Alarm.com Holdings (ALRM)

ALRM
🏛️ Estados Unidos →
52.24
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 50.90 51.15 50.10 51.15 3.2K
09:32 50.81 50.81 50.81 50.81 0.2K
09:33 50.81 51.38 50.81 51.38 1.9K
09:34 51.26 51.31 51.26 51.31 0.6K
09:35 51.31 51.31 51.31 51.31 0.0K
09:36 51.31 51.31 51.31 51.31 0.0K
09:37 51.31 51.53 51.31 51.53 0.9K
09:38 51.53 51.53 51.53 51.53 0.1K
09:39 51.53 51.53 51.53 51.53 0.0K
09:40 51.53 51.53 51.53 51.53 0.0K
09:41 51.53 51.53 51.44 51.44 0.4K
09:42 51.48 51.48 51.48 51.48 0.1K
09:43 51.48 51.48 51.48 51.48 0.0K
09:44 51.48 51.48 51.48 51.48 0.0K
09:45 51.48 51.48 51.48 51.48 0.0K
09:46 51.48 51.48 51.40 51.40 1.2K
09:47 51.40 51.40 51.23 51.23 1.4K
09:48 51.23 51.23 51.23 51.23 0.0K
09:49 51.16 51.16 51.02 51.02 0.9K
09:50 51.02 51.02 51.02 51.02 0.1K
09:51 51.02 51.02 51.02 51.02 0.2K
09:52 51.02 51.02 51.02 51.02 0.0K
09:53 51.02 51.26 51.02 51.26 0.4K
09:54 51.26 51.26 51.26 51.26 0.0K
09:55 51.26 51.26 51.26 51.26 0.0K
09:56 51.26 51.26 51.26 51.26 0.1K
09:57 51.17 51.17 51.17 51.17 0.5K
09:58 51.17 51.17 51.16 51.16 0.8K
09:59 51.16 51.16 51.16 51.16 0.1K
10:00 51.16 51.16 51.05 51.05 0.2K
10:01 50.91 50.91 50.90 50.90 1.0K
10:02 51.00 51.00 51.00 51.00 0.4K
10:03 51.00 51.00 51.00 51.00 0.0K
10:04 51.00 51.00 51.00 51.00 0.6K
10:05 51.00 51.00 51.00 51.00 0.0K
10:06 51.00 51.00 51.00 51.00 0.0K
10:07 50.97 50.97 50.97 50.97 0.2K
10:08 50.97 50.97 50.97 50.97 0.0K
10:09 51.03 51.03 51.03 51.03 1.0K
10:10 51.03 51.03 50.97 50.97 0.4K
10:11 50.97 51.00 50.97 51.00 2.0K
10:12 51.00 51.00 51.00 51.00 0.5K
10:13 51.00 51.00 51.00 51.00 0.0K
10:14 50.77 50.77 50.77 50.77 0.4K
10:15 50.77 50.77 50.77 50.77 0.1K
10:16 50.77 50.85 50.77 50.85 0.3K
10:17 50.85 50.85 50.85 50.85 0.7K
10:18 50.85 50.85 50.85 50.85 0.2K
10:19 50.85 50.85 50.85 50.85 0.1K
10:20 50.85 50.85 50.76 50.76 0.1K
10:21 50.76 50.79 50.76 50.79 0.3K
10:22 50.79 50.79 50.74 50.74 0.3K
10:23 50.74 50.79 50.74 50.75 2.8K
10:24 50.75 50.75 50.67 50.67 0.9K
10:25 50.65 50.65 50.65 50.65 0.1K
10:26 50.65 50.65 50.65 50.65 0.4K
10:27 50.65 50.74 50.65 50.74 1.5K
10:28 50.74 50.74 50.71 50.71 0.9K
10:29 50.71 50.71 50.71 50.71 0.0K
10:30 50.81 50.81 50.81 50.81 0.5K
10:31 50.81 50.81 50.74 50.74 0.4K
10:32 50.74 50.74 50.74 50.74 0.1K
10:33 50.74 50.74 50.74 50.74 0.0K
10:34 50.74 50.74 50.74 50.74 0.2K
10:35 50.74 50.87 50.74 50.87 0.1K
10:36 50.87 50.87 50.87 50.87 0.0K
10:37 50.87 50.87 50.87 50.87 0.4K
10:38 50.87 50.87 50.87 50.87 0.6K
10:39 50.87 50.87 50.87 50.87 0.1K
10:40 50.86 50.86 50.86 50.86 0.2K
10:41 50.86 50.86 50.86 50.86 0.3K
10:42 50.86 50.95 50.86 50.95 0.3K
10:43 50.95 50.95 50.94 50.94 0.8K
10:44 50.92 50.92 50.92 50.92 0.6K
10:45 50.92 50.92 50.92 50.92 0.0K
10:46 50.92 50.92 50.92 50.92 0.0K
10:47 50.92 50.92 50.92 50.92 1.2K
10:48 50.92 50.92 50.92 50.92 0.5K
10:49 50.92 50.92 50.92 50.92 0.0K
10:50 50.92 50.92 50.90 50.90 0.9K
10:51 50.90 50.95 50.90 50.95 0.7K
10:52 50.95 50.95 50.95 50.95 0.8K
10:53 50.95 50.95 50.95 50.95 0.0K
10:54 50.95 50.95 50.95 50.95 0.1K
10:55 50.95 50.95 50.95 50.95 0.2K
10:56 50.95 50.95 50.95 50.95 0.0K
10:57 50.95 50.95 50.86 50.86 0.3K
10:58 50.86 50.86 50.86 50.86 0.0K
10:59 50.86 50.95 50.86 50.95 0.6K
11:00 50.95 50.95 50.95 50.95 0.2K
11:01 50.95 50.95 50.95 50.95 0.0K
11:02 50.95 50.95 50.95 50.95 0.1K
11:03 50.95 50.95 50.95 50.95 0.0K
11:04 50.95 50.95 50.94 50.94 0.1K
11:05 50.94 50.94 50.94 50.94 0.1K
11:06 50.94 50.94 50.94 50.94 0.0K
11:07 50.94 50.94 50.86 50.86 0.8K
11:08 50.86 50.86 50.86 50.86 0.0K
11:09 50.86 50.88 50.86 50.88 0.4K
11:10 50.90 50.90 50.90 50.90 0.5K
11:11 50.90 50.90 50.90 50.90 0.1K
11:12 50.90 50.90 50.90 50.90 0.0K
11:13 50.90 50.94 50.90 50.94 0.6K
11:14 50.94 50.95 50.94 50.95 0.5K
11:15 50.95 50.95 50.95 50.95 0.4K
11:16 50.90 50.90 50.90 50.90 0.3K
11:17 50.81 50.81 50.81 50.81 0.6K
11:18 50.86 50.88 50.86 50.88 1.3K
11:19 50.88 50.88 50.88 50.88 0.0K
11:20 50.88 50.88 50.88 50.88 0.1K
11:21 50.88 50.88 50.88 50.88 0.0K
11:22 50.88 50.88 50.88 50.88 0.1K
11:23 50.88 51.02 50.88 51.02 0.7K
11:24 51.02 51.02 51.02 51.02 0.2K
11:25 51.02 51.11 51.02 51.11 0.5K
11:26 51.11 51.11 51.11 51.11 0.3K
11:27 51.11 51.11 51.11 51.11 0.1K
11:28 51.11 51.11 51.11 51.11 0.5K
11:29 51.11 51.11 51.11 51.11 0.1K
11:30 51.11 51.11 51.11 51.11 0.1K
11:31 51.11 51.11 51.11 51.11 0.4K
11:32 51.01 51.01 51.01 51.01 0.6K
11:33 51.01 51.01 51.01 51.01 0.0K
11:34 51.01 51.01 51.01 51.01 0.1K
11:35 51.01 51.01 51.01 51.01 0.1K
11:36 51.01 51.01 51.01 51.01 0.0K
11:37 51.01 51.04 51.01 51.04 0.3K
11:38 51.04 51.04 50.99 50.99 0.6K
11:39 50.99 50.99 50.99 50.99 0.0K
11:40 50.99 50.99 50.99 50.99 0.0K
11:41 50.99 50.99 50.95 50.95 1.3K
11:42 50.95 50.95 50.95 50.95 0.1K
11:43 50.95 50.95 50.95 50.95 0.0K
11:44 50.97 50.97 50.97 50.97 0.2K
11:45 50.97 50.97 50.97 50.97 0.2K
11:46 50.97 50.97 50.97 50.97 0.0K
11:47 50.97 50.97 50.92 50.93 1.2K
11:48 50.93 50.93 50.93 50.93 0.0K
11:49 50.93 50.93 50.93 50.93 0.1K
11:50 50.93 50.93 50.93 50.93 0.3K
11:51 50.93 50.93 50.93 50.93 0.0K
11:52 50.93 50.93 50.93 50.93 0.0K
11:53 50.93 50.93 50.93 50.93 0.0K
11:54 50.93 50.93 50.93 50.93 0.2K
11:55 50.93 50.93 50.93 50.93 0.0K
11:56 50.93 50.93 50.93 50.93 0.0K
11:57 50.93 50.93 50.93 50.93 0.0K
11:58 50.93 50.93 50.93 50.93 0.0K
11:59 50.93 50.93 50.80 50.80 0.4K
12:00 50.80 50.80 50.80 50.80 0.3K
12:01 50.80 50.80 50.76 50.76 0.2K
12:02 50.76 50.76 50.76 50.76 0.1K
12:03 50.76 50.76 50.76 50.76 0.0K
12:04 50.76 50.76 50.76 50.76 0.0K
12:05 50.76 50.76 50.76 50.76 0.0K
12:06 50.76 50.76 50.76 50.76 0.2K
12:07 50.76 50.76 50.76 50.76 0.2K
12:08 50.76 50.80 50.76 50.80 0.4K
12:09 50.80 50.80 50.80 50.80 0.2K
12:10 50.82 50.82 50.82 50.82 0.2K
12:11 50.82 50.82 50.82 50.82 0.0K
12:12 50.90 50.90 50.90 50.90 0.4K
12:13 50.90 50.90 50.90 50.90 0.1K
12:14 50.90 50.90 50.90 50.90 0.2K
12:15 50.90 50.90 50.90 50.90 0.5K
12:16 50.90 50.90 50.90 50.90 0.0K
12:17 50.90 50.90 50.90 50.90 0.0K
12:18 50.90 50.90 50.90 50.90 0.0K
12:19 50.90 50.90 50.90 50.90 0.4K
12:20 50.90 50.90 50.90 50.90 0.5K
12:21 50.90 50.90 50.90 50.90 0.0K
12:22 50.90 50.90 50.90 50.90 0.1K
12:23 50.90 50.90 50.90 50.90 0.5K
12:24 51.04 51.04 51.04 51.04 0.2K
12:25 51.04 51.04 50.97 50.97 0.1K
12:26 50.97 50.97 50.97 50.97 0.0K
12:27 51.03 51.03 51.03 51.03 0.3K
12:28 51.03 51.03 51.03 51.03 0.1K
12:29 51.03 51.03 50.92 50.92 2.4K
12:30 50.91 50.91 50.91 50.91 0.2K
12:31 50.91 50.91 50.91 50.91 0.0K
12:32 50.91 50.91 50.91 50.91 0.0K
12:33 50.91 50.91 50.91 50.91 0.1K
12:34 50.91 50.91 50.91 50.91 0.0K
12:35 50.91 50.91 50.91 50.91 0.1K
12:36 50.91 50.91 50.91 50.91 0.1K
12:37 50.91 50.91 50.78 50.78 1.0K
12:38 50.78 50.78 50.78 50.78 0.1K
12:39 50.78 50.78 50.78 50.78 0.0K
12:40 50.72 50.72 50.72 50.72 0.2K
12:41 50.72 50.72 50.69 50.69 0.5K
12:42 50.70 50.70 50.70 50.70 0.7K
12:43 50.70 50.81 50.70 50.81 0.3K
12:44 50.81 50.81 50.81 50.81 0.0K
12:45 50.75 50.75 50.75 50.75 0.1K
12:46 50.75 50.75 50.75 50.75 0.0K
12:47 50.75 50.75 50.75 50.75 0.0K
12:48 50.75 50.75 50.75 50.75 0.0K
12:49 50.75 50.75 50.75 50.75 0.1K
12:50 50.75 50.75 50.75 50.75 0.1K
12:51 50.75 50.75 50.75 50.75 0.0K
12:52 50.75 50.75 50.75 50.75 0.0K
12:53 50.75 50.75 50.75 50.75 0.0K
12:54 50.75 50.75 50.75 50.75 0.2K
12:55 50.75 50.75 50.75 50.75 0.0K
12:56 50.75 50.75 50.75 50.75 0.2K
12:57 50.76 50.76 50.76 50.76 0.5K
12:58 50.76 50.76 50.71 50.71 0.9K
12:59 50.71 50.71 50.71 50.71 0.0K
13:00 50.71 50.71 50.71 50.71 0.0K
13:01 50.71 50.71 50.71 50.71 0.4K
13:02 50.71 50.71 50.71 50.71 0.7K
13:03 50.71 50.71 50.71 50.71 0.0K
13:04 50.71 50.71 50.71 50.71 0.0K
13:05 50.71 50.71 50.58 50.58 0.3K
13:06 50.58 50.58 50.57 50.57 0.7K
13:07 50.57 50.57 50.57 50.57 0.2K
13:08 50.57 50.57 50.57 50.57 0.0K
13:09 50.57 50.57 50.57 50.57 0.1K
13:10 50.57 50.57 50.55 50.55 0.6K
13:11 50.55 50.55 50.55 50.55 0.1K
13:12 50.55 50.55 50.55 50.55 0.1K
13:13 50.55 50.55 50.55 50.55 0.3K
13:14 50.55 50.55 50.55 50.55 0.4K
13:15 50.55 50.55 50.55 50.55 0.5K
13:16 50.55 50.55 50.55 50.55 0.0K
13:17 50.55 50.55 50.55 50.55 0.0K
13:18 50.55 50.55 50.55 50.55 0.1K
13:19 50.55 50.62 50.55 50.62 0.2K
13:20 50.62 50.62 50.62 50.62 0.1K
13:21 50.62 50.62 50.62 50.62 0.0K
13:22 50.62 50.62 50.62 50.62 0.0K
13:23 50.62 50.62 50.60 50.60 0.8K
13:24 50.60 50.60 50.60 50.60 0.1K
13:25 50.60 50.60 50.57 50.57 0.1K
13:26 50.57 50.57 50.57 50.57 0.0K
13:27 50.57 50.57 50.57 50.57 0.1K
13:28 50.57 50.57 50.57 50.57 0.0K
13:29 50.57 50.63 50.57 50.63 0.4K
13:30 50.63 50.63 50.63 50.63 0.0K
13:31 50.63 50.63 50.40 50.45 3.3K
13:32 50.45 50.45 50.37 50.37 0.7K
13:33 50.37 50.37 50.36 50.36 0.8K
13:34 50.36 50.36 50.36 50.36 0.0K
13:35 50.36 50.36 50.36 50.36 0.2K
13:36 50.36 50.36 50.36 50.36 0.0K
13:37 50.36 50.36 50.36 50.36 0.0K
13:38 50.36 50.36 50.36 50.36 0.0K
13:39 50.36 50.36 50.36 50.36 0.0K
13:40 50.36 50.36 50.36 50.36 0.7K
13:41 50.36 50.36 50.17 50.17 0.6K
13:42 50.17 50.17 50.17 50.17 0.4K
13:43 50.17 50.17 50.17 50.17 0.0K
13:44 50.17 50.26 50.17 50.26 0.1K
13:45 50.26 50.26 50.26 50.26 0.0K
13:46 50.26 50.26 50.26 50.26 0.7K
13:47 50.26 50.26 50.24 50.24 0.4K
13:48 50.24 50.24 50.24 50.24 0.1K
13:49 50.24 50.24 50.24 50.24 0.0K
13:50 50.24 50.24 50.24 50.24 0.0K
13:51 50.18 50.18 50.17 50.17 2.3K
13:52 50.17 50.23 50.17 50.23 1.3K
13:53 50.23 50.23 50.23 50.23 0.2K
13:54 50.23 50.23 50.23 50.23 0.2K
13:55 50.23 50.26 50.23 50.26 0.7K
13:56 50.26 50.26 50.26 50.26 0.1K
13:57 50.17 50.17 50.17 50.17 0.7K
13:58 50.17 50.17 50.16 50.16 0.8K
13:59 50.16 50.16 50.16 50.16 0.1K
14:00 50.16 50.16 50.16 50.16 0.3K
14:01 50.16 50.26 50.15 50.15 2.8K
14:02 50.15 50.19 50.15 50.19 1.9K
14:03 50.19 50.19 50.19 50.19 0.5K
14:04 50.19 50.19 50.19 50.19 0.3K
14:05 50.16 50.19 50.16 50.19 1.6K
14:06 50.19 50.19 50.19 50.19 0.4K
14:07 50.19 50.19 50.19 50.19 0.2K
14:08 50.19 50.19 50.19 50.19 0.5K
14:09 50.19 50.19 50.19 50.19 0.3K
14:10 50.19 50.21 50.19 50.21 1.2K
14:11 50.21 50.21 50.21 50.21 0.1K
14:12 50.21 50.21 50.21 50.21 0.1K
14:13 50.21 50.21 50.21 50.21 0.0K
14:14 50.21 50.21 50.19 50.19 0.2K
14:15 50.19 50.19 50.19 50.19 0.0K
14:16 50.19 50.19 50.19 50.19 0.0K
14:17 50.19 50.22 50.19 50.22 0.3K
14:18 50.22 50.22 50.22 50.22 0.5K
14:19 50.22 50.22 50.22 50.22 0.5K
14:20 50.13 50.22 50.13 50.22 0.8K
14:21 50.22 50.22 50.22 50.22 0.1K
14:22 50.22 50.30 50.22 50.30 0.7K
14:23 50.30 50.31 50.28 50.31 0.6K
14:24 50.31 50.35 50.31 50.35 0.7K
14:25 50.35 50.37 50.35 50.37 1.8K
14:26 50.37 50.37 50.25 50.25 0.3K
14:27 50.25 50.25 50.25 50.25 0.4K
14:28 50.41 50.41 50.41 50.41 0.3K
14:29 50.41 50.41 50.37 50.37 4.6K
14:30 50.35 50.35 50.35 50.35 0.4K
14:31 50.35 50.37 50.35 50.37 1.5K
14:32 50.37 50.37 50.37 50.37 0.5K
14:33 50.37 50.37 50.35 50.35 0.9K
14:34 50.35 50.36 50.35 50.36 0.9K
14:35 50.36 50.36 50.36 50.36 0.6K
14:36 50.36 50.36 50.36 50.36 0.8K
14:37 50.36 50.36 50.36 50.36 0.1K
14:38 50.36 50.36 50.36 50.36 0.4K
14:39 50.36 50.36 50.19 50.19 3.6K
14:40 50.19 50.19 50.19 50.19 0.9K
14:41 50.19 50.19 50.19 50.19 0.2K
14:42 50.19 50.19 50.19 50.19 0.1K
14:43 50.19 50.19 50.19 50.19 0.1K
14:44 50.19 50.19 50.19 50.19 0.1K
14:45 50.19 50.19 50.19 50.19 0.1K
14:46 50.19 50.19 50.19 50.19 0.0K
14:47 50.19 50.19 50.19 50.19 0.3K
14:48 50.19 50.36 50.19 50.36 0.3K
14:49 50.36 50.36 50.36 50.36 0.1K
14:50 50.36 50.36 50.36 50.36 0.2K
14:51 50.36 50.36 50.34 50.34 0.7K
14:52 50.34 50.34 50.34 50.34 0.3K
14:53 50.34 50.34 50.34 50.34 0.1K
14:54 50.34 50.34 50.34 50.34 1.7K
14:55 50.34 50.34 50.34 50.34 0.0K
14:56 50.34 50.34 50.34 50.34 0.0K
14:57 50.34 50.34 50.33 50.33 0.3K
14:58 50.22 50.22 50.22 50.22 2.3K
14:59 50.22 50.22 50.22 50.22 0.0K
15:00 50.22 50.22 50.22 50.22 0.6K
15:01 50.22 50.29 50.22 50.25 1.1K
15:02 50.25 50.25 50.25 50.25 0.1K
15:03 50.25 50.25 50.25 50.25 0.5K
15:04 50.25 50.25 50.25 50.25 0.2K
15:05 50.21 50.23 50.21 50.23 2.5K
15:06 50.23 50.23 50.23 50.23 0.1K
15:07 50.23 50.23 50.23 50.23 0.1K
15:08 50.23 50.23 50.23 50.23 0.1K
15:09 50.23 50.23 50.13 50.13 1.6K
15:10 50.13 50.13 50.13 50.13 0.0K
15:11 50.13 50.13 50.11 50.11 0.8K
15:12 50.11 50.11 50.07 50.07 0.9K
15:13 50.12 50.17 50.12 50.17 1.7K
15:14 50.17 50.17 50.17 50.17 0.4K
15:15 50.17 50.17 50.17 50.17 0.2K
15:16 50.17 50.17 50.17 50.17 0.2K
15:17 50.17 50.17 50.17 50.17 0.2K
15:18 50.17 50.17 50.17 50.17 0.0K
15:19 50.17 50.17 50.17 50.17 0.2K
15:20 50.17 50.17 50.11 50.11 1.5K
15:21 50.11 50.11 50.11 50.11 0.1K
15:22 50.11 50.11 50.11 50.11 0.3K
15:23 50.10 50.10 50.10 50.10 0.3K
15:24 50.10 50.10 50.10 50.10 0.2K
15:25 50.10 50.11 50.09 50.11 3.4K
15:26 50.11 50.14 50.11 50.14 1.0K
15:27 50.14 50.14 50.13 50.13 0.4K
15:28 50.13 50.14 50.13 50.14 0.6K
15:29 50.14 50.14 50.14 50.14 0.7K
15:30 50.14 50.14 50.11 50.11 2.6K
15:31 50.13 50.14 50.13 50.14 1.3K
15:32 50.14 50.14 50.14 50.14 0.2K
15:33 50.15 50.15 50.15 50.15 0.2K
15:34 50.22 50.22 50.22 50.22 0.8K
15:35 50.22 50.24 50.22 50.24 0.4K
15:36 50.24 50.24 50.24 50.24 0.5K
15:37 50.24 50.24 50.24 50.24 0.2K
15:38 50.24 50.24 50.24 50.24 0.1K
15:39 50.25 50.25 50.25 50.25 0.7K
15:40 50.25 50.25 50.25 50.25 0.6K
15:41 50.25 50.25 50.21 50.21 0.9K
15:42 50.21 50.28 50.21 50.28 0.8K
15:43 50.28 50.30 50.28 50.30 0.6K
15:44 50.26 50.26 50.26 50.26 0.3K
15:45 50.26 50.27 50.26 50.27 0.4K
15:46 50.27 50.27 50.23 50.23 0.8K
15:47 50.23 50.23 50.23 50.23 0.7K
15:48 50.23 50.31 50.23 50.31 0.5K
15:49 50.25 50.25 50.25 50.25 1.7K
15:50 50.25 50.28 50.25 50.28 0.9K
15:51 50.28 50.30 50.27 50.30 2.7K
15:52 50.30 50.41 50.30 50.41 2.5K
15:53 50.41 50.41 50.31 50.31 2.2K
15:54 50.31 50.31 50.31 50.31 0.4K
15:55 50.31 50.36 50.31 50.36 1.3K
15:56 50.35 50.48 50.35 50.48 5.3K
15:57 50.48 50.54 50.48 50.50 1.6K
15:58 50.55 50.55 50.51 50.53 1.7K
15:59 50.53 50.60 50.53 50.57 6.1K
16:00 50.58 50.63 50.58 50.60 119.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles