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 49.00 49.95 48.69 48.69 1.2K
09:32 48.69 48.69 48.69 48.69 0.1K
09:33 48.69 48.69 48.69 48.69 0.0K
09:34 49.48 49.86 49.48 49.86 3.1K
09:35 49.86 49.86 49.86 49.86 1.4K
09:36 49.86 49.86 49.86 49.86 0.0K
09:37 49.86 49.86 49.72 49.72 0.8K
09:38 49.72 49.72 49.72 49.72 0.0K
09:39 49.72 49.72 49.72 49.72 0.2K
09:40 49.72 50.25 49.72 50.25 1.5K
09:41 50.25 50.25 50.25 50.25 0.3K
09:42 50.25 50.25 50.17 50.17 1.0K
09:43 50.17 50.17 50.17 50.17 0.1K
09:44 50.17 50.17 49.85 49.85 0.4K
09:45 49.85 50.23 49.85 50.23 1.0K
09:46 50.23 50.23 50.23 50.23 0.6K
09:47 49.64 49.70 49.56 49.70 1.7K
09:48 49.70 49.70 49.70 49.70 0.0K
09:49 49.59 49.74 49.59 49.74 0.7K
09:50 49.74 49.74 49.64 49.64 0.3K
09:51 49.78 49.78 49.71 49.71 4.8K
09:52 49.71 49.71 49.71 49.71 0.4K
09:53 49.71 49.71 49.71 49.71 0.8K
09:54 49.71 49.71 49.71 49.71 0.1K
09:55 49.71 49.71 49.71 49.71 0.2K
09:56 49.71 49.71 49.71 49.71 0.5K
09:57 49.81 49.81 49.81 49.81 1.0K
09:58 49.81 49.81 49.81 49.81 0.2K
09:59 49.72 49.84 49.72 49.84 1.5K
10:00 49.84 49.84 49.75 49.75 1.1K
10:01 49.75 49.94 49.75 49.94 2.9K
10:02 49.94 49.94 49.94 49.94 0.5K
10:03 49.94 49.94 49.94 49.94 0.2K
10:04 49.94 50.03 49.94 50.03 0.9K
10:05 50.03 50.03 50.03 50.03 0.1K
10:06 49.88 49.88 49.88 49.88 2.2K
10:07 49.88 49.88 49.88 49.88 0.4K
10:08 49.88 49.88 49.51 49.51 0.8K
10:09 49.51 49.51 49.51 49.51 0.4K
10:10 49.51 49.51 49.47 49.47 0.2K
10:11 49.47 49.47 49.47 49.47 0.2K
10:12 49.59 49.59 49.58 49.58 1.2K
10:13 49.58 49.58 49.45 49.45 1.5K
10:14 49.45 49.45 49.45 49.45 0.2K
10:15 49.45 49.45 49.35 49.35 1.2K
10:16 49.35 49.35 49.35 49.35 0.4K
10:17 49.35 49.35 49.35 49.35 0.1K
10:18 49.42 49.46 49.42 49.46 1.4K
10:19 49.46 49.46 49.46 49.46 1.0K
10:20 49.46 49.46 49.46 49.46 0.1K
10:21 49.46 49.46 49.46 49.46 0.2K
10:22 49.46 49.46 49.46 49.46 0.5K
10:23 49.48 49.48 49.48 49.48 0.4K
10:24 49.48 49.60 49.48 49.60 1.6K
10:25 49.54 49.54 49.50 49.50 3.0K
10:26 49.50 49.51 49.50 49.51 0.7K
10:27 49.51 49.51 49.51 49.51 0.1K
10:28 49.54 49.54 49.54 49.54 0.1K
10:29 49.54 49.54 49.54 49.54 0.6K
10:30 49.56 49.56 49.56 49.56 0.5K
10:31 49.56 49.56 49.56 49.56 0.3K
10:32 49.73 49.73 49.73 49.73 1.0K
10:33 49.73 49.73 49.73 49.73 0.0K
10:34 49.73 49.73 49.73 49.73 0.4K
10:35 49.73 49.81 49.73 49.81 0.4K
10:36 49.81 49.81 49.81 49.81 0.0K
10:37 49.81 49.81 49.76 49.76 0.9K
10:38 49.76 49.76 49.56 49.56 0.6K
10:39 49.56 49.59 49.56 49.59 0.1K
10:40 49.59 49.59 49.59 49.59 0.0K
10:41 49.59 49.59 49.51 49.51 0.5K
10:42 49.51 49.51 49.51 49.51 0.0K
10:43 49.51 49.51 49.51 49.51 1.8K
10:44 49.51 49.51 49.33 49.33 0.7K
10:45 49.33 49.33 49.33 49.33 0.2K
10:46 49.33 49.33 49.24 49.24 0.4K
10:47 49.24 49.41 49.24 49.41 1.6K
10:48 49.41 49.41 49.41 49.41 0.2K
10:49 49.33 49.33 49.33 49.33 0.3K
10:50 49.33 49.33 49.33 49.33 0.0K
10:51 49.33 49.33 49.33 49.33 0.0K
10:52 49.33 49.33 48.96 48.96 3.2K
10:53 49.07 49.07 49.07 49.07 1.1K
10:54 49.07 49.07 49.07 49.07 0.1K
10:55 49.01 49.01 49.01 49.01 1.3K
10:56 49.01 49.01 49.01 49.01 0.1K
10:57 49.01 49.01 49.01 49.01 0.4K
10:58 49.01 49.01 49.01 49.01 0.5K
10:59 49.01 49.01 48.96 48.96 1.3K
11:00 48.96 48.96 48.91 48.91 0.5K
11:01 48.99 49.00 48.99 49.00 0.3K
11:02 49.00 49.06 49.00 49.06 0.9K
11:03 49.03 49.03 49.01 49.01 1.0K
11:04 49.01 49.01 49.01 49.01 0.2K
11:05 49.01 49.06 49.01 49.06 1.2K
11:06 49.06 49.06 49.06 49.06 0.8K
11:07 49.06 49.31 49.06 49.31 1.5K
11:08 49.31 49.31 49.31 49.31 0.1K
11:09 49.31 49.31 49.14 49.14 0.5K
11:10 49.14 49.14 49.14 49.14 0.1K
11:11 49.08 49.08 49.08 49.08 0.4K
11:12 49.08 49.08 49.08 49.08 0.1K
11:13 49.08 49.08 49.08 49.08 0.1K
11:14 49.08 49.08 49.08 49.08 0.6K
11:15 49.08 49.08 49.08 49.08 0.2K
11:16 49.08 49.08 49.08 49.08 0.5K
11:17 49.08 49.08 49.08 49.08 0.9K
11:18 49.08 49.08 49.08 49.08 0.4K
11:19 49.08 49.08 49.08 49.08 0.1K
11:20 49.08 49.08 49.08 49.08 0.1K
11:21 49.08 49.08 49.08 49.08 0.1K
11:22 49.08 49.08 49.08 49.08 0.3K
11:23 49.08 49.08 49.08 49.08 0.0K
11:24 49.08 49.08 49.08 49.08 0.0K
11:25 49.36 49.36 49.36 49.36 0.4K
11:26 49.36 49.36 49.36 49.36 0.2K
11:27 49.36 49.36 49.25 49.25 0.9K
11:28 49.25 49.25 49.25 49.25 0.0K
11:29 49.25 49.25 49.25 49.25 0.0K
11:30 49.25 49.25 49.25 49.25 0.3K
11:31 49.25 49.25 49.24 49.24 0.2K
11:32 49.24 49.24 49.24 49.24 0.2K
11:33 49.24 49.24 49.17 49.17 0.5K
11:34 49.17 49.17 49.17 49.17 0.2K
11:35 49.17 49.17 49.17 49.17 0.0K
11:36 49.16 49.16 49.16 49.16 0.3K
11:37 49.16 49.17 49.16 49.17 0.7K
11:38 49.17 49.17 49.17 49.17 0.0K
11:39 49.17 49.17 49.17 49.17 0.0K
11:40 49.13 49.13 49.13 49.13 1.0K
11:41 49.13 49.13 49.13 49.13 0.2K
11:42 49.13 49.13 49.03 49.06 6.1K
11:43 48.99 48.99 48.99 48.99 0.2K
11:44 49.08 49.08 49.08 49.08 0.9K
11:45 49.08 49.08 49.08 49.08 0.3K
11:46 49.11 49.11 49.11 49.11 0.1K
11:47 49.11 49.11 49.11 49.11 0.0K
11:48 49.11 49.11 49.11 49.11 1.1K
11:49 49.11 49.11 49.11 49.11 0.2K
11:50 49.11 49.11 49.11 49.11 0.1K
11:51 49.11 49.11 49.11 49.11 0.3K
11:52 49.21 49.21 49.21 49.21 0.5K
11:53 49.21 49.21 49.21 49.21 0.3K
11:54 49.21 49.25 49.21 49.25 0.3K
11:55 49.25 49.25 49.25 49.25 0.4K
11:56 49.25 49.25 49.24 49.24 0.4K
11:57 49.24 49.24 49.17 49.22 5.0K
11:58 49.22 49.22 49.22 49.22 0.3K
11:59 49.22 49.22 49.22 49.22 0.1K
12:00 49.22 49.29 49.22 49.29 0.5K
12:01 49.29 49.29 49.29 49.29 0.0K
12:02 49.29 49.29 49.29 49.29 0.2K
12:03 49.29 49.29 49.29 49.29 0.3K
12:04 49.29 49.29 49.29 49.29 0.0K
12:05 49.29 49.29 49.21 49.21 0.4K
12:06 49.21 49.21 49.21 49.21 0.1K
12:07 49.21 49.21 49.21 49.21 0.0K
12:08 49.21 49.21 49.21 49.21 0.3K
12:09 49.21 49.21 49.21 49.21 0.0K
12:10 49.41 49.41 49.41 49.41 0.9K
12:11 49.41 49.41 49.41 49.41 0.4K
12:12 49.41 49.41 49.41 49.41 0.0K
12:13 49.41 49.41 49.41 49.41 0.4K
12:14 49.41 49.41 49.41 49.41 0.7K
12:15 49.41 49.68 49.41 49.68 0.2K
12:16 49.68 49.68 49.68 49.68 0.3K
12:17 49.78 49.81 49.77 49.77 3.8K
12:18 49.85 49.85 49.81 49.81 0.5K
12:19 49.81 49.84 49.81 49.83 1.2K
12:20 49.83 49.83 49.83 49.83 0.7K
12:21 49.83 49.85 49.83 49.85 0.6K
12:22 49.86 49.86 49.83 49.83 0.7K
12:23 49.78 49.78 49.64 49.64 1.9K
12:24 49.64 49.64 49.64 49.64 0.2K
12:25 49.64 49.64 49.61 49.61 0.8K
12:26 49.61 49.61 49.60 49.60 0.4K
12:27 49.60 49.60 49.60 49.60 0.5K
12:28 49.60 49.75 49.60 49.75 0.1K
12:29 49.75 49.75 49.75 49.75 0.0K
12:30 49.75 49.75 49.75 49.75 0.1K
12:31 49.75 49.75 49.75 49.75 1.0K
12:32 49.75 49.75 49.75 49.75 0.3K
12:33 49.75 49.75 49.75 49.75 0.2K
12:34 49.75 49.75 49.75 49.75 0.5K
12:35 49.75 49.75 49.75 49.75 0.9K
12:36 49.75 49.81 49.75 49.81 0.7K
12:37 49.81 49.81 49.81 49.81 0.2K
12:38 49.81 49.81 49.81 49.81 0.3K
12:39 49.81 49.81 49.81 49.81 0.1K
12:40 49.81 49.81 49.81 49.81 0.2K
12:41 49.81 49.81 49.81 49.81 0.0K
12:42 49.78 49.94 49.78 49.94 4.0K
12:43 49.94 50.02 49.94 50.02 2.3K
12:44 50.02 50.02 50.02 50.02 0.2K
12:45 50.02 50.02 49.91 49.91 0.7K
12:46 49.91 49.91 49.91 49.91 0.6K
12:47 49.91 49.91 49.91 49.91 0.3K
12:48 49.91 49.91 49.89 49.89 0.7K
12:49 49.89 49.89 49.89 49.89 0.1K
12:50 49.89 49.89 49.89 49.89 0.2K
12:51 49.89 49.95 49.89 49.95 0.9K
12:52 49.95 49.95 49.95 49.95 0.1K
12:53 49.85 49.85 49.85 49.85 0.6K
12:54 49.85 49.85 49.81 49.81 1.4K
12:55 49.81 49.82 49.81 49.82 0.4K
12:56 49.82 49.89 49.82 49.89 2.0K
12:57 49.99 49.99 49.90 49.90 2.3K
12:58 49.90 49.90 49.90 49.90 0.1K
12:59 49.90 49.90 49.90 49.90 0.2K
13:00 49.90 49.90 49.90 49.90 0.2K
13:01 49.90 49.90 49.90 49.90 0.0K
13:02 49.90 49.90 49.90 49.90 0.4K
13:03 49.83 50.22 49.83 50.22 3.0K
13:04 50.22 50.22 50.13 50.13 0.6K
13:05 50.23 50.32 50.23 50.32 0.9K
13:06 50.32 50.32 50.32 50.32 0.0K
13:07 50.32 50.32 50.32 50.32 0.3K
13:08 50.32 50.32 50.32 50.32 0.3K
13:09 50.32 50.32 49.96 49.96 0.6K
13:10 49.92 49.92 49.92 49.92 0.3K
13:11 49.92 49.92 49.87 49.87 0.5K
13:12 49.87 49.87 49.87 49.87 0.0K
13:13 49.86 49.86 49.86 49.86 0.3K
13:14 49.86 49.86 49.86 49.86 0.5K
13:15 49.86 49.98 49.86 49.98 0.5K
13:16 49.98 49.98 49.98 49.98 0.3K
13:17 49.98 49.98 49.98 49.98 0.2K
13:18 49.98 49.98 49.98 49.98 0.1K
13:19 49.98 49.98 49.98 49.98 1.1K
13:20 49.98 49.98 49.98 49.98 9.4K
13:21 49.98 49.98 49.98 49.98 8.0K
13:22 51.42 51.57 51.42 51.57 4.3K
13:23 51.63 51.63 51.30 51.54 8.9K
13:24 51.54 51.96 51.54 51.78 3.3K
13:25 51.78 52.08 51.78 52.08 3.0K
13:26 52.01 52.23 52.01 52.23 5.7K
13:27 52.23 52.23 52.23 52.23 1.8K
13:28 52.23 52.82 52.23 52.82 11.0K
13:29 52.52 52.52 52.19 52.19 5.2K
13:30 52.31 52.31 52.31 52.31 0.3K
13:31 51.95 51.95 51.95 51.95 2.9K
13:32 51.95 51.95 51.95 51.95 0.7K
13:33 51.95 52.19 51.95 52.19 2.3K
13:34 52.19 52.19 52.19 52.19 0.5K
13:35 52.19 52.19 52.19 52.19 0.2K
13:36 52.19 52.19 52.19 52.19 1.2K
13:37 52.19 53.10 52.19 53.10 1.3K
13:38 52.68 52.77 52.68 52.77 2.0K
13:39 52.77 52.94 52.77 52.94 1.5K
13:40 52.94 52.94 52.70 52.70 1.1K
13:41 52.70 52.70 52.67 52.67 6.8K
13:42 52.66 52.67 52.60 52.60 1.0K
13:43 52.60 52.60 52.60 52.60 0.6K
13:44 52.60 52.60 52.60 52.60 0.2K
13:45 52.60 52.60 52.60 52.60 0.0K
13:46 52.60 52.60 52.60 52.60 0.7K
13:47 52.60 53.02 52.60 53.02 7.3K
13:48 53.02 53.02 52.87 52.87 2.1K
13:49 52.87 52.93 52.87 52.93 3.2K
13:50 52.82 52.84 52.69 52.69 3.2K
13:51 52.69 52.69 52.69 52.69 0.6K
13:52 52.62 52.62 52.62 52.62 0.9K
13:53 52.62 52.85 52.62 52.71 1.6K
13:54 52.66 52.66 52.61 52.61 2.6K
13:55 52.61 52.61 52.61 52.61 0.0K
13:56 52.61 52.61 52.61 52.61 0.1K
13:57 52.61 52.66 52.61 52.66 0.4K
13:58 52.66 52.84 52.66 52.84 0.5K
13:59 52.85 53.11 52.85 53.10 2.8K
14:00 53.03 53.18 53.03 53.15 3.0K
14:01 53.47 53.47 53.47 53.47 0.3K
14:02 53.47 53.47 53.47 53.47 0.3K
14:03 53.51 53.51 53.51 53.51 1.1K
14:04 53.51 53.51 53.51 53.51 0.5K
14:05 53.51 53.99 53.51 53.99 1.7K
14:06 53.68 53.68 53.47 53.47 3.2K
14:07 53.37 53.48 53.37 53.48 2.2K
14:08 53.48 53.48 53.12 53.12 1.6K
14:09 53.17 53.17 52.89 52.89 0.7K
14:10 52.82 52.88 52.82 52.88 1.1K
14:11 52.88 52.88 52.88 52.88 0.0K
14:12 52.84 53.31 52.84 53.31 1.4K
14:13 53.31 53.31 53.31 53.31 0.2K
14:14 53.31 53.31 53.31 53.31 0.1K
14:15 53.31 53.32 53.31 53.32 0.7K
14:16 53.03 53.03 53.03 53.03 2.4K
14:17 52.88 52.98 52.88 52.98 1.2K
14:18 52.94 52.94 52.94 52.94 0.1K
14:19 52.94 52.97 52.94 52.97 0.7K
14:20 52.97 53.43 52.97 53.43 0.6K
14:21 53.22 53.22 53.22 53.22 0.9K
14:22 53.22 53.22 52.83 52.83 3.1K
14:23 52.83 52.83 52.83 52.83 0.3K
14:24 52.83 52.83 52.83 52.83 0.7K
14:25 52.83 53.04 52.83 53.02 46.7K
14:26 53.02 53.04 53.02 53.04 0.7K
14:27 53.04 53.04 53.02 53.02 0.3K
14:28 53.02 53.13 53.02 53.13 0.7K
14:29 53.09 53.19 53.03 53.03 1.4K
14:30 53.03 53.03 53.03 53.03 0.8K
14:31 53.03 53.42 53.03 53.42 0.8K
14:32 53.42 53.42 53.42 53.42 0.6K
14:33 53.42 53.42 53.22 53.22 0.7K
14:34 53.22 53.22 53.22 53.22 0.1K
14:35 53.22 53.22 52.94 52.99 1.2K
14:36 52.99 52.99 52.85 52.85 1.9K
14:37 52.94 52.95 52.92 52.92 2.4K
14:38 52.92 52.92 52.92 52.92 0.1K
14:39 52.92 53.00 52.92 53.00 1.2K
14:40 53.00 53.08 52.96 53.08 1.7K
14:41 53.08 53.08 53.03 53.03 1.2K
14:42 53.03 53.10 53.03 53.10 0.5K
14:43 53.10 53.10 53.10 53.10 0.7K
14:44 53.10 53.10 52.70 52.70 1.2K
14:45 52.70 52.76 52.58 52.58 0.5K
14:46 52.58 52.58 52.58 52.58 0.8K
14:47 52.48 52.53 52.48 52.53 0.7K
14:48 52.53 52.56 52.53 52.54 0.7K
14:49 52.54 52.78 52.54 52.78 1.5K
14:50 52.78 52.78 52.78 52.78 0.2K
14:51 52.78 52.78 52.76 52.76 1.6K
14:52 52.76 52.76 52.76 52.76 0.3K
14:53 52.71 52.71 52.71 52.71 0.3K
14:54 52.71 52.71 52.56 52.56 1.8K
14:55 52.56 52.56 52.56 52.56 0.8K
14:56 52.56 52.56 52.56 52.56 1.1K
14:57 52.56 52.56 52.56 52.56 0.3K
14:58 52.42 52.47 52.42 52.47 1.2K
14:59 52.51 52.51 52.51 52.51 1.0K
15:00 52.51 52.51 52.50 52.50 0.3K
15:01 52.50 52.50 52.50 52.50 1.7K
15:02 52.50 52.50 52.25 52.25 1.2K
15:03 52.25 52.43 52.25 52.43 1.3K
15:04 52.47 52.47 52.47 52.47 0.1K
15:05 52.47 52.47 52.44 52.44 0.3K
15:06 52.67 52.67 52.51 52.51 1.6K
15:07 52.51 52.51 52.51 52.51 0.5K
15:08 52.51 52.51 52.51 52.51 0.6K
15:09 52.51 52.51 52.51 52.51 0.3K
15:10 52.51 52.51 52.51 52.51 0.0K
15:11 52.51 52.51 52.51 52.51 0.4K
15:12 52.51 52.51 52.34 52.34 0.5K
15:13 52.57 52.61 52.57 52.61 2.8K
15:14 52.61 52.67 52.61 52.67 1.1K
15:15 52.67 52.67 52.67 52.67 0.2K
15:16 52.67 52.67 52.67 52.67 1.0K
15:17 52.67 52.91 52.67 52.91 0.7K
15:18 52.92 52.92 52.81 52.91 1.3K
15:19 52.91 52.93 52.91 52.93 0.8K
15:20 52.93 53.07 52.93 53.07 1.6K
15:21 53.06 53.06 53.06 53.06 0.7K
15:22 53.19 53.28 53.19 53.28 1.0K
15:23 53.28 53.28 53.28 53.28 3.5K
15:24 53.28 53.28 53.28 53.28 0.0K
15:25 53.16 53.16 53.06 53.06 0.5K
15:26 53.05 53.09 53.04 53.04 2.9K
15:27 53.13 53.13 53.13 53.13 1.9K
15:28 53.14 53.15 53.14 53.15 0.6K
15:29 53.15 53.15 53.15 53.15 1.2K
15:30 53.15 53.21 53.15 53.21 0.7K
15:31 53.21 53.25 53.19 53.21 1.9K
15:32 53.21 53.37 53.21 53.37 2.2K
15:33 53.37 53.43 53.35 53.35 3.1K
15:34 53.35 53.35 53.21 53.21 1.4K
15:35 53.21 53.25 53.14 53.14 2.8K
15:36 53.14 53.41 53.14 53.21 1.0K
15:37 53.21 53.21 53.11 53.11 1.2K
15:38 53.13 53.13 52.96 52.96 2.0K
15:39 52.92 52.92 52.89 52.89 1.7K
15:40 52.89 53.11 52.89 53.11 2.3K
15:41 53.11 53.11 53.11 53.11 0.2K
15:42 53.07 53.22 53.07 53.22 1.2K
15:43 53.22 53.22 53.21 53.21 0.6K
15:44 53.16 53.22 53.16 53.22 1.5K
15:45 53.22 53.23 53.17 53.23 1.6K
15:46 53.16 53.16 53.09 53.13 2.8K
15:47 53.07 53.16 53.05 53.05 5.0K
15:48 53.05 53.10 52.98 53.09 4.0K
15:49 53.09 53.21 53.09 53.21 1.3K
15:50 53.17 53.22 53.17 53.22 0.6K
15:51 53.17 53.33 53.17 53.33 2.8K
15:52 53.33 53.35 53.33 53.33 1.4K
15:53 53.37 53.48 53.37 53.43 4.2K
15:54 53.43 53.43 53.36 53.36 8.8K
15:55 53.41 53.41 53.25 53.34 6.4K
15:56 53.28 53.41 53.18 53.18 9.1K
15:57 53.18 53.18 52.97 52.97 5.3K
15:58 52.97 53.12 52.97 53.12 5.6K
15:59 53.12 53.14 53.09 53.09 6.6K
16:00 53.07 53.10 53.04 53.10 99.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles