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 52.33 52.54 52.27 52.40 0.7K
09:32 52.40 52.40 52.40 52.40 0.0K
09:33 52.40 52.40 52.40 52.40 0.0K
09:34 52.40 52.40 52.40 52.40 0.0K
09:35 52.40 52.40 52.40 52.40 0.0K
09:36 52.40 52.40 52.40 52.40 0.0K
09:37 52.40 52.40 52.40 52.40 0.0K
09:38 52.40 52.40 52.40 52.40 0.0K
09:39 52.40 52.40 52.40 52.40 0.0K
09:40 52.40 52.40 52.40 52.40 0.0K
09:41 52.40 52.40 52.40 52.40 0.0K
09:42 52.40 52.40 52.40 52.40 0.0K
09:43 52.40 52.40 52.40 52.40 0.0K
09:44 52.40 52.40 52.40 52.40 0.0K
09:45 52.40 52.40 52.40 52.40 0.0K
09:46 52.40 52.40 52.40 52.40 0.0K
09:47 52.40 52.40 52.40 52.40 0.0K
09:48 52.40 52.40 52.40 52.40 0.0K
09:49 52.40 52.40 52.40 52.40 0.0K
09:50 52.40 52.40 52.40 52.40 0.0K
09:51 52.40 52.40 52.40 52.40 0.0K
09:52 52.40 52.40 52.40 52.40 0.0K
09:53 52.40 52.40 52.40 52.40 0.0K
09:54 52.40 52.40 52.40 52.40 0.0K
09:55 52.40 52.40 52.40 52.40 0.0K
09:56 52.13 52.13 52.13 52.13 7.9K
09:57 52.13 52.13 52.13 52.13 0.0K
09:58 52.12 52.26 52.12 52.26 0.8K
09:59 52.26 52.26 52.26 52.26 0.1K
10:00 52.26 52.26 52.22 52.22 0.4K
10:01 52.37 52.37 52.37 52.37 1.5K
10:02 52.37 52.37 52.37 52.37 0.2K
10:03 52.37 52.37 52.37 52.37 0.1K
10:04 52.37 52.37 52.37 52.37 0.3K
10:05 52.37 52.37 52.28 52.29 1.2K
10:06 52.29 52.29 52.29 52.29 0.3K
10:07 52.29 52.29 52.29 52.29 0.0K
10:08 52.29 52.35 52.29 52.35 1.7K
10:09 52.35 52.35 52.35 52.35 0.0K
10:10 52.35 52.35 52.35 52.35 0.3K
10:11 52.35 52.35 52.35 52.35 0.3K
10:12 52.37 52.37 52.37 52.37 1.0K
10:13 52.37 52.37 52.37 52.37 0.3K
10:14 52.37 52.37 52.37 52.37 0.0K
10:15 52.37 52.37 52.37 52.37 0.0K
10:16 52.37 52.37 52.37 52.37 0.3K
10:17 52.37 52.37 52.37 52.37 0.2K
10:18 52.34 52.34 52.34 52.34 1.3K
10:19 52.34 52.34 52.30 52.30 1.3K
10:20 52.30 52.30 52.27 52.27 1.0K
10:21 52.27 52.27 52.27 52.27 0.2K
10:22 52.27 52.27 52.27 52.27 0.5K
10:23 52.27 52.28 52.27 52.28 0.2K
10:24 52.28 52.33 52.28 52.33 0.5K
10:25 52.33 52.33 52.27 52.27 0.7K
10:26 52.27 52.27 52.27 52.27 0.4K
10:27 52.27 52.27 52.27 52.27 0.2K
10:28 52.27 52.27 52.27 52.27 0.0K
10:29 52.22 52.23 52.22 52.23 0.3K
10:30 52.23 52.23 52.23 52.23 0.1K
10:31 52.23 52.31 52.23 52.31 0.3K
10:32 52.28 52.31 52.28 52.31 2.8K
10:33 52.31 52.31 52.31 52.31 0.1K
10:34 52.31 52.31 52.31 52.31 0.6K
10:35 52.31 52.31 52.31 52.31 0.4K
10:36 52.31 52.31 52.31 52.31 0.2K
10:37 52.31 52.43 52.31 52.43 0.1K
10:38 52.43 52.43 52.43 52.43 0.0K
10:39 52.43 52.43 52.43 52.43 0.1K
10:40 52.43 52.43 52.43 52.43 0.0K
10:41 52.43 52.43 52.43 52.43 0.0K
10:42 52.43 52.43 52.39 52.39 0.5K
10:43 52.33 52.33 52.33 52.33 0.5K
10:44 52.33 52.33 52.33 52.33 0.1K
10:45 52.33 52.33 52.33 52.33 0.0K
10:46 52.29 52.29 52.29 52.29 0.5K
10:47 52.29 52.36 52.29 52.36 1.8K
10:48 52.36 52.36 52.36 52.36 0.0K
10:49 52.36 52.36 52.36 52.36 0.0K
10:50 52.36 52.36 52.31 52.31 0.1K
10:51 52.31 52.31 52.31 52.31 0.1K
10:52 52.31 52.31 52.31 52.31 0.0K
10:53 52.31 52.31 52.30 52.30 0.3K
10:54 52.30 52.30 52.30 52.30 0.2K
10:55 52.30 52.35 52.30 52.35 3.9K
10:56 52.36 52.36 52.36 52.36 0.6K
10:57 52.36 52.36 52.30 52.30 0.7K
10:58 52.33 52.45 52.33 52.45 3.8K
10:59 52.45 52.51 52.45 52.51 0.3K
11:00 52.51 52.51 52.43 52.43 0.5K
11:01 52.43 52.43 52.42 52.42 0.5K
11:02 52.42 52.42 52.42 52.42 0.1K
11:03 52.42 52.42 52.42 52.42 0.0K
11:04 52.47 52.47 52.47 52.47 0.1K
11:05 52.43 52.43 52.43 52.43 0.3K
11:06 52.43 52.43 52.43 52.43 1.7K
11:07 52.43 52.43 52.43 52.43 0.1K
11:08 52.43 52.43 52.41 52.41 0.1K
11:09 52.41 52.47 52.41 52.47 0.1K
11:10 52.47 52.47 52.47 52.47 0.1K
11:11 52.47 52.49 52.47 52.49 2.0K
11:12 52.49 52.49 52.49 52.49 0.0K
11:13 52.49 52.49 52.49 52.49 0.2K
11:14 52.49 52.49 52.49 52.49 0.0K
11:15 52.49 52.51 52.49 52.51 0.6K
11:16 52.51 52.51 52.51 52.51 0.0K
11:17 52.51 52.51 52.51 52.51 0.4K
11:18 52.51 52.51 52.50 52.50 0.2K
11:19 52.50 52.50 52.50 52.50 0.2K
11:20 52.50 52.50 52.50 52.50 0.1K
11:21 52.50 52.57 52.50 52.57 0.1K
11:22 52.57 52.57 52.57 52.57 0.2K
11:23 52.57 52.57 52.57 52.57 0.2K
11:24 52.57 52.57 52.57 52.57 0.2K
11:25 52.57 52.57 52.57 52.57 0.2K
11:26 52.57 52.57 52.57 52.57 0.3K
11:27 52.57 52.57 52.57 52.57 0.0K
11:28 52.62 52.62 52.62 52.62 0.2K
11:29 52.71 52.77 52.71 52.77 0.8K
11:30 52.72 52.72 52.70 52.70 1.6K
11:31 52.70 52.70 52.67 52.67 0.2K
11:32 52.67 52.67 52.67 52.67 0.2K
11:33 52.67 52.69 52.67 52.69 0.8K
11:34 52.69 52.69 52.69 52.69 0.6K
11:35 52.69 52.69 52.69 52.69 0.2K
11:36 52.69 52.69 52.69 52.69 0.0K
11:37 52.69 52.69 52.69 52.69 0.2K
11:38 52.69 52.69 52.69 52.69 0.0K
11:39 52.69 52.69 52.60 52.60 0.6K
11:40 52.60 52.60 52.60 52.60 0.4K
11:41 52.60 52.60 52.60 52.60 0.1K
11:42 52.60 52.63 52.60 52.63 0.9K
11:43 52.65 52.65 52.65 52.65 0.2K
11:44 52.65 52.65 52.65 52.65 0.1K
11:45 52.65 52.65 52.53 52.53 1.5K
11:46 52.53 52.53 52.53 52.53 0.7K
11:47 52.53 52.53 52.53 52.53 0.1K
11:48 52.53 52.53 52.53 52.53 1.3K
11:49 52.57 52.57 52.57 52.57 0.8K
11:50 52.57 52.57 52.57 52.57 0.3K
11:51 52.57 52.57 52.57 52.57 0.5K
11:52 52.57 52.57 52.57 52.57 0.2K
11:53 52.59 52.59 52.59 52.59 0.1K
11:54 52.59 52.59 52.59 52.59 0.1K
11:55 52.59 52.59 52.58 52.58 0.5K
11:56 52.58 52.58 52.58 52.58 0.1K
11:57 52.36 52.61 52.36 52.61 0.3K
11:58 52.61 52.61 52.58 52.59 0.8K
11:59 52.59 52.59 52.59 52.59 0.3K
12:00 52.59 52.59 52.54 52.54 0.8K
12:01 52.54 52.54 52.54 52.54 0.2K
12:02 52.54 52.54 52.54 52.54 0.1K
12:03 52.54 52.54 52.54 52.54 0.1K
12:04 52.54 52.54 52.54 52.54 0.1K
12:05 52.54 52.54 52.54 52.54 0.1K
12:06 52.54 52.55 52.54 52.55 0.5K
12:07 52.55 52.55 52.55 52.55 0.5K
12:08 52.55 52.58 52.55 52.58 0.7K
12:09 52.59 52.59 52.59 52.59 0.3K
12:10 52.59 52.59 52.59 52.59 0.1K
12:11 52.59 52.59 52.59 52.59 0.0K
12:12 52.57 52.60 52.57 52.60 2.1K
12:13 52.65 52.68 52.65 52.68 0.5K
12:14 52.68 52.68 52.68 52.68 0.0K
12:15 52.68 52.68 52.68 52.68 0.1K
12:16 52.68 52.68 52.68 52.68 0.1K
12:17 52.68 52.68 52.68 52.68 0.3K
12:18 52.68 52.68 52.68 52.68 0.1K
12:19 52.68 52.68 52.68 52.68 0.0K
12:20 52.68 52.68 52.68 52.68 0.1K
12:21 52.68 52.68 52.68 52.68 0.1K
12:22 52.68 52.68 52.68 52.68 0.0K
12:23 52.68 52.69 52.68 52.69 0.1K
12:24 52.68 52.69 52.68 52.69 1.4K
12:25 52.69 52.70 52.69 52.70 0.4K
12:26 52.70 52.70 52.70 52.70 0.1K
12:27 52.70 52.70 52.70 52.70 0.3K
12:28 52.70 52.70 52.70 52.70 0.1K
12:29 52.68 52.68 52.68 52.68 0.4K
12:30 52.68 52.68 52.68 52.68 0.3K
12:31 52.68 52.68 52.68 52.68 0.4K
12:32 52.68 52.68 52.64 52.64 0.4K
12:33 52.65 52.68 52.65 52.67 0.7K
12:34 52.67 52.67 52.67 52.67 0.1K
12:35 52.67 52.67 52.67 52.67 1.3K
12:36 52.67 52.67 52.67 52.67 0.3K
12:37 52.67 52.67 52.67 52.67 0.1K
12:38 52.67 52.67 52.67 52.67 0.1K
12:39 52.67 52.67 52.67 52.67 0.1K
12:40 52.67 52.67 52.67 52.67 0.1K
12:41 52.69 52.69 52.69 52.69 0.8K
12:42 52.69 52.72 52.69 52.72 1.2K
12:43 52.72 52.72 52.69 52.69 0.6K
12:44 52.69 52.69 52.69 52.69 0.0K
12:45 52.69 52.69 52.69 52.69 0.1K
12:46 52.69 52.69 52.69 52.69 0.0K
12:47 52.69 52.69 52.69 52.69 0.2K
12:48 52.69 52.69 52.68 52.68 0.9K
12:49 52.65 52.65 52.65 52.65 0.8K
12:50 52.65 52.65 52.65 52.65 0.9K
12:51 52.65 52.65 52.65 52.65 0.2K
12:52 52.64 52.70 52.64 52.70 1.7K
12:53 52.70 52.70 52.70 52.70 0.2K
12:54 52.70 52.70 52.70 52.70 0.1K
12:55 52.70 52.70 52.70 52.70 0.1K
12:56 52.70 52.70 52.70 52.70 0.0K
12:57 52.70 52.70 52.70 52.70 0.0K
12:58 52.70 52.70 52.70 52.70 0.0K
12:59 52.70 52.70 52.70 52.70 0.1K
13:00 52.70 52.70 52.70 52.70 0.1K
13:01 52.70 52.70 52.69 52.69 0.1K
13:02 52.69 52.69 52.69 52.69 0.0K
13:03 52.69 52.69 52.69 52.69 0.2K
13:04 52.69 52.69 52.69 52.69 0.1K
13:05 52.69 52.69 52.69 52.69 0.0K
13:06 52.69 52.82 52.69 52.78 2.2K
13:07 52.78 52.83 52.78 52.83 0.3K
13:08 52.83 52.83 52.83 52.83 0.3K
13:09 52.83 52.83 52.83 52.83 0.0K
13:10 52.83 52.83 52.83 52.83 0.1K
13:11 52.83 52.83 52.83 52.83 0.2K
13:12 52.83 52.83 52.82 52.82 0.3K
13:13 52.82 52.82 52.81 52.81 0.1K
13:14 52.81 52.81 52.81 52.81 0.3K
13:15 52.81 52.88 52.81 52.88 1.0K
13:16 52.88 52.88 52.81 52.81 1.2K
13:17 52.81 52.83 52.81 52.83 0.1K
13:18 52.83 52.83 52.83 52.83 0.8K
13:19 52.83 52.83 52.83 52.83 0.3K
13:20 52.83 52.83 52.83 52.83 0.7K
13:21 52.83 52.83 52.83 52.83 0.1K
13:22 52.83 52.83 52.79 52.79 0.5K
13:23 52.78 52.78 52.76 52.76 1.6K
13:24 52.76 52.76 52.75 52.75 0.8K
13:25 52.75 52.75 52.75 52.75 0.1K
13:26 52.75 52.75 52.75 52.75 0.2K
13:27 52.75 52.81 52.75 52.81 1.0K
13:28 52.81 52.81 52.81 52.81 0.0K
13:29 52.81 52.81 52.81 52.81 0.0K
13:30 52.81 52.81 52.81 52.81 0.2K
13:31 52.85 52.85 52.85 52.85 0.9K
13:32 52.85 52.85 52.83 52.83 0.5K
13:33 52.85 52.87 52.85 52.87 1.9K
13:34 52.87 52.95 52.87 52.95 0.5K
13:35 52.95 52.95 52.92 52.92 0.2K
13:36 52.92 52.92 52.92 52.92 0.1K
13:37 52.92 52.92 52.92 52.92 0.1K
13:38 52.92 52.92 52.90 52.90 0.7K
13:39 52.90 52.90 52.70 52.70 1.8K
13:40 52.73 52.73 52.68 52.68 0.9K
13:41 52.68 52.68 52.68 52.68 0.2K
13:42 52.68 52.79 52.68 52.79 1.8K
13:43 52.79 52.79 52.79 52.79 0.1K
13:44 52.79 52.79 52.79 52.79 0.3K
13:45 52.79 52.79 52.69 52.69 0.5K
13:46 52.69 52.69 52.68 52.68 0.6K
13:47 52.68 52.68 52.68 52.68 0.1K
13:48 52.68 52.68 52.68 52.68 0.0K
13:49 52.68 52.68 52.68 52.68 0.1K
13:50 52.68 52.68 52.60 52.60 0.9K
13:51 52.60 52.60 52.60 52.60 0.1K
13:52 52.60 52.60 52.60 52.60 0.0K
13:53 52.60 52.60 52.60 52.60 0.1K
13:54 52.60 52.60 52.60 52.60 0.1K
13:55 52.60 52.60 52.59 52.59 0.6K
13:56 52.59 52.59 52.58 52.58 0.4K
13:57 52.58 52.68 52.58 52.68 5.1K
13:58 52.68 52.68 52.68 52.68 0.3K
13:59 52.68 52.68 52.68 52.68 0.1K
14:00 52.68 52.76 52.68 52.76 0.6K
14:01 52.76 52.76 52.76 52.76 0.1K
14:02 52.71 52.77 52.71 52.77 0.5K
14:03 52.76 52.77 52.76 52.77 0.9K
14:04 52.77 52.77 52.77 52.77 1.4K
14:05 52.77 52.87 52.77 52.87 0.4K
14:06 52.87 52.87 52.79 52.79 2.1K
14:07 52.79 52.79 52.79 52.79 0.4K
14:08 52.79 52.79 52.79 52.79 0.2K
14:09 52.79 52.79 52.77 52.77 0.6K
14:10 52.74 52.77 52.74 52.77 0.9K
14:11 52.79 52.80 52.77 52.80 0.7K
14:12 52.81 52.81 52.77 52.77 0.5K
14:13 52.76 52.76 52.76 52.76 0.3K
14:14 52.76 52.80 52.76 52.80 0.4K
14:15 52.80 52.80 52.77 52.77 0.3K
14:16 52.77 52.78 52.77 52.78 0.2K
14:17 52.78 52.80 52.78 52.78 0.4K
14:18 52.78 52.78 52.78 52.78 0.3K
14:19 52.78 52.78 52.77 52.77 0.2K
14:20 52.77 52.86 52.77 52.86 1.7K
14:21 52.86 52.86 52.86 52.86 0.1K
14:22 52.86 52.88 52.86 52.86 0.6K
14:23 52.86 52.90 52.86 52.90 0.9K
14:24 52.90 52.90 52.90 52.90 0.1K
14:25 52.90 52.90 52.90 52.90 0.1K
14:26 52.90 52.90 52.90 52.90 0.0K
14:27 52.90 52.91 52.90 52.91 0.5K
14:28 52.91 52.94 52.91 52.94 0.6K
14:29 52.91 52.96 52.91 52.96 1.4K
14:30 52.96 52.98 52.95 52.95 0.3K
14:31 52.95 52.96 52.95 52.96 0.2K
14:32 52.96 52.96 52.93 52.93 1.0K
14:33 52.97 52.97 52.97 52.97 1.0K
14:34 52.97 53.00 52.97 53.00 1.1K
14:35 53.00 53.00 52.98 52.98 0.7K
14:36 52.98 52.98 52.95 52.95 0.8K
14:37 52.95 52.95 52.92 52.93 1.3K
14:38 52.93 52.93 52.93 52.93 0.3K
14:39 52.93 52.99 52.93 52.99 0.9K
14:40 52.99 52.99 52.97 52.97 0.4K
14:41 52.97 52.97 52.97 52.97 0.0K
14:42 52.97 52.97 52.97 52.97 0.3K
14:43 53.00 53.00 52.97 52.97 0.7K
14:44 52.97 53.00 52.97 53.00 0.4K
14:45 53.00 53.00 53.00 53.00 0.1K
14:46 53.00 53.00 53.00 53.00 0.0K
14:47 53.00 53.00 52.95 52.95 0.3K
14:48 52.95 52.95 52.95 52.95 0.1K
14:49 52.96 52.96 52.93 52.93 1.1K
14:50 52.93 53.00 52.90 53.00 3.1K
14:51 53.00 53.00 52.97 52.97 0.3K
14:52 52.97 52.97 52.93 52.93 1.3K
14:53 52.93 52.93 52.86 52.86 1.3K
14:54 52.79 52.79 52.79 52.79 1.2K
14:55 52.87 52.90 52.87 52.90 1.4K
14:56 52.90 52.90 52.86 52.86 0.2K
14:57 52.86 52.86 52.86 52.86 0.1K
14:58 52.86 52.86 52.86 52.86 0.1K
14:59 52.86 52.86 52.86 52.86 0.2K
15:00 52.86 52.86 52.84 52.84 0.4K
15:01 52.85 52.88 52.85 52.88 0.6K
15:02 52.88 52.93 52.88 52.93 0.9K
15:03 52.93 52.93 52.91 52.91 1.5K
15:04 52.91 52.91 52.91 52.91 0.1K
15:05 52.91 52.91 52.88 52.88 0.8K
15:06 52.87 52.87 52.86 52.86 0.4K
15:07 52.89 52.89 52.88 52.88 0.7K
15:08 52.88 52.88 52.88 52.88 0.2K
15:09 52.88 52.88 52.88 52.88 0.6K
15:10 52.88 52.88 52.88 52.88 0.2K
15:11 52.88 52.88 52.82 52.82 0.5K
15:12 52.82 52.82 52.82 52.82 0.4K
15:13 52.80 52.80 52.80 52.80 0.5K
15:14 52.80 52.80 52.80 52.80 0.9K
15:15 52.80 52.80 52.79 52.80 2.3K
15:16 52.80 52.80 52.80 52.80 0.5K
15:17 52.80 52.80 52.80 52.80 0.3K
15:18 52.80 52.80 52.80 52.80 0.3K
15:19 52.80 52.83 52.80 52.83 1.6K
15:20 52.83 52.86 52.83 52.86 1.1K
15:21 52.88 52.88 52.88 52.88 0.6K
15:22 52.88 52.89 52.88 52.89 0.3K
15:23 52.89 52.89 52.89 52.89 0.2K
15:24 52.91 52.91 52.91 52.91 0.7K
15:25 52.91 52.92 52.90 52.92 0.8K
15:26 52.92 52.92 52.89 52.89 0.4K
15:27 52.89 52.89 52.89 52.89 0.7K
15:28 52.89 52.89 52.87 52.87 0.5K
15:29 52.87 52.87 52.87 52.87 0.1K
15:30 52.87 52.87 52.86 52.86 0.1K
15:31 52.86 52.86 52.81 52.81 1.0K
15:32 52.82 52.82 52.82 52.82 1.4K
15:33 52.82 52.82 52.80 52.80 0.3K
15:34 52.80 52.84 52.80 52.84 0.6K
15:35 52.84 52.84 52.81 52.81 0.3K
15:36 52.77 52.77 52.77 52.77 0.9K
15:37 52.77 52.81 52.77 52.81 0.5K
15:38 52.81 52.81 52.81 52.81 0.4K
15:39 52.81 52.87 52.81 52.87 2.3K
15:40 52.89 52.89 52.88 52.88 1.3K
15:41 52.88 52.88 52.88 52.88 5.3K
15:42 52.86 52.86 52.83 52.83 1.9K
15:43 52.88 52.90 52.88 52.90 0.8K
15:44 52.92 52.93 52.92 52.93 0.9K
15:45 52.93 52.93 52.93 52.93 0.4K
15:46 52.93 52.93 52.93 52.93 0.4K
15:47 52.93 52.93 52.93 52.93 0.5K
15:48 52.89 52.93 52.89 52.93 2.5K
15:49 52.93 52.93 52.93 52.93 0.8K
15:50 52.93 52.99 52.93 52.95 2.9K
15:51 52.95 52.97 52.95 52.97 0.7K
15:52 52.97 52.97 52.97 52.97 0.7K
15:53 52.97 52.97 52.84 52.85 2.0K
15:54 52.89 52.91 52.89 52.91 3.1K
15:55 52.93 52.97 52.91 52.91 2.5K
15:56 52.91 52.94 52.89 52.94 3.0K
15:57 52.98 53.01 52.97 52.97 3.4K
15:58 53.00 53.05 53.00 53.04 2.7K
15:59 53.06 53.06 53.02 53.02 7.4K
16:00 53.02 53.04 52.99 53.04 56.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles