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 53.46 53.69 52.72 53.37 4.8K
09:32 53.37 53.37 53.37 53.37 0.4K
09:33 53.37 53.48 53.37 53.48 0.3K
09:34 53.68 53.68 53.68 53.68 0.3K
09:35 53.60 53.75 53.60 53.75 0.7K
09:36 53.39 53.39 53.39 53.39 0.3K
09:37 53.39 53.39 53.39 53.39 0.0K
09:38 53.39 53.39 53.39 53.39 0.0K
09:39 53.39 53.83 53.39 53.83 0.8K
09:40 53.83 53.83 53.59 53.59 0.4K
09:41 53.59 53.59 53.59 53.59 0.0K
09:42 53.45 53.45 53.32 53.32 1.2K
09:43 53.32 53.32 53.32 53.32 0.3K
09:44 53.32 53.32 53.32 53.32 0.2K
09:45 53.32 53.32 53.32 53.32 0.0K
09:46 53.67 53.67 53.67 53.67 0.3K
09:47 53.51 53.70 53.51 53.70 0.4K
09:48 53.73 53.73 53.73 53.73 0.7K
09:49 53.73 53.73 53.73 53.73 0.1K
09:50 53.73 53.73 53.73 53.73 0.0K
09:51 53.78 53.78 53.76 53.76 0.3K
09:52 53.78 53.78 53.78 53.78 1.1K
09:53 54.00 54.00 54.00 54.00 0.5K
09:54 54.00 54.00 54.00 54.00 0.0K
09:55 53.88 53.88 53.88 53.88 0.3K
09:56 53.88 53.88 53.88 53.88 0.3K
09:57 53.88 53.88 53.88 53.88 0.2K
09:58 53.88 53.88 53.88 53.88 0.1K
09:59 53.88 53.88 53.88 53.88 0.1K
10:00 53.88 53.88 53.72 53.72 1.3K
10:01 53.84 53.84 53.84 53.84 1.0K
10:02 53.84 53.84 53.84 53.84 0.1K
10:03 53.84 53.84 53.67 53.67 0.6K
10:04 53.67 53.67 53.54 53.54 1.4K
10:05 53.54 53.54 53.54 53.54 0.1K
10:06 53.68 53.68 53.68 53.68 0.1K
10:07 53.62 53.82 53.62 53.82 0.8K
10:08 53.68 53.68 53.68 53.68 0.7K
10:09 53.68 53.68 53.61 53.61 0.4K
10:10 53.61 53.61 53.45 53.45 0.9K
10:11 53.45 53.45 53.45 53.45 0.0K
10:12 53.45 53.45 53.45 53.45 0.6K
10:13 53.45 53.45 53.28 53.28 0.4K
10:14 53.28 53.35 53.23 53.35 1.9K
10:15 53.52 53.52 53.52 53.52 0.2K
10:16 53.52 53.52 53.52 53.52 0.4K
10:17 53.52 53.52 53.52 53.52 0.2K
10:18 53.52 53.52 53.52 53.52 0.2K
10:19 53.52 53.52 53.46 53.46 0.1K
10:20 53.46 53.52 53.46 53.52 1.2K
10:21 53.52 53.52 53.52 53.52 0.0K
10:22 53.52 53.52 53.49 53.49 0.3K
10:23 53.49 53.49 53.42 53.42 0.6K
10:24 53.42 53.65 53.42 53.65 0.5K
10:25 53.65 53.65 53.60 53.60 0.5K
10:26 53.60 53.60 53.60 53.60 0.1K
10:27 53.63 53.75 53.63 53.75 0.5K
10:28 53.75 53.75 53.75 53.75 0.0K
10:29 53.76 53.76 53.76 53.76 0.3K
10:30 53.76 53.76 53.76 53.76 0.0K
10:31 53.76 53.76 53.76 53.76 0.1K
10:32 53.76 53.76 53.63 53.63 0.2K
10:33 53.63 53.63 53.63 53.63 0.2K
10:34 53.63 53.63 53.47 53.47 0.9K
10:35 53.47 53.47 53.47 53.47 1.5K
10:36 53.47 53.57 53.47 53.57 0.8K
10:37 53.61 53.61 53.61 53.61 0.3K
10:38 53.61 53.61 53.61 53.61 0.1K
10:39 53.61 53.75 53.61 53.75 1.2K
10:40 53.75 53.75 53.75 53.75 0.1K
10:41 53.75 53.75 53.75 53.75 0.4K
10:42 53.75 53.75 53.75 53.75 0.0K
10:43 53.82 53.82 53.82 53.82 0.6K
10:44 53.82 53.82 53.82 53.82 0.1K
10:45 53.82 53.82 53.82 53.82 0.2K
10:46 53.82 53.82 53.82 53.82 0.1K
10:47 53.82 53.88 53.82 53.88 0.8K
10:48 53.88 53.88 53.88 53.88 0.1K
10:49 53.88 53.88 53.88 53.88 0.0K
10:50 53.88 53.88 53.88 53.88 0.1K
10:51 53.88 53.93 53.88 53.93 0.6K
10:52 53.93 53.93 53.93 53.93 0.0K
10:53 53.93 53.93 53.93 53.93 0.8K
10:54 53.93 53.93 53.93 53.93 0.0K
10:55 53.93 53.93 53.93 53.93 0.0K
10:56 53.93 53.93 53.93 53.93 0.2K
10:57 53.93 53.93 53.93 53.93 0.0K
10:58 53.93 53.93 53.84 53.84 0.2K
10:59 53.84 53.84 53.84 53.84 0.1K
11:00 53.84 53.84 53.84 53.84 0.0K
11:01 53.84 53.84 53.84 53.84 0.0K
11:02 53.84 53.84 53.84 53.84 0.2K
11:03 53.84 53.84 53.84 53.84 0.1K
11:04 53.84 53.84 53.84 53.84 0.0K
11:05 53.84 53.84 53.84 53.84 0.0K
11:06 53.91 53.91 53.82 53.82 0.4K
11:07 53.82 53.82 53.82 53.82 0.3K
11:08 53.82 53.82 53.82 53.82 0.2K
11:09 53.82 53.83 53.82 53.83 0.1K
11:10 53.83 53.83 53.74 53.74 0.7K
11:11 53.74 53.74 53.74 53.74 0.1K
11:12 53.74 53.74 53.74 53.74 0.2K
11:13 53.83 53.91 53.83 53.91 0.3K
11:14 53.91 53.96 53.91 53.96 1.0K
11:15 53.96 53.96 53.96 53.96 0.3K
11:16 53.96 53.96 53.87 53.87 0.4K
11:17 53.87 53.87 53.87 53.87 0.1K
11:18 53.87 53.87 53.87 53.87 0.6K
11:19 53.87 53.87 53.87 53.87 0.7K
11:20 53.87 53.87 53.87 53.87 0.4K
11:21 53.87 53.87 53.87 53.87 1.0K
11:22 53.87 53.87 53.87 53.87 0.0K
11:23 53.87 53.87 53.87 53.87 0.1K
11:24 53.95 54.00 53.95 54.00 0.3K
11:25 53.98 53.98 53.98 53.98 1.0K
11:26 53.98 53.98 53.98 53.98 0.0K
11:27 53.98 53.98 53.98 53.98 0.0K
11:28 53.98 53.98 53.98 53.98 0.1K
11:29 53.98 53.98 53.98 53.98 0.0K
11:30 53.98 53.98 53.98 53.98 0.4K
11:31 53.98 53.98 53.98 53.98 0.5K
11:32 53.98 53.98 53.96 53.96 0.3K
11:33 53.96 53.97 53.96 53.97 0.6K
11:34 53.97 54.06 53.97 54.06 2.3K
11:35 54.06 54.06 53.94 53.94 1.2K
11:36 53.94 53.94 53.94 53.94 0.1K
11:37 53.94 53.94 53.94 53.94 0.0K
11:38 53.94 54.07 53.94 54.07 0.4K
11:39 54.07 54.07 54.07 54.07 0.2K
11:40 54.07 54.07 54.07 54.07 0.1K
11:41 54.07 54.07 54.07 54.07 0.0K
11:42 54.07 54.07 54.07 54.07 0.0K
11:43 54.07 54.07 53.97 53.97 1.0K
11:44 53.97 53.97 53.97 53.97 0.0K
11:45 53.92 53.93 53.92 53.93 0.7K
11:46 53.92 53.92 53.92 53.92 0.3K
11:47 53.92 53.92 53.92 53.92 0.1K
11:48 53.92 53.92 53.91 53.91 1.3K
11:49 53.91 53.91 53.89 53.91 0.7K
11:50 53.91 54.00 53.91 53.99 2.4K
11:51 53.99 54.01 53.96 53.96 1.7K
11:52 53.96 54.06 53.96 54.04 1.7K
11:53 53.97 53.97 53.97 53.97 1.0K
11:54 53.97 53.97 53.97 53.97 0.2K
11:55 53.97 53.97 53.81 53.81 1.1K
11:56 53.81 53.81 53.81 53.81 0.1K
11:57 53.81 53.87 53.81 53.87 1.0K
11:58 53.87 53.87 53.81 53.81 0.3K
11:59 53.81 53.81 53.81 53.81 0.2K
12:00 53.80 53.80 53.80 53.80 0.3K
12:01 53.80 53.80 53.80 53.80 0.2K
12:02 53.83 53.83 53.83 53.83 0.1K
12:03 53.83 53.83 53.78 53.78 0.2K
12:04 53.78 53.78 53.73 53.73 0.4K
12:05 53.75 53.75 53.75 53.75 0.3K
12:06 53.75 53.75 53.75 53.75 0.0K
12:07 53.75 53.81 53.75 53.81 1.2K
12:08 53.72 53.72 53.72 53.72 0.4K
12:09 53.72 53.72 53.72 53.72 0.3K
12:10 53.72 53.72 53.72 53.72 6.5K
12:11 53.84 53.84 53.84 53.84 0.4K
12:12 53.83 53.87 53.83 53.87 0.3K
12:13 53.87 53.87 53.87 53.87 0.2K
12:14 53.87 53.87 53.87 53.87 0.2K
12:15 53.87 53.87 53.87 53.87 0.2K
12:16 53.87 53.87 53.79 53.79 0.4K
12:17 53.79 53.79 53.72 53.74 1.8K
12:18 53.74 53.74 53.74 53.74 0.1K
12:19 53.74 53.76 53.68 53.68 1.7K
12:20 53.68 53.68 53.68 53.68 0.0K
12:21 53.68 53.68 53.68 53.68 0.9K
12:22 53.68 53.75 53.68 53.75 0.5K
12:23 53.75 53.75 53.73 53.73 0.4K
12:24 53.73 53.73 53.73 53.73 0.1K
12:25 53.73 53.73 53.73 53.73 0.0K
12:26 53.73 53.73 53.73 53.73 0.5K
12:27 53.73 53.73 53.73 53.73 0.1K
12:28 53.73 53.79 53.73 53.79 0.5K
12:29 53.79 53.79 53.79 53.79 0.0K
12:30 53.79 53.79 53.79 53.79 0.1K
12:31 53.79 53.80 53.79 53.80 0.3K
12:32 53.81 53.83 53.81 53.83 0.7K
12:33 53.83 53.83 53.83 53.83 0.0K
12:34 53.83 53.83 53.83 53.83 0.1K
12:35 53.83 53.83 53.83 53.83 0.2K
12:36 53.83 53.85 53.83 53.85 0.3K
12:37 53.85 53.85 53.85 53.85 0.1K
12:38 53.85 53.85 53.85 53.85 0.0K
12:39 53.85 53.85 53.85 53.85 0.1K
12:40 53.85 53.85 53.85 53.85 0.1K
12:41 53.85 53.85 53.85 53.85 0.3K
12:42 53.86 53.86 53.79 53.79 1.0K
12:43 53.79 53.79 53.79 53.79 0.2K
12:44 53.79 53.79 53.79 53.79 0.1K
12:45 53.79 53.79 53.79 53.79 0.0K
12:46 53.79 53.79 53.79 53.79 0.0K
12:47 53.79 53.89 53.79 53.89 0.6K
12:48 53.89 53.89 53.89 53.89 0.2K
12:49 53.86 53.86 53.86 53.86 0.6K
12:50 53.90 53.90 53.90 53.90 0.2K
12:51 53.84 53.89 53.84 53.89 0.9K
12:52 53.89 53.89 53.89 53.89 0.0K
12:53 53.89 53.89 53.84 53.84 0.6K
12:54 53.84 53.84 53.84 53.84 0.1K
12:55 53.84 53.84 53.84 53.84 0.1K
12:56 53.84 53.84 53.84 53.84 0.1K
12:57 53.84 53.84 53.84 53.84 0.0K
12:58 53.84 53.84 53.84 53.84 0.1K
12:59 53.84 53.84 53.79 53.79 0.3K
13:00 53.85 53.85 53.85 53.85 1.3K
13:01 53.85 53.85 53.85 53.85 0.0K
13:02 53.85 53.85 53.85 53.85 0.4K
13:03 53.85 53.85 53.85 53.85 0.1K
13:04 53.85 53.85 53.85 53.85 0.0K
13:05 53.85 53.85 53.85 53.85 0.0K
13:06 53.85 53.85 53.85 53.85 0.0K
13:07 53.85 53.85 53.85 53.85 0.1K
13:08 53.85 53.85 53.85 53.85 0.0K
13:09 53.92 53.92 53.92 53.92 0.3K
13:10 53.92 53.92 53.92 53.92 0.1K
13:11 53.92 53.92 53.92 53.92 0.0K
13:12 53.92 53.92 53.92 53.92 0.0K
13:13 53.92 53.92 53.92 53.92 0.0K
13:14 53.92 53.92 53.92 53.92 0.2K
13:15 53.92 53.92 53.92 53.92 0.1K
13:16 53.92 53.92 53.92 53.92 0.5K
13:17 53.92 53.92 53.92 53.92 0.1K
13:18 53.92 53.92 53.92 53.92 0.1K
13:19 53.92 53.96 53.92 53.96 0.4K
13:20 53.96 53.99 53.96 53.99 0.1K
13:21 53.99 53.99 53.99 53.99 0.0K
13:22 53.99 53.99 53.99 53.99 0.4K
13:23 53.99 53.99 53.99 53.99 0.3K
13:24 53.99 53.99 53.99 53.99 0.1K
13:25 53.95 53.95 53.92 53.92 2.7K
13:26 53.92 53.92 53.92 53.92 0.0K
13:27 53.92 53.92 53.92 53.92 0.1K
13:28 53.92 53.93 53.91 53.93 0.4K
13:29 53.93 53.93 53.93 53.93 0.3K
13:30 53.93 53.93 53.93 53.93 0.0K
13:31 53.93 53.93 53.93 53.93 0.1K
13:32 53.93 53.93 53.93 53.93 0.1K
13:33 53.93 53.93 53.93 53.93 0.1K
13:34 53.93 53.93 53.93 53.93 0.0K
13:35 53.93 53.93 53.93 53.93 0.1K
13:36 53.93 53.93 53.93 53.93 0.3K
13:37 53.93 53.93 53.91 53.91 0.6K
13:38 53.89 53.92 53.88 53.88 0.7K
13:39 53.88 53.88 53.87 53.87 0.6K
13:40 53.85 53.85 53.85 53.85 0.9K
13:41 53.85 53.85 53.85 53.85 0.9K
13:42 53.85 53.85 53.85 53.85 0.1K
13:43 53.85 53.85 53.85 53.85 0.2K
13:44 53.85 53.85 53.80 53.80 1.0K
13:45 53.80 53.80 53.79 53.79 0.2K
13:46 53.79 53.79 53.79 53.79 0.0K
13:47 53.79 53.87 53.79 53.87 1.5K
13:48 53.87 53.87 53.87 53.87 0.1K
13:49 53.87 53.87 53.87 53.87 0.0K
13:50 53.87 53.87 53.87 53.87 0.2K
13:51 53.87 53.87 53.87 53.87 0.0K
13:52 53.87 53.87 53.87 53.87 0.1K
13:53 53.87 53.87 53.87 53.87 0.0K
13:54 53.87 53.87 53.87 53.87 0.0K
13:55 53.86 53.86 53.86 53.86 0.3K
13:56 53.86 53.86 53.86 53.86 0.0K
13:57 53.86 53.86 53.81 53.81 0.6K
13:58 53.81 53.81 53.81 53.81 0.0K
13:59 53.81 53.81 53.81 53.81 0.0K
14:00 53.81 53.81 53.81 53.81 0.0K
14:01 53.81 53.81 53.81 53.81 0.0K
14:02 53.81 53.81 53.81 53.81 0.4K
14:03 53.81 53.81 53.81 53.81 0.0K
14:04 53.80 53.80 53.80 53.80 0.5K
14:05 53.80 53.80 53.78 53.78 0.2K
14:06 53.78 53.78 53.78 53.78 0.3K
14:07 53.78 53.78 53.78 53.78 0.7K
14:08 53.78 53.78 53.78 53.78 0.0K
14:09 53.78 53.78 53.78 53.78 0.3K
14:10 53.78 53.78 53.78 53.78 0.8K
14:11 53.78 53.78 53.78 53.78 0.1K
14:12 53.78 53.78 53.78 53.78 0.0K
14:13 53.78 53.78 53.78 53.78 0.1K
14:14 53.78 53.78 53.78 53.78 0.1K
14:15 53.78 53.78 53.78 53.78 0.1K
14:16 53.78 53.78 53.78 53.78 0.1K
14:17 53.78 53.95 53.78 53.95 0.6K
14:18 53.95 53.95 53.95 53.95 0.4K
14:19 53.95 53.95 53.95 53.95 0.0K
14:20 53.91 53.91 53.91 53.91 0.6K
14:21 53.91 53.91 53.91 53.91 0.4K
14:22 53.91 53.91 53.91 53.91 0.0K
14:23 53.91 53.91 53.91 53.91 0.0K
14:24 53.91 53.91 53.91 53.91 0.0K
14:25 53.91 53.91 53.89 53.89 0.4K
14:26 53.86 53.86 53.85 53.85 1.0K
14:27 53.85 53.85 53.85 53.85 0.6K
14:28 53.77 53.77 53.77 53.77 0.1K
14:29 53.77 53.77 53.77 53.77 0.0K
14:30 53.77 53.77 53.77 53.77 1.0K
14:31 53.77 53.77 53.77 53.77 0.1K
14:32 53.77 53.84 53.77 53.84 0.1K
14:33 53.85 53.85 53.85 53.85 0.3K
14:34 53.85 53.85 53.85 53.85 0.0K
14:35 53.85 53.85 53.82 53.82 0.4K
14:36 53.82 53.86 53.82 53.86 0.1K
14:37 53.86 53.86 53.83 53.83 0.1K
14:38 53.83 53.83 53.83 53.83 0.0K
14:39 53.83 53.83 53.83 53.83 0.2K
14:40 53.83 53.83 53.83 53.83 0.0K
14:41 53.83 53.83 53.83 53.83 0.3K
14:42 53.91 53.91 53.89 53.89 0.3K
14:43 53.89 53.89 53.89 53.89 0.0K
14:44 53.89 53.93 53.89 53.93 0.3K
14:45 53.93 53.93 53.93 53.93 0.1K
14:46 53.93 53.93 53.91 53.91 0.8K
14:47 53.91 53.91 53.87 53.87 0.8K
14:48 53.87 53.87 53.87 53.87 0.0K
14:49 53.87 53.87 53.87 53.87 0.1K
14:50 53.87 53.87 53.87 53.87 0.4K
14:51 53.87 53.87 53.87 53.87 0.0K
14:52 53.87 53.87 53.87 53.87 0.1K
14:53 53.87 53.87 53.87 53.87 0.1K
14:54 53.87 53.87 53.87 53.87 0.4K
14:55 53.87 53.87 53.87 53.87 0.1K
14:56 53.99 53.99 53.99 53.99 0.2K
14:57 53.99 53.99 53.99 53.99 0.1K
14:58 54.00 54.00 54.00 54.00 0.7K
14:59 53.99 53.99 53.99 53.99 0.4K
15:00 53.99 53.99 53.99 53.99 0.1K
15:01 53.99 53.99 53.99 53.99 0.0K
15:02 53.99 53.99 53.96 53.96 0.4K
15:03 53.96 53.96 53.96 53.96 0.0K
15:04 53.96 53.96 53.96 53.96 0.1K
15:05 53.96 53.96 53.96 53.96 0.2K
15:06 53.96 53.96 53.96 53.96 0.0K
15:07 53.96 53.96 53.96 53.96 0.2K
15:08 53.96 53.96 53.93 53.93 0.2K
15:09 53.93 53.93 53.93 53.93 0.3K
15:10 53.94 53.94 53.94 53.94 1.3K
15:11 53.94 53.94 53.94 53.94 0.5K
15:12 53.90 53.90 53.90 53.90 0.2K
15:13 53.90 53.90 53.90 53.90 0.0K
15:14 53.90 53.90 53.90 53.90 0.2K
15:15 53.90 53.90 53.90 53.90 0.0K
15:16 53.90 53.90 53.90 53.90 0.1K
15:17 53.90 53.90 53.90 53.90 0.2K
15:18 53.91 53.91 53.90 53.90 0.9K
15:19 53.90 53.95 53.90 53.95 1.4K
15:20 53.95 53.95 53.95 53.95 0.5K
15:21 53.95 54.03 53.95 54.03 0.4K
15:22 53.98 53.98 53.98 53.98 1.0K
15:23 53.98 53.98 53.98 53.98 0.5K
15:24 53.98 53.98 53.98 53.98 0.0K
15:25 53.98 53.98 53.98 53.98 0.1K
15:26 53.98 53.98 53.98 53.98 0.2K
15:27 53.98 53.98 53.98 53.98 0.2K
15:28 53.98 53.98 53.98 53.98 0.1K
15:29 53.98 54.12 53.98 54.12 1.4K
15:30 54.12 54.12 54.04 54.04 2.6K
15:31 54.04 54.05 54.04 54.05 0.2K
15:32 54.05 54.13 54.05 54.13 1.1K
15:33 54.13 54.13 54.13 54.13 0.3K
15:34 54.13 54.13 54.13 54.13 0.0K
15:35 54.13 54.13 54.13 54.13 0.1K
15:36 54.13 54.13 54.13 54.13 0.2K
15:37 54.13 54.13 54.06 54.06 1.6K
15:38 54.06 54.06 54.06 54.06 0.2K
15:39 54.06 54.06 54.06 54.06 0.1K
15:40 54.06 54.06 54.06 54.06 0.2K
15:41 54.06 54.06 54.06 54.06 0.1K
15:42 54.06 54.08 54.06 54.08 0.2K
15:43 54.08 54.08 54.08 54.08 0.3K
15:44 54.08 54.08 54.08 54.08 0.2K
15:45 54.08 54.08 54.06 54.08 1.5K
15:46 54.08 54.08 54.03 54.03 4.0K
15:47 54.07 54.07 54.07 54.07 0.5K
15:48 54.07 54.07 54.07 54.07 0.1K
15:49 54.07 54.12 54.07 54.07 1.7K
15:50 54.07 54.07 54.06 54.06 0.7K
15:51 54.05 54.07 54.04 54.06 5.8K
15:52 53.94 53.94 53.93 53.93 1.1K
15:53 53.93 53.97 53.93 53.97 4.0K
15:54 53.98 54.00 53.98 53.98 1.8K
15:55 53.97 54.04 53.97 54.04 4.5K
15:56 53.95 53.95 53.86 53.86 6.7K
15:57 53.85 53.85 53.79 53.79 3.5K
15:58 53.79 53.85 53.79 53.85 2.2K
15:59 53.82 53.82 53.78 53.80 10.7K
16:00 53.80 53.81 53.71 53.76 96.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles