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 51.87 51.87 51.87 51.87 1.9K
09:32 51.87 51.87 51.87 51.87 0.0K
09:33 51.87 51.87 51.87 51.87 0.1K
09:34 51.87 51.87 51.87 51.87 0.1K
09:35 51.87 51.87 51.87 51.87 0.0K
09:36 51.87 51.87 51.87 51.87 0.0K
09:37 51.87 51.87 51.87 51.87 0.0K
09:38 51.87 51.87 51.87 51.87 0.0K
09:39 51.87 51.87 51.87 51.87 0.0K
09:40 51.91 52.37 51.91 52.37 1.3K
09:41 52.37 52.37 52.36 52.36 0.3K
09:42 52.36 52.36 52.36 52.36 0.1K
09:43 52.36 52.36 52.36 52.36 0.1K
09:44 52.36 52.36 52.36 52.36 0.0K
09:45 52.36 52.36 52.36 52.36 0.1K
09:46 52.36 52.36 51.94 51.94 0.4K
09:47 51.94 51.94 51.94 51.94 0.0K
09:48 51.94 51.94 51.94 51.94 0.0K
09:49 51.94 51.94 51.94 51.94 0.0K
09:50 51.94 51.94 51.94 51.94 0.0K
09:51 51.94 51.94 51.84 51.84 0.2K
09:52 51.84 51.84 51.68 51.68 0.6K
09:53 51.68 51.68 51.65 51.65 0.6K
09:54 51.53 51.58 51.53 51.58 2.3K
09:55 51.58 51.58 51.58 51.58 0.4K
09:56 51.58 51.60 51.58 51.60 0.5K
09:57 51.60 51.75 51.60 51.75 0.1K
09:58 51.75 51.75 51.75 51.75 0.1K
09:59 51.75 51.75 51.75 51.75 0.0K
10:00 51.75 51.75 51.50 51.50 0.7K
10:01 51.50 51.50 51.50 51.50 0.2K
10:02 51.53 51.53 51.53 51.53 0.7K
10:03 51.53 51.53 51.52 51.52 0.2K
10:04 51.52 51.72 51.52 51.72 0.5K
10:05 51.72 51.72 51.43 51.43 0.7K
10:06 51.43 51.54 51.43 51.54 3.1K
10:07 51.43 51.52 51.43 51.43 1.6K
10:08 51.43 51.43 51.25 51.25 1.8K
10:09 51.34 51.36 51.34 51.36 1.7K
10:10 51.36 51.59 51.36 51.59 0.8K
10:11 51.59 51.67 51.59 51.67 0.3K
10:12 51.60 51.60 51.60 51.60 0.2K
10:13 51.59 51.59 51.56 51.57 1.9K
10:14 51.57 51.65 51.57 51.65 1.4K
10:15 51.65 51.67 51.65 51.67 0.6K
10:16 51.69 51.69 51.69 51.69 1.0K
10:17 51.69 51.69 51.69 51.69 0.0K
10:18 51.69 51.69 51.69 51.69 0.5K
10:19 51.69 51.70 51.69 51.70 0.4K
10:20 51.70 51.70 51.70 51.70 0.0K
10:21 51.70 51.70 51.58 51.66 1.3K
10:22 51.66 51.66 51.66 51.66 0.5K
10:23 51.66 51.66 51.66 51.66 0.2K
10:24 51.66 51.66 51.66 51.66 0.1K
10:25 51.66 51.66 51.66 51.66 0.1K
10:26 51.75 51.75 51.75 51.75 0.2K
10:27 51.76 51.76 51.66 51.75 0.5K
10:28 51.75 51.75 51.66 51.66 0.3K
10:29 51.66 51.76 51.66 51.76 0.5K
10:30 51.66 51.66 51.66 51.66 0.2K
10:31 51.66 51.66 51.66 51.66 0.4K
10:32 51.66 51.66 51.66 51.66 0.2K
10:33 51.66 51.66 51.59 51.66 0.5K
10:34 51.66 51.66 51.54 51.54 1.3K
10:35 51.64 51.64 51.55 51.55 0.2K
10:36 51.54 51.54 51.54 51.54 0.2K
10:37 51.54 51.58 51.54 51.54 4.8K
10:38 51.61 51.61 51.50 51.50 4.0K
10:39 51.41 51.44 51.41 51.44 0.7K
10:40 51.43 51.43 51.42 51.42 0.5K
10:41 51.43 51.43 51.41 51.41 0.9K
10:42 51.41 51.41 51.33 51.33 1.0K
10:43 51.50 51.60 51.50 51.60 2.5K
10:44 51.60 51.65 51.49 51.63 1.2K
10:45 51.63 51.63 51.45 51.45 0.7K
10:46 51.45 51.45 51.44 51.44 0.4K
10:47 51.44 51.44 51.44 51.44 0.0K
10:48 51.44 51.49 51.38 51.49 0.5K
10:49 51.49 51.49 51.37 51.37 1.9K
10:50 51.31 51.41 51.31 51.41 0.4K
10:51 51.32 51.32 51.32 51.32 0.2K
10:52 51.32 51.32 51.32 51.32 0.1K
10:53 51.30 51.30 51.30 51.30 0.2K
10:54 51.30 51.30 51.28 51.28 0.4K
10:55 51.28 51.28 51.28 51.28 0.1K
10:56 51.42 51.42 51.42 51.42 0.5K
10:57 51.46 51.46 51.40 51.40 0.5K
10:58 51.40 51.64 51.40 51.64 6.9K
10:59 51.57 51.57 51.57 51.57 0.4K
11:00 51.57 51.57 51.49 51.49 0.2K
11:01 51.49 51.52 51.49 51.52 0.5K
11:02 51.49 51.49 51.49 51.49 0.2K
11:03 51.49 51.50 51.49 51.50 1.5K
11:04 51.50 51.55 51.50 51.55 0.9K
11:05 51.46 51.46 51.46 51.46 0.4K
11:06 51.46 51.53 51.46 51.53 0.3K
11:07 51.53 51.65 51.53 51.65 0.1K
11:08 51.65 51.65 51.65 51.65 0.4K
11:09 51.57 51.57 51.57 51.57 0.3K
11:10 51.56 51.56 51.56 51.56 1.6K
11:11 51.54 51.54 51.54 51.54 0.1K
11:12 51.54 51.54 51.53 51.53 0.3K
11:13 51.53 51.53 51.53 51.53 0.3K
11:14 51.53 51.53 51.53 51.53 0.1K
11:15 51.47 51.47 51.33 51.33 2.1K
11:16 51.33 51.33 51.33 51.33 0.1K
11:17 51.33 51.35 51.30 51.30 0.3K
11:18 51.35 51.44 51.35 51.36 1.7K
11:19 51.37 51.37 51.37 51.37 0.4K
11:20 51.37 51.37 51.30 51.30 0.3K
11:21 51.30 51.30 51.30 51.30 0.2K
11:22 51.30 51.30 51.26 51.26 1.1K
11:23 51.26 51.26 51.17 51.17 0.2K
11:24 51.17 51.17 51.17 51.17 0.5K
11:25 51.17 51.17 51.04 51.04 0.1K
11:26 51.04 51.14 51.04 51.14 0.3K
11:27 51.13 51.14 51.06 51.14 0.9K
11:28 51.14 51.14 51.14 51.14 0.1K
11:29 51.14 51.14 51.14 51.14 0.1K
11:30 51.14 51.14 51.14 51.14 0.7K
11:31 51.14 51.14 51.12 51.12 1.1K
11:32 51.12 51.12 51.05 51.07 1.2K
11:33 51.07 51.07 51.07 51.07 0.1K
11:34 51.07 51.07 51.04 51.04 0.6K
11:35 51.04 51.04 51.04 51.04 0.3K
11:36 51.15 51.15 51.15 51.15 0.8K
11:37 51.15 51.18 51.15 51.18 0.3K
11:38 51.18 51.18 51.18 51.18 0.0K
11:39 51.18 51.18 51.14 51.14 0.4K
11:40 51.14 51.14 51.14 51.14 0.0K
11:41 51.13 51.13 51.10 51.10 1.9K
11:42 51.10 51.10 51.10 51.10 0.5K
11:43 51.10 51.10 51.10 51.10 0.9K
11:44 51.10 51.10 51.10 51.10 0.0K
11:45 51.10 51.10 50.89 50.89 0.6K
11:46 50.89 50.89 50.89 50.89 0.2K
11:47 50.93 50.93 50.93 50.93 0.2K
11:48 50.93 50.97 50.93 50.97 0.2K
11:49 50.97 51.01 50.97 51.01 1.1K
11:50 51.01 51.01 51.01 51.01 0.1K
11:51 51.01 51.01 51.01 51.01 0.1K
11:52 51.01 51.01 51.01 51.01 0.1K
11:53 50.93 50.93 50.93 50.93 0.2K
11:54 50.99 50.99 50.99 50.99 0.2K
11:55 50.99 50.99 50.96 50.96 1.1K
11:56 51.00 51.00 51.00 51.00 0.5K
11:57 51.00 51.00 51.00 51.00 0.3K
11:58 51.00 51.00 51.00 51.00 0.2K
11:59 51.00 51.00 50.87 50.87 2.2K
12:00 50.87 50.87 50.87 50.87 0.3K
12:01 50.87 50.87 50.87 50.87 0.4K
12:02 50.81 50.81 50.81 50.81 0.6K
12:03 50.81 50.81 50.81 50.81 0.1K
12:04 50.81 50.81 50.75 50.75 0.1K
12:05 50.75 50.75 50.69 50.69 0.2K
12:06 50.69 50.69 50.69 50.69 0.3K
12:07 50.69 50.71 50.69 50.71 0.4K
12:08 50.76 50.76 50.69 50.69 1.5K
12:09 50.69 50.69 50.69 50.69 0.1K
12:10 50.78 50.78 50.78 50.78 0.2K
12:11 50.69 50.88 50.69 50.88 0.6K
12:12 50.88 50.88 50.88 50.88 0.0K
12:13 50.88 50.88 50.88 50.88 0.0K
12:14 50.88 50.88 50.88 50.88 0.7K
12:15 50.88 50.88 50.88 50.88 0.1K
12:16 50.88 50.88 50.88 50.88 0.1K
12:17 50.88 50.88 50.55 50.55 2.9K
12:18 50.55 50.56 50.55 50.56 0.1K
12:19 50.56 50.56 50.47 50.47 1.0K
12:20 50.47 50.47 50.46 50.46 0.2K
12:21 50.46 50.46 50.46 50.46 0.1K
12:22 50.46 50.46 50.40 50.40 0.5K
12:23 50.40 50.40 50.22 50.22 0.5K
12:24 50.22 50.29 50.22 50.29 1.9K
12:25 50.29 50.29 50.29 50.29 0.5K
12:26 50.29 50.29 50.29 50.29 0.1K
12:27 50.29 50.29 50.29 50.29 0.1K
12:28 50.21 50.21 50.21 50.21 2.0K
12:29 50.21 50.21 50.21 50.21 0.5K
12:30 50.21 50.21 50.21 50.21 0.2K
12:31 50.21 50.21 50.21 50.21 0.1K
12:32 50.40 50.40 50.40 50.40 1.4K
12:33 50.52 50.52 50.52 50.52 0.3K
12:34 50.59 50.59 50.59 50.59 0.3K
12:35 50.59 50.66 50.59 50.66 0.1K
12:36 50.66 50.66 50.66 50.66 0.1K
12:37 50.66 50.66 50.66 50.66 0.0K
12:38 50.66 50.66 50.66 50.66 0.2K
12:39 50.66 50.66 50.66 50.66 0.0K
12:40 50.66 50.66 50.66 50.66 0.2K
12:41 50.66 50.66 50.66 50.66 0.1K
12:42 50.66 50.66 50.66 50.66 0.4K
12:43 50.66 50.66 50.66 50.66 0.0K
12:44 50.66 50.66 50.66 50.66 0.4K
12:45 50.73 50.73 50.73 50.73 0.1K
12:46 50.73 50.73 50.63 50.63 0.7K
12:47 50.63 50.63 50.63 50.63 0.1K
12:48 50.63 50.63 50.63 50.63 0.5K
12:49 50.76 50.77 50.76 50.77 0.6K
12:50 50.77 50.77 50.77 50.77 0.8K
12:51 50.77 50.77 50.77 50.77 0.0K
12:52 50.77 50.97 50.77 50.97 0.7K
12:53 50.97 51.11 50.97 50.97 0.9K
12:54 50.97 50.97 50.97 50.97 0.1K
12:55 50.92 50.92 50.82 50.82 1.9K
12:56 50.81 50.81 50.80 50.80 0.8K
12:57 50.80 50.80 50.80 50.80 0.0K
12:58 50.80 50.80 50.80 50.80 0.1K
12:59 50.80 50.97 50.80 50.97 0.6K
13:00 50.97 50.97 50.97 50.97 0.0K
13:01 50.97 50.97 50.97 50.97 0.0K
13:02 50.97 50.97 50.97 50.97 0.0K
13:03 50.97 51.38 50.97 51.38 3.3K
13:04 51.38 51.38 51.19 51.19 0.7K
13:05 51.19 51.19 51.11 51.11 0.3K
13:06 51.04 51.04 51.04 51.04 1.5K
13:07 51.04 51.04 51.00 51.00 0.6K
13:08 51.00 51.00 51.00 51.00 0.1K
13:09 51.00 51.00 51.00 51.00 0.6K
13:10 51.00 51.00 51.00 51.00 0.0K
13:11 51.00 51.00 50.60 50.60 1.8K
13:12 50.60 50.60 50.60 50.60 0.2K
13:13 50.60 50.60 50.48 50.55 1.4K
13:14 50.55 50.55 50.34 50.34 0.6K
13:15 50.34 50.34 50.34 50.34 0.6K
13:16 50.34 50.34 50.34 50.34 0.3K
13:17 50.34 50.51 50.34 50.51 0.6K
13:18 50.51 50.51 50.48 50.48 0.3K
13:19 50.48 50.48 50.48 50.48 0.0K
13:20 50.48 50.48 50.48 50.48 0.0K
13:21 50.48 50.48 50.42 50.42 0.3K
13:22 50.42 50.42 50.40 50.40 1.0K
13:23 50.50 50.50 50.50 50.50 0.2K
13:24 50.50 50.50 50.48 50.48 0.5K
13:25 50.48 50.48 50.48 50.48 1.6K
13:26 50.48 50.48 50.48 50.48 0.2K
13:27 50.48 50.48 50.48 50.48 0.2K
13:28 50.48 50.84 50.48 50.84 2.9K
13:29 50.84 50.84 50.84 50.84 0.1K
13:30 50.84 50.84 50.84 50.84 0.1K
13:31 50.84 50.84 50.84 50.84 0.1K
13:32 50.84 50.84 50.84 50.84 0.1K
13:33 50.84 50.84 50.84 50.84 0.1K
13:34 50.84 50.84 50.84 50.84 0.0K
13:35 50.84 50.84 50.84 50.84 0.1K
13:36 50.84 50.84 50.84 50.84 0.1K
13:37 50.84 50.96 50.84 50.96 0.6K
13:38 50.96 51.11 50.96 51.08 2.2K
13:39 51.08 51.08 51.08 51.08 0.4K
13:40 51.08 51.08 51.08 51.08 0.4K
13:41 51.08 51.08 50.91 50.91 1.0K
13:42 50.91 50.91 50.91 50.91 0.2K
13:43 50.91 51.12 50.91 51.12 0.5K
13:44 51.12 51.12 51.12 51.12 0.4K
13:45 51.12 51.12 51.12 51.12 0.3K
13:46 51.08 51.08 51.08 51.08 0.4K
13:47 51.08 51.08 51.08 51.08 0.0K
13:48 51.25 51.25 51.25 51.25 0.4K
13:49 51.25 51.25 51.25 51.25 0.1K
13:50 51.25 51.25 51.25 51.25 0.1K
13:51 51.25 51.25 51.25 51.25 0.0K
13:52 51.38 51.38 51.38 51.38 1.4K
13:53 51.38 51.38 51.30 51.30 0.4K
13:54 51.30 51.30 51.30 51.30 0.5K
13:55 51.30 51.36 51.30 51.36 1.8K
13:56 51.49 51.49 51.49 51.49 0.3K
13:57 51.48 51.48 51.48 51.48 0.3K
13:58 51.48 51.56 51.48 51.56 0.1K
13:59 51.56 51.56 51.56 51.56 0.2K
14:00 51.56 51.56 51.56 51.56 0.0K
14:01 51.56 51.56 51.45 51.45 0.1K
14:02 51.54 51.55 51.54 51.55 0.7K
14:03 51.55 51.55 51.55 51.55 0.0K
14:04 51.55 51.61 51.55 51.61 0.9K
14:05 51.61 51.61 51.61 51.61 0.2K
14:06 51.61 51.61 51.61 51.61 0.1K
14:07 51.61 51.66 51.61 51.66 0.7K
14:08 51.66 51.66 51.66 51.66 0.1K
14:09 51.66 51.66 51.59 51.59 0.5K
14:10 51.59 51.59 51.40 51.40 3.2K
14:11 51.40 51.40 51.40 51.40 0.7K
14:12 51.40 51.40 51.40 51.40 0.2K
14:13 51.30 51.30 51.29 51.29 0.7K
14:14 51.29 51.29 51.29 51.29 0.0K
14:15 51.29 51.29 51.15 51.15 0.3K
14:16 51.15 51.15 51.15 51.15 0.0K
14:17 51.20 51.20 51.18 51.18 1.6K
14:18 51.18 51.18 51.18 51.18 0.3K
14:19 51.18 51.18 51.18 51.18 0.6K
14:20 51.18 51.18 51.18 51.18 0.0K
14:21 51.18 51.46 51.18 51.46 1.3K
14:22 51.46 51.46 51.46 51.46 0.1K
14:23 51.46 51.68 51.46 51.68 1.9K
14:24 51.66 51.66 51.66 51.66 0.1K
14:25 51.66 51.66 51.66 51.66 0.1K
14:26 51.66 51.66 51.66 51.66 0.1K
14:27 51.66 51.66 51.66 51.66 0.1K
14:28 51.66 51.73 51.66 51.73 0.3K
14:29 51.83 51.84 51.83 51.84 1.7K
14:30 51.84 51.84 51.63 51.63 1.5K
14:31 51.63 51.63 51.63 51.63 0.1K
14:32 51.63 51.63 51.63 51.63 0.0K
14:33 51.63 51.63 51.63 51.63 0.2K
14:34 51.63 51.63 51.63 51.63 0.2K
14:35 51.63 51.63 51.63 51.63 0.3K
14:36 51.63 51.63 51.63 51.63 0.5K
14:37 51.64 51.64 51.64 51.64 0.2K
14:38 51.64 51.64 51.64 51.64 0.2K
14:39 51.64 51.64 51.64 51.64 0.3K
14:40 51.64 51.64 51.63 51.63 1.3K
14:41 51.63 51.63 51.61 51.61 0.1K
14:42 51.55 51.55 51.55 51.55 0.3K
14:43 51.74 51.74 51.74 51.74 1.0K
14:44 51.77 51.86 51.77 51.86 0.5K
14:45 51.86 51.86 51.86 51.86 0.7K
14:46 51.86 51.86 51.86 51.86 2.6K
14:47 51.86 51.86 51.86 51.86 1.0K
14:48 51.51 51.51 51.45 51.45 0.9K
14:49 51.45 51.45 51.45 51.45 0.1K
14:50 51.45 51.45 51.45 51.45 0.1K
14:51 51.45 51.45 51.45 51.45 0.6K
14:52 51.45 51.49 51.45 51.49 1.2K
14:53 51.49 51.49 51.49 51.49 0.5K
14:54 51.49 51.49 51.49 51.49 0.0K
14:55 51.49 51.49 51.31 51.31 0.8K
14:56 51.31 51.31 51.27 51.27 2.2K
14:57 51.27 51.27 51.27 51.27 0.2K
14:58 51.27 51.27 51.27 51.27 0.0K
14:59 51.27 51.58 51.27 51.58 1.0K
15:00 51.58 51.58 51.58 51.58 0.4K
15:01 51.30 51.54 51.30 51.54 1.8K
15:02 51.44 51.52 51.44 51.52 0.8K
15:03 51.58 51.59 51.58 51.59 0.5K
15:04 51.59 51.59 51.59 51.59 0.1K
15:05 51.59 51.59 51.59 51.59 0.0K
15:06 51.46 51.55 51.46 51.55 2.0K
15:07 51.55 51.55 51.55 51.55 0.8K
15:08 51.51 51.51 51.45 51.45 0.8K
15:09 51.45 51.45 51.36 51.36 1.7K
15:10 51.28 51.28 51.28 51.28 0.5K
15:11 51.28 51.28 51.28 51.28 0.3K
15:12 51.28 51.28 51.28 51.28 0.5K
15:13 51.28 51.28 51.28 51.28 0.1K
15:14 51.28 51.28 51.28 51.28 0.1K
15:15 51.28 51.28 51.28 51.28 0.1K
15:16 51.28 51.28 51.28 51.28 0.1K
15:17 51.28 51.28 51.28 51.28 0.3K
15:18 51.28 51.28 51.24 51.24 0.8K
15:19 51.55 51.55 51.41 51.41 2.0K
15:20 51.41 51.55 51.41 51.55 0.2K
15:21 51.55 51.55 51.55 51.55 0.2K
15:22 51.55 51.55 51.55 51.55 0.2K
15:23 51.55 51.55 51.55 51.55 0.4K
15:24 51.55 51.55 51.55 51.55 0.2K
15:25 51.33 51.33 51.31 51.31 3.5K
15:26 51.33 51.42 51.33 51.34 1.4K
15:27 51.34 51.38 51.34 51.38 1.2K
15:28 51.38 51.38 51.38 51.38 0.0K
15:29 51.38 51.38 51.38 51.38 0.7K
15:30 51.38 51.38 51.05 51.05 0.7K
15:31 51.05 51.07 51.05 51.07 0.4K
15:32 51.07 51.17 51.07 51.17 3.2K
15:33 51.17 51.17 51.17 51.17 1.0K
15:34 51.17 51.17 51.17 51.17 0.3K
15:35 51.17 51.19 51.17 51.19 0.7K
15:36 51.19 51.19 51.13 51.18 1.8K
15:37 51.18 51.18 51.18 51.18 0.4K
15:38 51.18 51.18 51.18 51.18 0.3K
15:39 51.18 51.18 51.18 51.18 0.4K
15:40 51.18 51.18 51.18 51.18 0.2K
15:41 51.18 51.18 51.07 51.07 1.3K
15:42 51.07 51.07 50.93 50.93 1.5K
15:43 50.93 50.93 50.90 50.90 1.2K
15:44 50.90 50.90 50.83 50.83 2.0K
15:45 50.83 50.83 50.75 50.75 0.5K
15:46 50.75 50.75 50.75 50.75 1.2K
15:47 50.85 50.85 50.85 50.85 0.9K
15:48 51.01 51.03 51.01 51.03 1.2K
15:49 51.03 51.03 51.03 51.03 0.5K
15:50 51.03 51.03 50.99 50.99 1.1K
15:51 50.99 51.10 50.99 51.10 4.0K
15:52 51.10 51.11 51.05 51.11 2.3K
15:53 51.11 51.11 51.10 51.10 2.1K
15:54 51.13 51.15 51.07 51.15 4.0K
15:55 51.15 51.24 51.14 51.24 4.4K
15:56 51.24 51.24 51.16 51.16 4.3K
15:57 51.16 51.16 51.14 51.14 3.1K
15:58 51.34 51.34 51.34 51.34 2.7K
15:59 51.26 51.26 51.14 51.14 7.1K
16:00 51.01 51.14 51.01 51.13 164.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles