 50.01 49.98 49.98 1.1K
14:10 49.98 49.98 49.98 49.98 0.0K
14:11 49.98 49.99 49.98 49.99 0.9K
14:12 49.99 49.99 49.99 49.99 0.7K
14:13 49.99 49.99 49.99 49.99 0.7K
14:14 49.99 50.06 49.99 50.06 0.6K
14:15 50.06 50.06 50.06 50.06 0.1K
14:16 50.06 50.06 50.06 50.06 0.3K
14:17 50.06 50.11 50.06 50.11 0.5K
14:18 50.21 50.21 50.21 50.21 0.9K
14:19 50.21 50.21 50.18 50.18 0.6K
14:20 50.18 50.18 50.17 50.17 0.5K
14:21 50.17 50.17 50.16 50.16 0.3K
14:22 50.16 50.16 50.07 50.07 0.2K
14:23 50.07 50.07 50.07 50.07 0.1K
14:24 50.07 50.07 50.07 50.07 0.1K
14:25 50.07 50.07 50.07 50.07 0.2K
14:26 50.07 50.08 50.07 50.08 1.4K
14:27 50.06 50.06 50.00 50.00 1.2K
14:28 50.00 50.00 49.90 49.90 0.9K
14:29 49.95 49.95 49.95 49.95 1.0K
14:30 49.95 49.95 49.95 49.95 0.0K
14:31 49.93 50.06 49.93 50.06 4.6K
14:32 50.06 50.10 50.06 50.10 0.4K
14:33 50.10 50.10 50.10 50.10 0.1K
14:34 50.10 50.10 50.10 50.10 0.2K
14:35 50.10 50.10 50.01 50.02 0.5K
14:36 50.02 50.02 49.95 49.95 0.8K
14:37 49.95 49.95 49.85 49.85 1.1K
14:38 49.85 49.85 49.85 49.85 0.2K
14:39 49.82 49.82 49.82 49.82 0.5K
14:40 49.87 49.87 49.76 49.76 1.1K
14:41 49.68 49.74 49.68 49.74 2.5K
14:42 49.74 49.74 49.69 49.69 0.9K
14:43 49.69 49.69 49.69 49.69 0.6K
14:44 49.69 49.69 49.69 49.69 0.6K
14:45 49.75 49.75 49.75 49.75 0.9K
14:46 49.75 49.75 49.75 49.75 0.6K
14:47 49.75 49.98 49.75 49.91 1.6K
14:48 49.91 49.91 49.91 49.91 1.3K
14:49 49.91 49.91 49.91 49.91 0.3K
14:50 49.91 49.91 49.91 49.91 0.2K
14:51 49.91 49.91 49.91 49.91 0.3K
14:52 49.91 49.91 49.91 49.91 0.3K
14:53 49.91 49.91 49.78 49.86 1.4K
14:54 49.86 49.86 49.86 49.86 0.1K
14:55 49.86 49.86 49.84 49.84 0.9K
14:56 49.84 49.84 49.84 49.84 0.7K
14:57 49.84 49.84 49.71 49.71 3.0K
14:58 49.71 49.71 49.71 49.71 0.1K
14:59 49.71 49.82 49.71 49.82 0.4K
15:00 49.82 49.82 49.82 49.82 0.2K
15:01 49.82 49.82 49.82 49.82 0.5K
15:02 49.82 49.82 49.82 49.82 0.3K
15:03 49.82 49.82 49.65 49.65 0.2K
15:04 49.65 49.65 49.65 49.65 0.6K
15:05 49.65 49.65 49.58 49.60 2.6K
15:06 49.63 49.63 49.63 49.63 1.0K
15:07 49.63 49.63 49.44 49.44 8.4K
15:08 49.44 49.45 49.40 49.45 2.7K
15:09 49.45 49.45 49.45 49.45 0.5K
15:10 49.45 49.45 49.40 49.40 0.9K
15:11 49.40 49.40 49.39 49.39 1.0K
15:12 49.50 49.50 49.50 49.50 0.3K
15:13 49.50 49.50 49.41 49.43 3.1K
15:14 49.43 49.43 49.43 49.43 0.7K
15:15 49.43 49.43 49.31 49.31 4.2K
15:16 49.31 49.31 49.29 49.29 1.2K
15:17 49.29 49.29 49.18 49.18 1.7K
15:18 49.18 49.18 49.11 49.14 2.5K
15:19 49.14 49.19 49.14 49.17 1.6K
15:20 49.17 49.17 49.04 49.04 1.3K
15:21 49.10 49.15 49.10 49.15 1.8K
15:22 49.15 49.15 49.15 49.15 0.6K
15:23 49.15 49.15 49.15 49.15 0.3K
15:24 49.15 49.25 49.15 49.24 2.3K
15:25 49.24 49.24 49.24 49.24 0.4K
15:26 49.24 49.49 49.24 49.49 1.0K
15:27 49.49 49.49 49.49 49.49 0.2K
15:28 49.49 49.58 49.49 49.58 0.7K
15:29 49.52 49.52 49.52 49.52 1.4K
15:30 49.52 49.52 49.52 49.52 0.7K
15:31 49.47 49.47 49.46 49.46 1.8K
15:32 49.46 49.46 49.46 49.46 0.4K
15:33 49.41 49.41 49.21 49.21 4.3K
15:34 49.21 49.28 49.21 49.28 1.0K
15:35 49.28 49.28 49.28 49.28 0.4K
15:36 49.25 49.25 49.18 49.18 2.9K
15:37 49.16 49.16 49.08 49.08 1.1K
15:38 49.08 49.08 48.95 48.95 5.4K
15:39 49.01 49.06 49.01 49.06 1.1K
15:40 49.06 49.08 49.05 49.06 0.9K
15:41 49.09 49.23 49.06 49.23 3.5K
15:42 49.23 49.23 49.22 49.22 0.4K
15:43 49.31 49.31 49.27 49.27 4.9K
15:44 49.22 49.22 49.21 49.21 1.9K
15:45 49.08 49.09 49.07 49.09 2.5K
15:46 49.09 49.09 49.06 49.08 3.4K
15:47 49.07 49.08 49.06 49.08 2.7K
15:48 49.08 49.10 49.08 49.10 1.0K
15:49 49.14 49.14 49.13 49.13 0.9K
15:50 49.13 49.16 49.11 49.13 2.0K
15:51 49.13 49.30 49.13 49.30 4.7K
15:52 49.24 49.29 49.24 49.29 5.9K
15:53 49.29 49.29 49.20 49.27 4.5K
15:54 49.27 49.30 49.24 49.24 7.6K
15:55 49.24 49.44 49.24 49.44 6.3K
15:56 49.45 49.45 49.33 49.33 10.9K
15:57 49.33 49.44 49.33 49.39 7.2K
15:58 49.38 49.42 49.38 49.41 5.3K
15:59 49.40 49.46 49.40 49.43 3.7K
16:00 49.48 49.56 49.41 49.56 200.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles