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 53.22 53.55 53.09 53.22 3.2K
09:32 53.22 53.22 53.22 53.22 0.2K
09:33 53.22 53.22 53.14 53.14 0.2K
09:34 53.14 53.14 53.14 53.14 0.6K
09:35 53.14 53.14 52.85 52.85 1.0K
09:36 52.66 52.66 52.66 52.66 0.1K
09:37 52.66 52.66 52.66 52.66 0.0K
09:38 52.66 52.66 52.66 52.66 0.0K
09:39 52.66 52.66 52.66 52.66 0.7K
09:40 52.66 52.66 52.66 52.66 1.0K
09:41 52.66 52.66 52.66 52.66 0.0K
09:42 52.66 52.66 52.66 52.66 1.0K
09:43 52.66 52.66 52.66 52.66 0.1K
09:44 52.66 52.66 52.36 52.51 1.2K
09:45 52.51 52.51 52.51 52.51 0.1K
09:46 52.51 52.51 52.51 52.51 0.0K
09:47 52.51 52.55 52.51 52.55 0.3K
09:48 52.74 52.80 52.52 52.80 2.1K
09:49 52.80 52.80 52.80 52.80 0.1K
09:50 52.80 52.80 52.80 52.80 0.0K
09:51 52.80 52.80 52.80 52.80 0.4K
09:52 52.80 52.80 52.80 52.80 0.0K
09:53 52.79 52.79 52.79 52.79 0.6K
09:54 52.79 52.79 52.79 52.79 0.1K
09:55 52.79 52.79 52.79 52.79 0.1K
09:56 52.79 52.79 52.79 52.79 0.1K
09:57 52.79 52.79 52.79 52.79 0.0K
09:58 52.79 52.81 52.71 52.71 0.4K
09:59 52.71 52.71 52.69 52.69 0.2K
10:00 52.69 52.69 52.69 52.69 0.1K
10:01 52.69 52.69 52.69 52.69 0.1K
10:02 52.69 52.80 52.69 52.80 0.5K
10:03 52.80 52.80 52.80 52.80 0.0K
10:04 52.80 52.80 52.80 52.80 0.2K
10:05 52.80 52.80 52.70 52.70 0.1K
10:06 52.70 52.70 52.70 52.70 0.1K
10:07 52.70 52.70 52.70 52.70 0.2K
10:08 52.70 52.70 52.70 52.70 0.4K
10:09 52.70 52.70 52.70 52.70 0.1K
10:10 52.82 52.82 52.82 52.82 0.2K
10:11 52.82 52.82 52.82 52.82 0.0K
10:12 52.82 52.82 52.70 52.70 0.5K
10:13 52.70 52.70 52.70 52.70 0.0K
10:14 52.70 52.70 52.70 52.70 0.0K
10:15 52.70 52.70 52.70 52.70 0.0K
10:16 52.70 52.70 52.70 52.70 0.1K
10:17 52.70 52.70 52.70 52.70 0.0K
10:18 52.70 52.70 52.70 52.70 0.2K
10:19 52.70 52.70 52.70 52.70 0.1K
10:20 52.70 52.82 52.70 52.82 0.8K
10:21 52.82 52.82 52.82 52.82 0.2K
10:22 52.82 52.82 52.77 52.77 0.5K
10:23 52.77 52.77 52.77 52.77 0.1K
10:24 52.77 52.77 52.77 52.77 0.2K
10:25 52.77 52.77 52.77 52.77 0.1K
10:26 52.77 52.84 52.77 52.84 0.4K
10:27 52.85 52.85 52.85 52.85 0.4K
10:28 52.85 52.85 52.85 52.85 0.0K
10:29 52.85 52.85 52.78 52.79 0.5K
10:30 52.79 52.79 52.79 52.79 0.2K
10:31 52.79 52.79 52.79 52.79 0.1K
10:32 52.79 52.83 52.79 52.83 0.6K
10:33 52.83 52.83 52.83 52.83 0.1K
10:34 52.83 52.83 52.83 52.83 0.0K
10:35 52.83 52.83 52.83 52.83 0.2K
10:36 52.83 52.83 52.83 52.83 0.1K
10:37 52.83 52.83 52.83 52.83 0.0K
10:38 52.83 52.83 52.83 52.83 0.2K
10:39 52.83 52.83 52.83 52.83 0.1K
10:40 52.83 52.83 52.83 52.83 0.0K
10:41 52.83 52.83 52.83 52.83 0.0K
10:42 52.83 52.83 52.83 52.83 0.0K
10:43 52.83 52.83 52.75 52.83 0.5K
10:44 52.77 52.83 52.77 52.83 0.3K
10:45 52.83 52.83 52.83 52.83 3.8K
10:46 52.83 52.83 52.65 52.65 1.7K
10:47 52.65 52.65 52.65 52.65 0.1K
10:48 52.68 52.68 52.68 52.68 2.6K
10:49 52.68 52.68 52.68 52.68 0.3K
10:50 52.68 52.68 52.68 52.68 0.0K
10:51 52.68 52.72 52.68 52.72 0.4K
10:52 52.79 52.79 52.79 52.79 0.2K
10:53 52.79 52.79 52.79 52.79 0.2K
10:54 52.84 52.84 52.84 52.84 0.2K
10:55 52.85 52.96 52.85 52.96 1.3K
10:56 52.97 52.97 52.97 52.97 0.3K
10:57 52.97 52.97 52.97 52.97 0.1K
10:58 52.97 52.97 52.94 52.94 0.9K
10:59 52.94 52.94 52.91 52.91 0.3K
11:00 52.91 52.91 52.91 52.91 0.1K
11:01 52.91 52.91 52.91 52.91 0.0K
11:02 52.91 52.91 52.91 52.91 0.1K
11:03 52.91 52.91 52.91 52.91 0.1K
11:04 52.91 52.91 52.91 52.91 0.0K
11:05 52.91 52.91 52.91 52.91 0.0K
11:06 52.91 52.91 52.91 52.91 0.0K
11:07 52.91 52.91 52.91 52.91 0.2K
11:08 52.91 52.91 52.91 52.91 0.1K
11:09 52.91 52.91 52.91 52.91 0.1K
11:10 52.91 52.99 52.91 52.99 0.5K
11:11 52.99 52.99 52.93 52.93 0.2K
11:12 52.93 53.01 52.93 53.01 0.2K
11:13 53.01 53.01 53.01 53.01 0.0K
11:14 53.01 53.01 53.01 53.01 0.2K
11:15 53.01 53.01 53.01 53.01 0.0K
11:16 53.01 53.01 53.01 53.01 0.0K
11:17 53.03 53.03 53.03 53.03 0.7K
11:18 53.03 53.03 53.03 53.03 0.2K
11:19 53.03 53.03 53.03 53.03 0.4K
11:20 53.03 53.03 53.03 53.03 0.0K
11:21 53.03 53.14 53.03 53.14 0.1K
11:22 53.14 53.14 53.14 53.14 0.4K
11:23 53.14 53.14 53.14 53.14 0.1K
11:24 53.14 53.14 53.14 53.14 0.0K
11:25 53.14 53.14 53.14 53.14 0.1K
11:26 53.14 53.14 53.14 53.14 0.0K
11:27 53.14 53.14 53.14 53.14 0.0K
11:28 53.14 53.14 53.14 53.14 0.0K
11:29 53.14 53.14 53.14 53.14 0.2K
11:30 53.12 53.12 53.12 53.12 0.3K
11:31 53.12 53.12 53.12 53.12 1.7K
11:32 53.12 53.12 53.12 53.12 0.1K
11:33 53.13 53.13 53.13 53.13 0.4K
11:34 53.13 53.13 53.13 53.13 0.0K
11:35 53.13 53.13 53.13 53.13 0.0K
11:36 53.13 53.13 53.13 53.13 0.0K
11:37 53.13 53.13 53.13 53.13 0.2K
11:38 53.13 53.13 53.13 53.13 0.0K
11:39 53.13 53.13 53.13 53.13 0.0K
11:40 53.13 53.19 53.13 53.19 0.1K
11:41 53.19 53.19 53.19 53.19 0.0K
11:42 53.19 53.19 53.12 53.12 0.6K
11:43 53.12 53.12 53.12 53.12 1.1K
11:44 53.12 53.12 53.05 53.05 0.5K
11:45 53.18 53.18 53.12 53.18 1.9K
11:46 53.18 53.18 53.18 53.18 0.0K
11:47 53.18 53.18 53.12 53.12 0.1K
11:48 53.12 53.12 53.12 53.12 1.8K
11:49 53.12 53.12 53.12 53.12 1.1K
11:50 53.12 53.16 53.12 53.16 0.3K
11:51 53.16 53.16 53.16 53.16 0.2K
11:52 53.16 53.16 53.16 53.16 0.1K
11:53 53.16 53.16 53.12 53.12 0.3K
11:54 53.12 53.12 53.12 53.12 0.1K
11:55 53.12 53.12 53.07 53.07 2.7K
11:56 53.07 53.07 53.07 53.07 0.1K
11:57 53.07 53.09 53.07 53.09 0.7K
11:58 53.09 53.10 53.09 53.10 0.2K
11:59 53.10 53.10 53.10 53.10 0.1K
12:00 53.10 53.10 53.07 53.07 0.1K
12:01 53.07 53.07 53.06 53.06 0.6K
12:02 53.06 53.06 53.06 53.06 0.0K
12:03 53.06 53.06 53.06 53.06 0.0K
12:04 53.06 53.06 53.06 53.06 0.0K
12:05 53.06 53.10 53.06 53.10 0.4K
12:06 53.10 53.10 53.10 53.10 0.1K
12:07 53.10 53.10 53.10 53.10 0.0K
12:08 53.10 53.10 53.10 53.10 0.0K
12:09 53.10 53.10 53.10 53.10 0.0K
12:10 53.10 53.10 53.10 53.10 0.0K
12:11 53.10 53.10 53.10 53.10 0.1K
12:12 53.10 53.10 53.04 53.05 1.5K
12:13 53.05 53.06 53.03 53.06 1.3K
12:14 53.06 53.06 53.06 53.06 0.0K
12:15 53.06 53.06 53.06 53.06 0.1K
12:16 53.06 53.06 53.06 53.06 0.1K
12:17 53.06 53.06 52.99 53.01 1.3K
12:18 52.99 52.99 52.99 52.99 0.3K
12:19 53.00 53.00 53.00 53.00 0.2K
12:20 53.00 53.00 53.00 53.00 0.0K
12:21 53.00 53.00 53.00 53.00 0.1K
12:22 53.00 53.00 53.00 53.00 0.1K
12:23 53.00 53.00 53.00 53.00 0.1K
12:24 53.00 53.00 52.90 52.90 0.5K
12:25 52.90 52.90 52.84 52.84 0.3K
12:26 52.84 52.87 52.84 52.87 0.3K
12:27 52.87 52.87 52.84 52.84 0.2K
12:28 52.84 52.84 52.84 52.84 0.1K
12:29 52.83 52.83 52.83 52.83 1.4K
12:30 52.77 52.77 52.77 52.77 0.4K
12:31 52.84 52.84 52.84 52.84 0.2K
12:32 52.84 52.84 52.84 52.84 0.1K
12:33 52.84 52.84 52.84 52.84 0.0K
12:34 52.84 52.84 52.84 52.84 0.0K
12:35 52.84 52.84 52.84 52.84 0.0K
12:36 52.84 52.84 52.84 52.84 0.0K
12:37 52.84 52.84 52.84 52.84 0.1K
12:38 52.84 52.87 52.84 52.87 3.1K
12:39 52.88 52.88 52.88 52.88 0.1K
12:40 52.89 52.93 52.89 52.93 0.8K
12:41 52.93 52.93 52.93 52.93 0.1K
12:42 52.94 52.97 52.94 52.97 0.7K
12:43 52.97 52.97 52.97 52.97 0.0K
12:44 52.97 52.97 52.97 52.97 0.0K
12:45 52.97 53.07 52.97 53.07 0.2K
12:46 53.07 53.07 53.07 53.07 0.0K
12:47 53.07 53.07 53.07 53.07 0.0K
12:48 53.07 53.07 53.07 53.07 0.0K
12:49 53.07 53.07 53.07 53.07 0.0K
12:50 53.07 53.11 53.07 53.11 0.1K
12:51 53.11 53.11 53.11 53.11 0.0K
12:52 53.11 53.11 53.11 53.11 0.0K
12:53 53.11 53.11 53.11 53.11 0.0K
12:54 53.11 53.11 53.11 53.11 0.0K
12:55 53.11 53.11 53.11 53.11 0.0K
12:56 53.11 53.11 53.11 53.11 0.0K
12:57 53.11 53.11 53.11 53.11 0.0K
12:58 53.11 53.11 53.11 53.11 0.1K
12:59 53.11 53.11 53.11 53.11 0.1K
13:00 53.13 53.13 53.13 53.13 1.0K
13:01 53.14 53.14 53.14 53.14 0.2K
13:02 53.14 53.14 53.14 53.14 0.2K
13:03 53.14 53.22 53.14 53.22 0.2K
13:04 53.22 53.22 53.09 53.09 0.6K
13:05 53.19 53.19 53.19 53.19 0.1K
13:06 53.19 53.19 53.19 53.19 0.1K
13:07 53.19 53.19 53.08 53.13 4.0K
13:08 53.13 53.13 53.13 53.13 0.1K
13:09 53.13 53.13 53.13 53.13 0.3K
13:10 53.13 53.13 53.13 53.13 0.0K
13:11 53.13 53.13 53.01 53.01 0.9K
13:12 53.01 53.01 53.01 53.01 0.1K
13:13 53.01 53.01 53.01 53.01 0.0K
13:14 53.01 53.01 53.01 53.01 0.3K
13:15 53.01 53.01 53.01 53.01 0.0K
13:16 53.01 53.04 53.01 53.04 1.0K
13:17 53.04 53.04 53.04 53.04 0.1K
13:18 53.01 53.01 53.01 53.01 0.1K
13:19 53.01 53.01 53.01 53.01 0.0K
13:20 53.01 53.01 53.01 53.01 0.0K
13:21 53.01 53.01 53.01 53.01 0.0K
13:22 53.01 53.01 53.01 53.01 0.2K
13:23 53.01 53.09 53.01 53.09 0.6K
13:24 53.09 53.09 53.09 53.09 0.0K
13:25 53.09 53.09 53.09 53.09 0.0K
13:26 53.09 53.09 53.09 53.09 0.1K
13:27 53.09 53.09 53.08 53.08 0.7K
13:28 53.08 53.08 53.08 53.08 0.1K
13:29 53.08 53.08 53.08 53.08 0.0K
13:30 53.08 53.08 53.08 53.08 0.0K
13:31 53.08 53.08 53.08 53.08 0.0K
13:32 53.08 53.10 53.08 53.10 2.2K
13:33 53.10 53.27 53.10 53.27 1.2K
13:34 53.27 53.27 53.24 53.24 0.3K
13:35 53.24 53.24 53.24 53.24 0.5K
13:36 53.24 53.37 53.24 53.37 1.0K
13:37 53.37 53.37 53.37 53.37 0.0K
13:38 53.37 53.37 53.37 53.37 1.4K
13:39 53.37 53.37 53.37 53.37 0.1K
13:40 53.37 53.37 53.37 53.37 0.6K
13:41 53.37 53.37 53.37 53.37 0.2K
13:42 53.37 53.37 53.37 53.37 0.0K
13:43 53.37 53.37 53.37 53.37 0.1K
13:44 53.37 53.37 53.37 53.37 0.0K
13:45 53.37 53.37 53.37 53.37 0.5K
13:46 53.37 53.37 53.36 53.36 0.2K
13:47 53.36 53.36 53.36 53.36 0.1K
13:48 53.36 53.36 53.36 53.36 0.0K
13:49 53.36 53.36 53.29 53.29 0.1K
13:50 53.29 53.35 53.29 53.35 0.3K
13:51 53.35 53.35 53.35 53.35 0.0K
13:52 53.35 53.37 53.29 53.32 1.8K
13:53 53.32 53.32 53.24 53.24 1.1K
13:54 53.24 53.24 53.24 53.24 0.3K
13:55 53.24 53.24 53.24 53.24 0.1K
13:56 53.24 53.24 53.24 53.24 0.1K
13:57 53.24 53.24 53.23 53.23 0.3K
13:58 53.23 53.23 53.23 53.23 0.0K
13:59 53.23 53.23 53.23 53.23 0.1K
14:00 53.23 53.23 53.23 53.23 0.1K
14:01 53.23 53.23 53.23 53.23 0.2K
14:02 53.18 53.18 53.18 53.18 0.4K
14:03 53.18 53.18 53.18 53.18 0.3K
14:04 53.18 53.22 53.18 53.22 0.6K
14:05 53.22 53.22 53.22 53.22 0.1K
14:06 53.22 53.22 53.17 53.21 2.1K
14:07 53.21 53.21 53.21 53.21 0.1K
14:08 53.21 53.30 53.21 53.30 1.9K
14:09 53.30 53.30 53.30 53.30 0.9K
14:10 53.30 53.30 53.25 53.25 0.7K
14:11 53.29 53.29 53.29 53.29 0.1K
14:12 53.29 53.35 53.29 53.35 0.9K
14:13 53.35 53.35 53.35 53.35 0.2K
14:14 53.35 53.35 53.35 53.35 0.2K
14:15 53.35 53.35 53.35 53.35 0.2K
14:16 53.35 53.35 53.35 53.35 0.1K
14:17 53.35 53.35 53.35 53.35 0.1K
14:18 53.35 53.35 53.35 53.35 0.2K
14:19 53.35 53.35 53.35 53.35 0.0K
14:20 53.35 53.35 53.35 53.35 0.2K
14:21 53.35 53.35 53.35 53.35 0.0K
14:22 53.35 53.35 53.35 53.35 0.1K
14:23 53.35 53.35 53.35 53.35 0.1K
14:24 53.35 53.35 53.35 53.35 0.0K
14:25 53.35 53.35 53.35 53.35 0.2K
14:26 53.34 53.34 53.34 53.34 1.0K
14:27 53.34 53.34 53.34 53.34 0.1K
14:28 53.34 53.34 53.34 53.34 0.2K
14:29 53.34 53.34 53.34 53.34 0.1K
14:30 53.34 53.34 53.28 53.28 1.9K
14:31 53.28 53.28 53.28 53.28 0.2K
14:32 53.36 53.37 53.36 53.37 1.1K
14:33 53.37 53.37 53.37 53.37 0.1K
14:34 53.37 53.41 53.37 53.41 1.3K
14:35 53.41 53.41 53.41 53.41 0.1K
14:36 53.41 53.41 53.41 53.41 0.0K
14:37 53.42 53.42 53.42 53.42 0.4K
14:38 53.42 53.42 53.41 53.41 2.2K
14:39 53.41 53.41 53.41 53.41 0.0K
14:40 53.41 53.41 53.41 53.41 0.1K
14:41 53.41 53.41 53.38 53.38 0.3K
14:42 53.42 53.42 53.40 53.40 1.6K
14:43 53.40 53.43 53.40 53.43 1.3K
14:44 53.46 53.46 53.46 53.46 0.8K
14:45 53.46 53.46 53.46 53.46 0.1K
14:46 53.46 53.46 53.46 53.46 0.2K
14:47 53.46 53.46 53.46 53.46 0.1K
14:48 53.46 53.46 53.46 53.46 0.4K
14:49 53.46 53.46 53.46 53.46 0.0K
14:50 53.46 53.46 53.45 53.45 0.2K
14:51 53.45 53.50 53.45 53.50 0.9K
14:52 53.48 53.48 53.48 53.48 0.8K
14:53 53.48 53.48 53.48 53.48 0.1K
14:54 53.44 53.44 53.44 53.44 0.2K
14:55 53.44 53.44 53.44 53.44 0.0K
14:56 53.44 53.44 53.44 53.44 0.0K
14:57 53.44 53.44 53.44 53.44 0.2K
14:58 53.44 53.44 53.42 53.44 3.1K
14:59 53.44 53.44 53.43 53.43 1.0K
15:00 53.43 53.43 53.43 53.43 0.1K
15:01 53.43 53.46 53.43 53.46 0.9K
15:02 53.46 53.48 53.46 53.48 2.0K
15:03 53.46 53.46 53.46 53.46 1.2K
15:04 53.46 53.46 53.46 53.46 0.1K
15:05 53.46 53.46 53.46 53.46 0.0K
15:06 53.46 53.46 53.46 53.46 0.0K
15:07 53.46 53.46 53.46 53.46 0.1K
15:08 53.51 53.51 53.51 53.51 1.9K
15:09 53.51 53.51 53.51 53.51 0.0K
15:10 53.51 53.51 53.49 53.49 0.4K
15:11 53.49 53.49 53.49 53.49 0.1K
15:12 53.49 53.61 53.49 53.61 4.8K
15:13 53.56 53.56 53.56 53.56 1.5K
15:14 53.55 53.55 53.49 53.49 3.6K
15:15 53.49 53.49 53.49 53.49 0.1K
15:16 53.49 53.49 53.49 53.49 0.0K
15:17 53.49 53.49 53.41 53.41 1.1K
15:18 53.41 53.41 53.41 53.41 0.1K
15:19 53.41 53.41 53.41 53.41 0.1K
15:20 53.41 53.41 53.39 53.39 0.4K
15:21 53.39 53.39 53.32 53.32 2.3K
15:22 53.32 53.36 53.32 53.36 1.8K
15:23 53.36 53.36 53.36 53.36 0.2K
15:24 53.36 53.36 53.32 53.32 1.0K
15:25 53.32 53.32 53.32 53.32 0.1K
15:26 53.32 53.32 53.31 53.31 0.3K
15:27 53.31 53.31 53.31 53.31 0.0K
15:28 53.31 53.31 53.31 53.31 0.6K
15:29 53.31 53.31 53.31 53.31 0.0K
15:30 53.31 53.31 53.28 53.28 0.3K
15:31 53.28 53.28 53.28 53.28 0.1K
15:32 53.28 53.28 53.24 53.25 1.6K
15:33 53.25 53.25 53.25 53.25 0.4K
15:34 53.25 53.25 53.25 53.25 1.3K
15:35 53.25 53.25 53.25 53.25 0.3K
15:36 53.25 53.25 53.16 53.16 0.3K
15:37 53.16 53.22 53.16 53.22 1.2K
15:38 53.22 53.23 53.22 53.23 0.6K
15:39 53.23 53.23 53.23 53.23 0.1K
15:40 53.23 53.29 53.23 53.29 0.9K
15:41 53.29 53.29 53.29 53.29 0.1K
15:42 53.29 53.29 53.29 53.29 0.3K
15:43 53.29 53.29 53.29 53.29 0.0K
15:44 53.29 53.35 53.29 53.35 0.9K
15:45 53.35 53.35 53.35 53.35 0.3K
15:46 53.35 53.35 53.35 53.35 0.0K
15:47 53.39 53.39 53.39 53.39 1.0K
15:48 53.39 53.46 53.39 53.42 2.5K
15:49 53.42 53.42 53.42 53.42 0.3K
15:50 53.42 53.42 53.42 53.42 0.2K
15:51 53.42 53.49 53.42 53.49 1.3K
15:52 53.50 53.50 53.50 53.50 0.4K
15:53 53.50 53.56 53.50 53.56 1.4K
15:54 53.53 53.53 53.53 53.53 2.6K
15:55 53.53 53.61 53.53 53.61 3.4K
15:56 53.61 53.64 53.61 53.64 1.6K
15:57 53.64 53.69 53.64 53.69 1.1K
15:58 53.69 53.69 53.65 53.66 6.0K
15:59 53.66 53.67 53.66 53.67 4.5K
16:00 53.67 53.67 53.58 53.60 99.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles