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 53.00 53.09 52.66 53.00 2.7K
09:32 53.31 53.31 53.31 53.31 0.2K
09:33 53.48 53.48 53.48 53.48 1.2K
09:34 53.48 53.48 53.28 53.28 0.2K
09:35 53.28 53.28 53.28 53.28 0.0K
09:36 53.28 53.28 53.28 53.28 0.2K
09:37 53.28 53.28 53.28 53.28 0.7K
09:38 53.28 53.28 53.28 53.28 0.1K
09:39 53.28 53.28 53.28 53.28 0.1K
09:40 53.28 53.28 53.28 53.28 0.4K
09:41 53.28 53.28 53.22 53.22 0.2K
09:42 53.22 53.22 53.22 53.22 0.1K
09:43 53.55 53.55 53.55 53.55 0.4K
09:44 53.50 53.56 53.50 53.56 1.0K
09:45 53.56 53.56 53.56 53.56 0.0K
09:46 53.56 53.56 53.56 53.56 0.1K
09:47 53.44 53.44 53.44 53.44 0.3K
09:48 53.44 53.44 53.44 53.44 0.0K
09:49 53.44 53.44 53.44 53.44 0.0K
09:50 53.44 53.44 53.44 53.44 0.5K
09:51 53.44 53.44 53.44 53.44 0.1K
09:52 53.44 53.44 53.32 53.32 0.6K
09:53 53.32 53.32 53.32 53.32 0.1K
09:54 53.32 53.32 53.32 53.32 0.0K
09:55 53.42 53.45 53.42 53.45 0.5K
09:56 53.45 53.45 53.45 53.45 0.1K
09:57 53.45 53.45 53.45 53.45 0.6K
09:58 53.45 53.45 53.45 53.45 0.1K
09:59 53.45 53.45 53.45 53.45 0.1K
10:00 53.45 53.45 53.45 53.45 0.0K
10:01 53.45 53.45 53.45 53.45 0.3K
10:02 53.45 53.45 53.45 53.45 0.1K
10:03 53.45 53.45 53.45 53.45 0.0K
10:04 53.51 53.51 53.51 53.51 0.1K
10:05 53.47 53.47 53.47 53.47 0.1K
10:06 53.47 53.47 53.47 53.47 0.2K
10:07 53.47 53.47 53.47 53.47 0.0K
10:08 53.38 53.38 53.38 53.38 0.1K
10:09 53.38 53.38 53.38 53.38 0.3K
10:10 53.50 53.56 53.50 53.56 0.8K
10:11 53.56 53.56 53.56 53.56 0.2K
10:12 53.56 53.56 53.56 53.56 0.1K
10:13 53.56 53.56 53.56 53.56 0.0K
10:14 53.56 53.56 53.46 53.54 0.6K
10:15 53.54 53.54 53.50 53.50 0.2K
10:16 53.50 53.50 53.50 53.50 0.1K
10:17 53.50 53.50 53.50 53.50 0.3K
10:18 53.50 53.51 53.50 53.51 0.2K
10:19 53.51 53.51 53.51 53.51 0.1K
10:20 53.51 53.51 53.51 53.51 0.0K
10:21 53.51 53.51 53.51 53.51 0.3K
10:22 53.51 53.60 53.51 53.59 0.4K
10:23 53.59 53.59 53.59 53.59 0.1K
10:24 53.59 53.59 53.59 53.59 0.0K
10:25 53.59 53.59 53.59 53.59 0.0K
10:26 53.59 53.65 53.57 53.65 2.1K
10:27 53.65 53.65 53.64 53.64 0.4K
10:28 53.64 53.64 53.64 53.64 0.4K
10:29 53.70 53.70 53.70 53.70 0.5K
10:30 53.70 53.70 53.65 53.65 0.1K
10:31 53.65 53.65 53.61 53.61 0.3K
10:32 53.65 53.65 53.57 53.63 3.6K
10:33 53.63 53.63 53.63 53.63 0.0K
10:34 53.63 53.64 53.63 53.64 0.9K
10:35 53.64 53.64 53.64 53.64 0.1K
10:36 53.64 53.64 53.64 53.64 0.2K
10:37 53.64 53.68 53.64 53.68 1.5K
10:38 53.68 53.68 53.68 53.68 0.2K
10:39 53.68 53.68 53.67 53.67 0.7K
10:40 53.67 53.67 53.67 53.67 0.1K
10:41 53.76 53.76 53.64 53.64 0.8K
10:42 53.64 53.64 53.57 53.57 0.9K
10:43 53.63 53.63 53.63 53.63 0.5K
10:44 53.63 53.63 53.63 53.63 0.1K
10:45 53.63 53.63 53.63 53.63 0.3K
10:46 53.63 53.63 53.63 53.63 0.4K
10:47 53.63 53.63 53.63 53.63 0.2K
10:48 53.63 53.83 53.63 53.83 1.3K
10:49 53.83 53.83 53.75 53.75 1.9K
10:50 53.75 53.78 53.75 53.78 0.5K
10:51 53.63 53.63 53.63 53.63 0.4K
10:52 53.62 53.62 53.62 53.62 0.3K
10:53 53.62 53.65 53.62 53.65 0.7K
10:54 53.77 53.83 53.77 53.83 2.7K
10:55 53.83 53.83 53.83 53.83 0.2K
10:56 53.83 53.83 53.83 53.83 0.1K
10:57 53.83 53.83 53.73 53.73 0.2K
10:58 53.73 53.73 53.73 53.73 0.2K
10:59 53.73 53.92 53.73 53.92 3.7K
11:00 53.92 53.92 53.92 53.92 0.1K
11:01 53.92 53.92 53.92 53.92 0.4K
11:02 53.92 53.92 53.77 53.77 1.7K
11:03 53.77 53.77 53.77 53.77 0.1K
11:04 53.77 53.77 53.75 53.75 0.7K
11:05 53.71 53.71 53.71 53.71 0.8K
11:06 53.71 53.71 53.71 53.71 0.2K
11:07 53.66 53.66 53.66 53.66 0.4K
11:08 53.66 53.66 53.66 53.66 0.2K
11:09 53.65 53.65 53.62 53.62 1.2K
11:10 53.62 53.62 53.55 53.55 0.9K
11:11 53.58 53.58 53.58 53.58 0.5K
11:12 53.58 53.58 53.55 53.55 0.2K
11:13 53.55 53.55 53.55 53.55 0.1K
11:14 53.49 53.49 53.49 53.49 0.5K
11:15 53.49 53.49 53.49 53.49 0.1K
11:16 53.46 53.46 53.46 53.46 0.2K
11:17 53.46 53.49 53.46 53.49 0.7K
11:18 53.54 53.54 53.44 53.44 1.1K
11:19 53.44 53.44 53.44 53.44 0.3K
11:20 53.44 53.44 53.44 53.44 0.0K
11:21 53.44 53.44 53.36 53.36 0.6K
11:22 53.36 53.36 53.36 53.36 0.2K
11:23 53.36 53.36 53.36 53.36 0.0K
11:24 53.36 53.36 53.36 53.36 0.1K
11:25 53.36 53.36 53.27 53.27 0.8K
11:26 53.27 53.27 53.27 53.27 0.4K
11:27 53.27 53.27 53.20 53.20 0.3K
11:28 53.20 53.20 53.20 53.20 0.0K
11:29 53.20 53.26 53.20 53.26 1.1K
11:30 53.26 53.26 53.26 53.26 0.1K
11:31 53.26 53.29 53.26 53.29 0.9K
11:32 53.33 53.36 53.33 53.36 1.1K
11:33 53.36 53.44 53.36 53.44 0.6K
11:34 53.44 53.44 53.41 53.41 0.1K
11:35 53.41 53.41 53.28 53.28 3.1K
11:36 53.30 53.30 53.30 53.30 2.3K
11:37 53.32 53.32 53.32 53.32 0.5K
11:38 53.32 53.32 53.32 53.32 0.0K
11:39 53.32 53.32 53.32 53.32 0.0K
11:40 53.32 53.32 53.32 53.32 0.0K
11:41 53.32 53.32 53.32 53.32 0.1K
11:42 53.32 53.32 53.32 53.32 0.0K
11:43 53.32 53.32 53.32 53.32 0.0K
11:44 53.32 53.32 53.32 53.32 0.0K
11:45 53.32 53.32 53.32 53.32 0.1K
11:46 53.32 53.32 53.32 53.32 0.0K
11:47 53.32 53.32 53.32 53.32 0.0K
11:48 53.32 53.32 53.32 53.32 0.0K
11:49 53.32 53.32 53.32 53.32 0.0K
11:50 53.32 53.32 53.32 53.32 0.0K
11:51 53.32 53.32 53.32 53.32 0.0K
11:52 53.32 53.32 53.32 53.32 0.0K
11:53 53.32 53.32 53.32 53.32 0.1K
11:54 53.32 53.32 53.32 53.32 0.1K
11:55 53.32 53.32 53.32 53.32 0.0K
11:56 53.32 53.32 53.32 53.32 0.0K
11:57 53.32 53.34 53.32 53.34 1.6K
11:58 53.35 53.35 53.35 53.35 0.6K
11:59 53.35 53.35 53.35 53.35 0.1K
12:00 53.35 53.35 53.35 53.35 0.2K
12:01 53.24 53.24 53.23 53.23 3.2K
12:02 53.18 53.18 53.18 53.18 0.5K
12:03 53.16 53.16 53.16 53.16 0.5K
12:04 53.16 53.16 53.16 53.16 0.1K
12:05 53.16 53.16 53.16 53.16 0.1K
12:06 53.16 53.20 53.16 53.20 0.5K
12:07 53.20 53.20 53.12 53.12 0.2K
12:08 53.12 53.13 53.12 53.13 0.5K
12:09 53.13 53.13 53.13 53.13 0.3K
12:10 53.13 53.16 53.13 53.16 1.4K
12:11 53.16 53.16 53.16 53.16 0.0K
12:12 53.16 53.21 53.16 53.21 1.1K
12:13 53.21 53.21 53.21 53.21 0.0K
12:14 53.21 53.21 53.21 53.21 0.0K
12:15 53.21 53.21 53.21 53.21 0.0K
12:16 53.21 53.21 53.18 53.18 0.3K
12:17 53.18 53.18 53.18 53.18 0.3K
12:18 53.18 53.18 53.18 53.18 0.1K
12:19 53.18 53.18 53.18 53.18 0.2K
12:20 53.18 53.18 53.18 53.18 0.0K
12:21 53.18 53.18 53.18 53.18 0.0K
12:22 53.20 53.20 53.20 53.20 0.2K
12:23 53.19 53.19 53.19 53.19 1.3K
12:24 53.17 53.17 53.13 53.13 1.0K
12:25 53.13 53.19 53.13 53.19 1.4K
12:26 53.19 53.19 53.19 53.19 0.1K
12:27 53.21 53.24 53.21 53.24 5.5K
12:28 53.24 53.24 53.24 53.24 0.1K
12:29 53.24 53.24 53.24 53.24 0.1K
12:30 53.24 53.24 53.24 53.24 0.1K
12:31 53.24 53.24 53.24 53.24 0.0K
12:32 53.24 53.24 53.24 53.24 0.0K
12:33 53.24 53.24 53.24 53.24 0.1K
12:34 53.24 53.25 53.24 53.25 0.4K
12:35 53.19 53.19 53.19 53.19 0.2K
12:36 53.19 53.24 53.19 53.24 0.1K
12:37 53.26 53.26 53.26 53.26 0.7K
12:38 53.26 53.26 53.15 53.15 1.5K
12:39 53.19 53.19 53.19 53.19 0.2K
12:40 53.19 53.24 53.19 53.24 0.5K
12:41 53.24 53.24 53.24 53.24 0.2K
12:42 53.24 53.25 53.24 53.25 0.4K
12:43 53.25 53.25 53.25 53.25 0.0K
12:44 53.25 53.25 53.25 53.25 0.0K
12:45 53.25 53.25 53.25 53.25 0.0K
12:46 53.25 53.25 53.25 53.25 0.0K
12:47 53.25 53.25 53.25 53.25 0.0K
12:48 53.25 53.25 53.25 53.25 0.0K
12:49 53.25 53.25 53.25 53.25 0.0K
12:50 53.30 53.30 53.29 53.29 1.3K
12:51 53.29 53.29 53.29 53.29 0.1K
12:52 53.29 53.29 53.29 53.29 0.1K
12:53 53.29 53.29 53.27 53.29 2.7K
12:54 53.29 53.29 53.29 53.29 0.0K
12:55 53.29 53.29 53.29 53.29 0.1K
12:56 53.29 53.29 53.29 53.29 0.0K
12:57 53.26 53.26 53.26 53.26 1.2K
12:58 53.21 53.21 53.21 53.21 0.7K
12:59 53.21 53.21 53.21 53.21 0.2K
13:00 53.21 53.21 53.16 53.16 0.1K
13:01 53.16 53.16 53.16 53.16 0.0K
13:02 53.16 53.23 53.16 53.23 1.1K
13:03 53.23 53.23 53.23 53.23 0.0K
13:04 53.23 53.23 53.23 53.23 0.1K
13:05 53.23 53.23 53.23 53.23 0.1K
13:06 53.23 53.23 53.23 53.23 0.0K
13:07 53.23 53.23 53.23 53.23 0.0K
13:08 53.23 53.23 53.23 53.23 0.1K
13:09 53.23 53.23 53.23 53.23 0.0K
13:10 53.23 53.23 53.23 53.23 0.1K
13:11 53.15 53.18 53.15 53.18 0.8K
13:12 53.18 53.20 53.18 53.20 0.5K
13:13 53.20 53.20 53.20 53.20 0.1K
13:14 53.20 53.20 53.20 53.20 0.1K
13:15 53.20 53.20 53.12 53.12 0.8K
13:16 53.12 53.12 53.12 53.12 0.0K
13:17 53.12 53.12 53.08 53.08 0.3K
13:18 53.08 53.08 53.08 53.08 0.1K
13:19 53.05 53.08 53.05 53.08 0.6K
13:20 53.08 53.08 53.08 53.08 0.0K
13:21 53.06 53.06 53.05 53.05 0.5K
13:22 53.05 53.05 53.05 53.05 0.0K
13:23 53.05 53.05 53.05 53.05 0.3K
13:24 53.05 53.05 53.05 53.05 0.1K
13:25 53.05 53.05 53.05 53.05 0.0K
13:26 53.05 53.05 53.05 53.05 0.2K
13:27 53.05 53.05 53.05 53.05 0.3K
13:28 53.05 53.05 53.02 53.02 0.7K
13:29 53.02 53.02 52.97 52.97 0.5K
13:30 52.97 52.98 52.97 52.98 0.4K
13:31 52.98 52.98 52.98 52.98 0.0K
13:32 52.98 52.98 52.98 52.98 1.1K
13:33 53.08 53.08 53.08 53.08 0.8K
13:34 53.08 53.08 53.08 53.08 0.1K
13:35 53.08 53.08 53.08 53.08 0.1K
13:36 53.08 53.08 53.08 53.08 0.1K
13:37 53.08 53.08 53.08 53.08 0.0K
13:38 53.08 53.08 53.08 53.08 0.1K
13:39 53.08 53.08 53.08 53.08 0.1K
13:40 53.08 53.08 53.08 53.08 0.1K
13:41 53.08 53.08 53.08 53.08 0.1K
13:42 53.08 53.08 53.08 53.08 0.1K
13:43 53.08 53.08 53.08 53.08 0.1K
13:44 53.08 53.08 53.08 53.08 0.1K
13:45 53.08 53.09 53.08 53.09 0.2K
13:46 53.09 53.09 53.09 53.09 0.0K
13:47 53.09 53.09 53.09 53.09 0.1K
13:48 53.09 53.09 53.09 53.09 0.1K
13:49 53.09 53.16 53.09 53.16 1.2K
13:50 53.16 53.16 53.16 53.16 0.1K
13:51 53.16 53.16 53.16 53.16 0.0K
13:52 53.16 53.16 53.16 53.16 0.1K
13:53 53.16 53.16 53.15 53.15 0.5K
13:54 53.15 53.15 53.15 53.15 0.0K
13:55 53.15 53.15 53.15 53.15 0.0K
13:56 53.15 53.15 53.15 53.15 0.0K
13:57 53.15 53.15 53.15 53.15 0.1K
13:58 53.15 53.15 53.15 53.15 0.7K
13:59 53.15 53.23 53.15 53.23 1.5K
14:00 53.23 53.23 53.23 53.23 0.3K
14:01 53.25 53.25 53.25 53.25 1.3K
14:02 53.25 53.25 53.17 53.17 3.8K
14:03 53.17 53.17 53.17 53.17 0.2K
14:04 53.17 53.17 53.17 53.17 0.1K
14:05 53.17 53.17 53.17 53.17 0.0K
14:06 53.17 53.17 53.16 53.16 0.2K
14:07 53.16 53.16 53.16 53.16 0.1K
14:08 53.16 53.16 53.16 53.16 0.6K
14:09 53.16 53.16 53.16 53.16 0.0K
14:10 53.16 53.16 53.16 53.16 0.2K
14:11 53.16 53.17 53.13 53.17 1.4K
14:12 53.17 53.26 53.17 53.25 2.5K
14:13 53.25 53.25 53.19 53.19 0.8K
14:14 53.19 53.19 53.19 53.19 0.6K
14:15 53.19 53.19 53.19 53.19 0.1K
14:16 53.19 53.19 53.19 53.19 0.0K
14:17 53.19 53.19 53.19 53.19 0.2K
14:18 53.19 53.19 53.19 53.19 0.0K
14:19 53.19 53.19 53.19 53.19 0.1K
14:20 53.19 53.19 53.18 53.18 0.3K
14:21 53.18 53.18 53.18 53.18 0.0K
14:22 53.18 53.18 53.18 53.18 0.2K
14:23 53.18 53.18 53.18 53.18 0.0K
14:24 53.18 53.23 53.18 53.23 0.5K
14:25 53.23 53.26 53.23 53.26 0.5K
14:26 53.19 53.19 53.19 53.19 0.3K
14:27 53.19 53.19 53.19 53.19 0.0K
14:28 53.19 53.19 53.19 53.19 0.1K
14:29 53.19 53.19 53.19 53.19 0.0K
14:30 53.19 53.19 53.19 53.19 0.1K
14:31 53.19 53.19 53.19 53.19 0.0K
14:32 53.19 53.19 53.19 53.19 0.2K
14:33 53.19 53.31 53.19 53.31 0.2K
14:34 53.31 53.31 53.31 53.31 0.2K
14:35 53.31 53.32 53.31 53.32 3.1K
14:36 53.32 53.32 53.32 53.32 0.5K
14:37 53.32 53.32 53.32 53.32 0.0K
14:38 53.32 53.32 53.32 53.32 0.1K
14:39 53.32 53.32 53.32 53.32 0.1K
14:40 53.32 53.32 53.32 53.32 0.0K
14:41 53.32 53.32 53.32 53.32 0.1K
14:42 53.32 53.32 53.32 53.32 0.2K
14:43 53.25 53.25 53.25 53.25 0.2K
14:44 53.25 53.27 53.25 53.27 0.2K
14:45 53.27 53.27 53.27 53.27 0.1K
14:46 53.27 53.27 53.27 53.27 0.1K
14:47 53.27 53.27 53.27 53.27 0.1K
14:48 53.27 53.27 53.27 53.27 0.1K
14:49 53.27 53.31 53.27 53.31 0.6K
14:50 53.31 53.31 53.31 53.31 0.0K
14:51 53.31 53.31 53.31 53.31 0.0K
14:52 53.31 53.31 53.31 53.31 0.2K
14:53 53.31 53.31 53.31 53.31 0.0K
14:54 53.31 53.31 53.31 53.31 0.3K
14:55 53.31 53.31 53.31 53.31 0.0K
14:56 53.31 53.31 53.29 53.29 0.1K
14:57 53.29 53.33 53.29 53.33 0.2K
14:58 53.33 53.33 53.33 53.33 0.0K
14:59 53.33 53.33 53.33 53.33 0.0K
15:00 53.33 53.33 53.33 53.33 0.1K
15:01 53.33 53.34 53.33 53.34 1.1K
15:02 53.30 53.30 53.30 53.30 0.4K
15:03 53.34 53.34 53.34 53.34 0.7K
15:04 53.34 53.34 53.34 53.34 0.1K
15:05 53.34 53.34 53.30 53.30 0.6K
15:06 53.29 53.29 53.29 53.29 0.6K
15:07 53.29 53.29 53.29 53.29 0.2K
15:08 53.29 53.35 53.29 53.35 0.5K
15:09 53.35 53.35 53.35 53.35 0.0K
15:10 53.35 53.35 53.35 53.35 0.1K
15:11 53.35 53.35 53.35 53.35 0.3K
15:12 53.35 53.36 53.35 53.36 0.4K
15:13 53.37 53.37 53.33 53.33 1.2K
15:14 53.33 53.33 53.33 53.33 0.2K
15:15 53.33 53.33 53.29 53.32 1.0K
15:16 53.32 53.35 53.32 53.35 1.1K
15:17 53.35 53.35 53.35 53.35 0.0K
15:18 53.35 53.35 53.35 53.35 0.2K
15:19 53.35 53.35 53.35 53.35 0.1K
15:20 53.35 53.36 53.35 53.36 0.9K
15:21 53.36 53.36 53.36 53.36 0.1K
15:22 53.34 53.34 53.34 53.34 0.2K
15:23 53.34 53.39 53.34 53.39 0.4K
15:24 53.39 53.39 53.39 53.39 0.2K
15:25 53.39 53.41 53.39 53.41 1.0K
15:26 53.40 53.40 53.38 53.38 0.5K
15:27 53.38 53.38 53.38 53.38 0.0K
15:28 53.38 53.38 53.38 53.38 0.3K
15:29 53.38 53.39 53.38 53.39 0.7K
15:30 53.39 53.39 53.35 53.35 1.2K
15:31 53.35 53.36 53.35 53.36 0.4K
15:32 53.36 53.40 53.36 53.40 0.9K
15:33 53.40 53.40 53.40 53.40 0.3K
15:34 53.41 53.42 53.41 53.42 2.0K
15:35 53.42 53.42 53.42 53.42 0.1K
15:36 53.44 53.46 53.40 53.46 4.3K
15:37 53.46 53.46 53.43 53.43 0.4K
15:38 53.43 53.44 53.43 53.44 0.6K
15:39 53.46 53.46 53.46 53.46 0.6K
15:40 53.46 53.46 53.46 53.46 0.1K
15:41 53.46 53.46 53.46 53.46 0.1K
15:42 53.46 53.51 53.46 53.51 0.5K
15:43 53.47 53.47 53.47 53.47 0.2K
15:44 53.47 53.51 53.47 53.51 0.3K
15:45 53.51 53.51 53.51 53.51 0.3K
15:46 53.51 53.51 53.51 53.51 0.3K
15:47 53.51 53.51 53.51 53.51 0.3K
15:48 53.51 53.51 53.51 53.51 0.2K
15:49 53.51 53.51 53.51 53.51 0.7K
15:50 53.51 53.52 53.51 53.52 1.2K
15:51 53.53 53.55 53.53 53.55 2.9K
15:52 53.55 53.55 53.54 53.54 1.1K
15:53 53.54 53.60 53.54 53.60 0.9K
15:54 53.54 53.61 53.54 53.61 2.8K
15:55 53.61 53.63 53.55 53.55 2.8K
15:56 53.55 53.55 53.47 53.51 4.4K
15:57 53.51 53.51 53.49 53.49 0.5K
15:58 53.49 53.51 53.49 53.51 2.4K
15:59 53.54 53.54 53.46 53.46 7.3K
16:00 53.46 53.49 53.44 53.44 56.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles