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 51.14 51.14 50.70 51.14 2.5K
09:32 50.33 50.33 50.33 50.33 1.2K
09:33 50.92 50.92 50.92 50.92 0.7K
09:34 50.92 50.92 50.92 50.92 0.0K
09:35 50.92 50.92 50.92 50.92 0.1K
09:36 51.02 51.02 51.02 51.02 0.4K
09:37 51.02 51.02 50.77 50.98 1.0K
09:38 50.98 50.98 50.98 50.98 0.1K
09:39 51.01 51.01 51.01 51.01 0.1K
09:40 51.01 51.08 51.01 51.08 1.2K
09:41 51.08 51.08 51.08 51.08 0.1K
09:42 51.08 51.08 51.08 51.08 0.3K
09:43 51.08 51.08 50.62 50.71 2.4K
09:44 50.71 50.71 50.71 50.71 0.0K
09:45 50.71 50.71 50.71 50.71 0.1K
09:46 50.71 50.71 50.71 50.71 0.0K
09:47 50.71 51.05 50.71 50.84 0.6K
09:48 50.84 50.84 50.49 50.78 0.6K
09:49 50.78 51.05 50.78 51.05 0.7K
09:50 51.05 51.08 51.05 51.06 1.0K
09:51 51.06 51.06 51.06 51.06 0.2K
09:52 51.64 51.64 51.15 51.15 0.9K
09:53 51.47 51.47 51.47 51.47 0.4K
09:54 51.47 51.47 51.04 51.04 0.4K
09:55 51.04 51.04 51.04 51.04 0.3K
09:56 51.04 51.04 51.04 51.04 0.6K
09:57 51.04 51.04 51.04 51.04 0.2K
09:58 51.04 51.04 51.04 51.04 0.2K
09:59 51.04 51.37 51.04 51.37 0.7K
10:00 51.38 51.38 51.38 51.38 0.3K
10:01 51.38 51.38 51.03 51.03 1.7K
10:02 51.03 51.03 51.03 51.03 0.4K
10:03 51.03 51.03 51.03 51.03 0.1K
10:04 51.03 51.03 50.83 50.83 0.4K
10:05 50.99 50.99 50.99 50.99 0.4K
10:06 50.99 51.06 50.99 51.06 0.8K
10:07 51.06 51.06 50.99 50.99 0.6K
10:08 50.94 50.94 50.93 50.93 0.9K
10:09 51.11 51.11 50.94 50.94 1.1K
10:10 50.94 50.94 50.94 50.94 0.1K
10:11 50.94 50.94 50.94 50.94 0.1K
10:12 50.94 50.94 50.94 50.94 1.0K
10:13 50.94 50.94 50.94 50.94 0.4K
10:14 50.94 50.94 50.52 50.52 0.8K
10:15 50.55 50.70 50.55 50.70 0.9K
10:16 50.70 50.70 50.63 50.63 0.2K
10:17 50.63 50.63 50.63 50.63 0.1K
10:18 50.63 50.63 50.63 50.63 0.2K
10:19 50.52 50.52 50.46 50.52 1.6K
10:20 50.52 50.52 50.52 50.52 0.7K
10:21 50.52 50.52 50.52 50.52 0.2K
10:22 50.52 50.52 50.18 50.18 0.4K
10:23 50.18 50.18 50.15 50.15 0.6K
10:24 50.15 50.15 50.15 50.15 0.3K
10:25 50.15 50.15 50.15 50.15 0.1K
10:26 50.15 50.15 50.15 50.15 0.5K
10:27 50.15 50.15 50.15 50.15 0.1K
10:28 50.15 50.15 50.13 50.13 0.5K
10:29 50.13 50.16 50.13 50.16 0.6K
10:30 50.16 50.16 50.16 50.16 0.1K
10:31 50.16 50.25 50.16 50.25 0.6K
10:32 50.25 50.25 50.25 50.25 0.1K
10:33 50.25 50.34 50.25 50.34 0.9K
10:34 50.34 50.34 50.34 50.34 0.1K
10:35 50.34 50.34 50.34 50.34 0.3K
10:36 50.34 50.34 50.34 50.34 0.2K
10:37 50.34 50.34 50.34 50.34 0.3K
10:38 50.34 50.34 50.34 50.34 0.0K
10:39 50.34 50.34 50.34 50.34 0.0K
10:40 50.34 50.34 50.34 50.34 0.4K
10:41 50.34 50.40 50.30 50.40 0.5K
10:42 50.40 50.40 50.40 50.40 0.0K
10:43 50.40 50.40 50.40 50.40 0.1K
10:44 50.40 50.40 50.40 50.40 0.0K
10:45 50.40 50.40 50.40 50.40 0.2K
10:46 50.40 50.40 50.40 50.40 0.1K
10:47 50.40 50.40 50.40 50.40 0.1K
10:48 50.40 50.40 50.40 50.40 0.0K
10:49 50.40 50.40 50.40 50.40 0.3K
10:50 50.40 50.40 50.40 50.40 0.0K
10:51 50.40 50.54 50.40 50.54 0.9K
10:52 50.54 50.54 50.54 50.54 0.2K
10:53 50.54 50.54 50.54 50.54 0.2K
10:54 50.54 50.54 50.54 50.54 0.1K
10:55 50.54 50.54 50.54 50.54 0.1K
10:56 50.54 50.54 50.54 50.54 0.4K
10:57 50.54 50.54 50.54 50.54 0.2K
10:58 50.54 50.54 50.54 50.54 0.4K
10:59 50.54 50.54 50.54 50.54 0.8K
11:00 50.28 50.28 50.28 50.28 0.2K
11:01 50.34 50.53 50.34 50.53 1.4K
11:02 50.53 50.53 50.53 50.53 0.8K
11:03 50.53 50.53 50.53 50.53 0.1K
11:04 50.53 50.53 50.53 50.53 0.1K
11:05 50.53 50.53 50.53 50.53 0.0K
11:06 50.53 50.53 50.31 50.31 0.9K
11:07 50.31 50.31 50.31 50.31 0.4K
11:08 50.31 50.31 50.31 50.31 0.2K
11:09 50.31 50.31 50.31 50.31 0.1K
11:10 50.31 50.31 50.31 50.31 0.1K
11:11 50.31 50.31 50.31 50.31 0.0K
11:12 50.31 50.31 50.31 50.31 0.1K
11:13 50.31 50.31 50.31 50.31 0.0K
11:14 50.31 50.31 50.31 50.31 0.0K
11:15 50.30 50.30 50.30 50.30 0.4K
11:16 50.30 50.37 50.30 50.37 1.3K
11:17 50.37 50.37 50.37 50.37 0.0K
11:18 50.37 50.37 50.37 50.37 0.1K
11:19 50.37 50.37 50.37 50.37 0.0K
11:20 50.37 50.37 50.37 50.37 0.1K
11:21 50.37 50.37 50.37 50.37 0.0K
11:22 50.37 50.48 50.37 50.48 1.0K
11:23 50.44 50.44 50.44 50.44 0.9K
11:24 50.40 50.40 50.40 50.40 0.4K
11:25 50.40 50.40 50.40 50.40 0.2K
11:26 50.40 50.40 50.40 50.40 0.1K
11:27 50.40 50.40 50.40 50.40 0.0K
11:28 50.40 50.40 50.40 50.40 0.0K
11:29 50.40 50.40 50.40 50.40 0.0K
11:30 50.40 50.40 50.40 50.40 0.1K
11:31 50.40 50.48 50.40 50.48 0.6K
11:32 50.48 50.48 50.48 50.48 0.1K
11:33 50.48 50.48 50.48 50.48 0.0K
11:34 50.48 50.48 50.48 50.48 0.6K
11:35 50.48 50.48 50.48 50.48 0.1K
11:36 50.48 50.48 50.48 50.48 0.0K
11:37 50.66 50.66 50.66 50.66 1.0K
11:38 50.66 50.76 50.66 50.76 0.3K
11:39 50.67 50.67 50.67 50.67 0.4K
11:40 50.78 50.78 50.78 50.78 0.9K
11:41 50.78 50.78 50.75 50.75 0.4K
11:42 50.75 50.75 50.75 50.75 0.5K
11:43 50.75 50.75 50.75 50.75 0.1K
11:44 50.75 50.75 50.75 50.75 0.0K
11:45 50.75 50.75 50.75 50.75 0.1K
11:46 50.75 50.75 50.75 50.75 0.1K
11:47 50.75 50.75 50.75 50.75 0.3K
11:48 50.75 50.75 50.75 50.75 0.2K
11:49 50.75 50.75 50.75 50.75 0.0K
11:50 50.75 50.75 50.75 50.75 0.0K
11:51 50.75 50.75 50.75 50.75 0.7K
11:52 50.75 50.75 50.72 50.72 0.1K
11:53 50.72 50.72 50.72 50.72 0.1K
11:54 50.72 50.72 50.72 50.72 0.1K
11:55 50.72 50.72 50.72 50.72 0.0K
11:56 50.72 50.83 50.72 50.83 0.1K
11:57 50.83 50.83 50.83 50.83 0.1K
11:58 50.83 50.83 50.83 50.83 0.0K
11:59 50.83 50.83 50.75 50.75 0.4K
12:00 50.75 50.75 50.75 50.75 1.3K
12:01 50.75 50.75 50.75 50.75 0.0K
12:02 50.75 50.75 50.75 50.75 0.0K
12:03 50.63 50.63 50.63 50.63 2.1K
12:04 50.63 50.63 50.63 50.63 0.1K
12:05 50.63 50.66 50.63 50.66 0.4K
12:06 50.73 50.73 50.73 50.73 0.6K
12:07 50.73 50.73 50.73 50.73 0.0K
12:08 50.74 50.86 50.74 50.86 1.2K
12:09 50.86 50.86 50.86 50.86 0.1K
12:10 50.73 50.73 50.73 50.73 0.2K
12:11 50.73 50.73 50.73 50.73 0.1K
12:12 50.73 50.73 50.73 50.73 0.4K
12:13 50.79 50.85 50.79 50.85 0.3K
12:14 50.89 50.89 50.87 50.87 1.3K
12:15 50.79 50.79 50.79 50.79 1.0K
12:16 50.79 50.79 50.79 50.79 0.1K
12:17 50.79 50.79 50.73 50.73 1.6K
12:18 50.73 50.73 50.73 50.73 0.6K
12:19 50.73 50.73 50.73 50.73 0.5K
12:20 50.76 50.76 50.76 50.76 0.3K
12:21 50.76 50.77 50.76 50.77 1.3K
12:22 50.77 50.77 50.77 50.77 0.4K
12:23 50.77 50.77 50.77 50.77 0.1K
12:24 50.77 50.77 50.77 50.77 0.1K
12:25 50.77 50.77 50.77 50.77 0.1K
12:26 50.77 50.77 50.77 50.77 0.3K
12:27 50.77 50.77 50.77 50.77 0.1K
12:28 50.60 50.60 50.60 50.60 1.0K
12:29 50.60 50.60 50.60 50.60 0.0K
12:30 50.60 50.60 50.60 50.60 0.4K
12:31 50.60 50.60 50.60 50.60 0.2K
12:32 50.60 50.76 50.60 50.76 1.5K
12:33 50.76 50.76 50.76 50.76 0.0K
12:34 50.76 50.76 50.76 50.76 0.1K
12:35 50.76 50.76 50.76 50.76 0.1K
12:36 50.76 50.89 50.76 50.89 0.3K
12:37 50.89 50.89 50.89 50.89 0.0K
12:38 50.89 51.03 50.89 51.03 1.1K
12:39 51.03 51.03 51.01 51.01 1.2K
12:40 51.01 51.01 51.01 51.01 0.2K
12:41 51.01 51.01 51.01 51.01 0.0K
12:42 51.01 51.01 51.01 51.01 0.1K
12:43 51.01 51.01 51.01 51.01 0.1K
12:44 51.01 51.01 51.01 51.01 0.0K
12:45 51.01 51.01 51.01 51.01 0.0K
12:46 51.01 51.01 51.01 51.01 0.0K
12:47 51.01 51.01 51.01 51.01 0.1K
12:48 51.01 51.01 51.01 51.01 0.0K
12:49 51.01 51.01 51.01 51.01 0.0K
12:50 51.01 51.01 51.01 51.01 0.0K
12:51 51.01 51.07 51.01 51.07 0.2K
12:52 51.07 51.07 51.07 51.07 0.0K
12:53 51.07 51.07 51.07 51.07 0.0K
12:54 51.07 51.07 51.07 51.07 0.0K
12:55 51.07 51.07 51.07 51.07 0.0K
12:56 51.07 51.07 51.07 51.07 0.1K
12:57 51.07 51.07 51.07 51.07 0.2K
12:58 51.07 51.07 51.07 51.07 0.3K
12:59 51.07 51.07 51.07 51.07 0.2K
13:00 51.07 51.07 51.04 51.04 0.3K
13:01 51.04 51.04 51.04 51.04 0.1K
13:02 51.04 51.04 50.89 50.97 2.5K
13:03 50.95 50.95 50.95 50.95 0.4K
13:04 50.96 50.96 50.96 50.96 0.2K
13:05 50.96 51.11 50.96 51.11 1.3K
13:06 51.11 51.11 51.11 51.11 0.1K
13:07 51.11 51.11 51.11 51.11 0.1K
13:08 51.11 51.11 51.11 51.11 0.2K
13:09 51.11 51.11 51.11 51.11 0.1K
13:10 50.95 50.95 50.95 50.95 0.8K
13:11 50.95 51.01 50.95 51.01 0.2K
13:12 51.01 51.01 51.01 51.01 0.1K
13:13 51.01 51.01 51.01 51.01 0.1K
13:14 51.01 51.01 51.01 51.01 0.2K
13:15 51.01 51.01 51.01 51.01 0.6K
13:16 51.01 51.01 51.01 51.01 0.1K
13:17 51.01 51.01 51.01 51.01 0.2K
13:18 51.01 51.01 50.86 50.86 0.7K
13:19 50.90 50.90 50.89 50.90 4.9K
13:20 50.90 50.98 50.90 50.98 0.3K
13:21 50.98 50.98 50.98 50.98 0.1K
13:22 50.98 50.98 50.92 50.92 0.4K
13:23 50.99 50.99 50.99 50.99 0.3K
13:24 50.99 50.99 50.99 50.99 0.1K
13:25 50.99 50.99 50.99 50.99 0.1K
13:26 50.99 50.99 50.81 50.81 2.0K
13:27 50.81 50.96 50.81 50.96 1.8K
13:28 50.97 50.97 50.85 50.85 0.7K
13:29 50.85 50.91 50.85 50.91 0.6K
13:30 50.91 50.91 50.91 50.91 0.2K
13:31 50.91 50.91 50.91 50.91 0.1K
13:32 50.91 50.91 50.71 50.72 1.1K
13:33 50.72 50.72 50.72 50.72 0.4K
13:34 50.72 50.72 50.72 50.72 0.3K
13:35 50.72 50.72 50.72 50.72 0.3K
13:36 50.72 50.72 50.72 50.72 0.4K
13:37 50.72 50.81 50.72 50.81 0.4K
13:38 50.81 50.91 50.81 50.91 0.5K
13:39 50.91 50.91 50.78 50.78 0.8K
13:40 51.03 51.03 50.94 50.94 0.3K
13:41 50.94 50.94 50.94 50.94 0.7K
13:42 50.94 50.94 50.94 50.94 0.1K
13:43 50.94 50.94 50.94 50.94 0.7K
13:44 50.94 50.94 50.94 50.94 0.5K
13:45 50.94 50.94 50.94 50.94 0.2K
13:46 50.94 50.94 50.94 50.94 0.3K
13:47 50.94 51.38 50.94 51.38 0.8K
13:48 51.38 51.38 51.38 51.38 0.1K
13:49 51.38 51.38 51.33 51.33 0.6K
13:50 51.33 51.33 51.33 51.33 0.3K
13:51 51.33 51.33 51.33 51.33 0.1K
13:52 51.33 51.33 51.33 51.33 0.2K
13:53 51.33 51.33 51.30 51.30 0.6K
13:54 51.30 51.30 51.30 51.30 0.0K
13:55 51.30 51.30 51.30 51.30 0.7K
13:56 51.30 51.30 51.30 51.30 0.3K
13:57 51.30 51.30 51.25 51.25 1.5K
13:58 51.25 51.25 51.25 51.25 0.0K
13:59 51.25 51.25 51.25 51.25 0.0K
14:00 51.25 51.25 51.25 51.25 0.0K
14:01 51.25 51.25 51.25 51.25 0.0K
14:02 51.25 51.31 51.25 51.31 0.1K
14:03 51.31 51.31 51.31 51.31 0.0K
14:04 51.31 51.31 51.31 51.31 0.0K
14:05 51.31 51.31 51.31 51.31 0.1K
14:06 51.31 51.31 51.31 51.31 0.0K
14:07 51.31 51.31 51.31 51.31 0.7K
14:08 51.31 51.31 51.05 51.05 1.1K
14:09 51.15 51.15 51.15 51.15 0.8K
14:10 51.15 51.16 51.15 51.16 0.2K
14:11 51.16 51.16 51.16 51.16 0.1K
14:12 51.16 51.16 51.16 51.16 0.2K
14:13 51.16 51.28 51.16 51.28 0.4K
14:14 51.28 51.28 51.19 51.19 0.2K
14:15 51.19 51.19 51.19 51.19 0.2K
14:16 51.19 51.19 51.19 51.19 0.0K
14:17 51.19 51.19 51.19 51.19 0.0K
14:18 51.19 51.19 51.19 51.19 0.0K
14:19 51.26 51.26 51.26 51.26 0.6K
14:20 51.26 51.26 51.26 51.26 0.0K
14:21 51.26 51.26 51.26 51.26 0.1K
14:22 51.26 51.26 51.26 51.26 0.7K
14:23 51.26 51.26 51.21 51.21 0.5K
14:24 51.21 51.21 51.21 51.21 0.0K
14:25 51.21 51.21 51.21 51.21 0.0K
14:26 51.21 51.21 51.21 51.21 0.0K
14:27 51.21 51.21 51.21 51.21 0.0K
14:28 51.21 51.21 51.21 51.21 0.9K
14:29 51.21 51.21 51.14 51.14 0.4K
14:30 51.14 51.14 51.14 51.14 0.1K
14:31 51.14 51.14 51.14 51.14 0.0K
14:32 51.14 51.16 51.14 51.16 0.2K
14:33 51.16 51.16 51.16 51.16 0.1K
14:34 51.16 51.16 51.16 51.16 0.1K
14:35 51.16 51.16 51.16 51.16 0.1K
14:36 51.16 51.16 51.16 51.16 0.0K
14:37 51.27 51.27 51.23 51.23 0.6K
14:38 51.24 51.25 51.24 51.25 0.2K
14:39 51.25 51.25 51.18 51.18 1.5K
14:40 51.18 51.18 51.18 51.18 0.0K
14:41 51.18 51.18 51.18 51.18 0.2K
14:42 51.18 51.18 51.18 51.18 0.0K
14:43 51.18 51.18 51.18 51.18 0.2K
14:44 51.18 51.18 51.18 51.18 0.1K
14:45 51.18 51.18 51.18 51.18 0.2K
14:46 51.18 51.32 51.18 51.32 0.4K
14:47 51.32 51.32 51.32 51.32 1.8K
14:48 51.32 51.32 51.32 51.32 0.1K
14:49 51.41 51.41 51.41 51.41 0.2K
14:50 51.41 51.41 51.41 51.41 0.0K
14:51 51.41 51.41 51.41 51.41 0.3K
14:52 51.41 51.41 51.41 51.41 0.4K
14:53 51.10 51.10 51.10 51.10 1.7K
14:54 51.10 51.10 51.10 51.10 0.2K
14:55 51.10 51.10 51.10 51.10 0.4K
14:56 51.10 51.10 51.10 51.10 0.0K
14:57 51.10 51.23 51.10 51.23 0.6K
14:58 51.23 51.23 51.23 51.23 0.1K
14:59 51.23 51.23 51.23 51.23 0.1K
15:00 51.23 51.23 51.23 51.23 0.0K
15:01 51.23 51.23 51.23 51.23 0.0K
15:02 51.23 51.23 51.23 51.23 0.0K
15:03 51.19 51.19 51.19 51.19 0.3K
15:04 51.19 51.19 51.19 51.19 0.1K
15:05 51.19 51.31 51.19 51.31 0.2K
15:06 51.31 51.31 51.31 51.31 0.3K
15:07 51.31 51.31 51.31 51.31 0.1K
15:08 51.31 51.31 51.31 51.31 0.1K
15:09 51.31 51.31 51.31 51.31 0.3K
15:10 51.26 51.29 51.26 51.29 1.2K
15:11 51.29 51.29 51.29 51.29 0.1K
15:12 51.29 51.29 51.29 51.29 0.1K
15:13 51.29 51.29 51.29 51.29 0.1K
15:14 51.29 51.29 51.29 51.29 0.0K
15:15 51.32 51.32 51.25 51.25 1.0K
15:16 51.25 51.25 51.25 51.25 1.0K
15:17 51.25 51.26 51.25 51.26 0.4K
15:18 51.26 51.26 51.26 51.26 0.1K
15:19 51.17 51.17 51.17 51.17 1.6K
15:20 51.17 51.23 51.17 51.23 0.7K
15:21 51.23 51.23 51.23 51.23 0.5K
15:22 51.23 51.23 51.23 51.23 0.1K
15:23 51.23 51.23 51.23 51.23 0.3K
15:24 51.23 51.61 51.23 51.61 2.1K
15:25 51.61 51.61 51.40 51.40 1.9K
15:26 51.40 51.40 51.40 51.40 0.1K
15:27 51.30 51.30 51.30 51.30 0.5K
15:28 51.30 51.36 51.30 51.36 0.2K
15:29 51.36 51.37 51.36 51.37 0.8K
15:30 51.37 51.37 51.37 51.37 0.5K
15:31 51.37 51.37 51.37 51.37 0.1K
15:32 51.25 51.26 51.25 51.26 0.8K
15:33 51.26 51.28 51.26 51.28 1.2K
15:34 51.28 51.28 51.28 51.28 0.1K
15:35 51.28 51.28 51.28 51.28 0.5K
15:36 51.28 51.28 51.28 51.28 0.4K
15:37 51.22 51.22 51.22 51.22 0.7K
15:38 51.22 51.22 51.22 51.22 0.4K
15:39 51.25 51.25 51.25 51.25 0.2K
15:40 51.17 51.17 51.17 51.17 7.6K
15:41 51.17 51.17 51.17 51.17 0.3K
15:42 51.17 51.17 51.17 51.17 0.2K
15:43 51.17 51.17 51.17 51.17 0.3K
15:44 51.17 51.17 51.17 51.17 0.2K
15:45 51.17 51.26 51.17 51.26 1.7K
15:46 51.26 51.26 51.26 51.26 0.2K
15:47 51.26 51.26 51.26 51.26 0.5K
15:48 51.26 51.26 51.26 51.26 0.3K
15:49 51.26 51.26 51.26 51.26 0.6K
15:50 51.26 51.26 51.21 51.21 1.4K
15:51 51.21 51.21 51.21 51.21 1.8K
15:52 51.21 51.21 51.21 51.21 0.8K
15:53 51.21 51.30 51.21 51.30 1.3K
15:54 51.27 51.27 51.20 51.20 6.8K
15:55 51.20 51.35 51.20 51.35 3.0K
15:56 51.38 51.38 51.29 51.29 2.8K
15:57 51.29 51.29 51.21 51.28 6.0K
15:58 51.30 51.30 51.25 51.28 4.9K
15:59 51.28 51.28 51.27 51.27 6.6K
16:00 51.27 51.37 51.27 51.37 191.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles