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 54.16 54.28 53.77 54.28 1.9K
09:32 54.28 54.28 54.28 54.28 0.0K
09:33 54.28 54.28 54.28 54.28 0.1K
09:34 54.28 54.28 54.28 54.28 0.0K
09:35 54.28 54.28 54.28 54.28 0.0K
09:36 54.28 54.28 54.28 54.28 0.0K
09:37 54.28 54.28 54.28 54.28 0.0K
09:38 54.28 54.28 54.28 54.28 0.0K
09:39 54.28 54.28 54.28 54.28 0.2K
09:40 54.28 54.28 54.28 54.28 0.1K
09:41 54.28 54.28 54.28 54.28 0.1K
09:42 54.28 54.28 54.28 54.28 0.0K
09:43 54.28 54.28 54.28 54.28 0.1K
09:44 54.28 54.28 54.28 54.28 0.0K
09:45 54.28 54.28 54.28 54.28 0.0K
09:46 54.28 54.28 54.28 54.28 0.1K
09:47 54.28 54.28 54.28 54.28 0.1K
09:48 54.28 54.28 54.26 54.26 0.4K
09:49 54.26 54.26 54.26 54.26 0.1K
09:50 54.26 54.26 54.26 54.26 0.1K
09:51 54.26 54.26 54.26 54.26 0.0K
09:52 54.26 54.26 54.05 54.05 0.7K
09:53 54.05 54.05 54.05 54.05 0.1K
09:54 54.05 54.05 54.05 54.05 0.1K
09:55 54.05 54.05 54.05 54.05 0.1K
09:56 54.05 54.05 54.05 54.05 0.0K
09:57 54.05 54.05 54.05 54.05 0.5K
09:58 54.15 54.15 54.15 54.15 0.3K
09:59 54.15 54.15 54.15 54.15 0.1K
10:00 54.15 54.15 54.14 54.14 0.7K
10:01 54.14 54.14 54.14 54.14 0.4K
10:02 53.90 53.90 53.76 53.76 1.6K
10:03 53.76 54.05 53.76 54.05 1.8K
10:04 54.05 54.05 54.05 54.05 0.0K
10:05 54.05 54.05 54.05 54.05 0.1K
10:06 54.05 54.05 54.05 54.05 0.1K
10:07 54.05 54.05 54.05 54.05 0.1K
10:08 54.05 54.19 54.05 54.19 0.2K
10:09 54.19 54.19 54.19 54.19 0.0K
10:10 54.19 54.19 54.19 54.19 0.0K
10:11 54.19 54.19 54.10 54.10 0.5K
10:12 54.10 54.10 54.10 54.10 0.0K
10:13 54.10 54.10 54.10 54.10 0.1K
10:14 54.10 54.10 54.10 54.10 0.1K
10:15 54.10 54.10 54.07 54.07 0.4K
10:16 54.07 54.07 54.07 54.07 0.1K
10:17 54.07 54.25 54.07 54.25 0.7K
10:18 54.07 54.07 54.07 54.07 0.7K
10:19 54.07 54.07 54.07 54.07 0.0K
10:20 54.07 54.07 54.07 54.07 0.0K
10:21 54.07 54.07 54.07 54.07 0.0K
10:22 54.07 54.07 54.07 54.07 0.3K
10:23 54.07 54.07 54.07 54.07 1.2K
10:24 54.07 54.07 54.07 54.07 0.1K
10:25 54.07 54.07 54.07 54.07 0.3K
10:26 54.07 54.26 54.07 54.26 0.4K
10:27 54.26 54.26 54.26 54.26 0.1K
10:28 54.26 54.26 54.26 54.26 0.0K
10:29 54.26 54.26 54.26 54.26 0.0K
10:30 54.26 54.26 54.19 54.19 0.7K
10:31 54.19 54.19 54.19 54.19 0.1K
10:32 54.19 54.19 54.19 54.19 0.1K
10:33 54.19 54.19 54.19 54.19 0.1K
10:34 54.19 54.19 54.19 54.19 0.0K
10:35 54.19 54.19 54.19 54.19 0.0K
10:36 54.19 54.19 54.07 54.09 0.8K
10:37 54.09 54.09 54.09 54.09 0.0K
10:38 54.09 54.09 54.09 54.09 0.2K
10:39 54.09 54.09 54.09 54.09 0.0K
10:40 54.09 54.09 54.01 54.01 0.1K
10:41 54.01 54.01 54.01 54.01 0.0K
10:42 54.01 54.01 54.01 54.01 0.3K
10:43 54.01 54.01 54.01 54.01 0.0K
10:44 54.01 54.01 54.01 54.01 0.0K
10:45 54.01 54.01 54.01 54.01 0.0K
10:46 54.01 54.01 54.01 54.01 0.0K
10:47 54.01 54.01 54.01 54.01 0.1K
10:48 54.01 54.01 54.01 54.01 0.1K
10:49 54.01 54.10 54.01 54.10 1.1K
10:50 54.08 54.08 54.08 54.08 0.7K
10:51 54.08 54.08 54.02 54.02 1.1K
10:52 54.02 54.04 54.02 54.04 0.7K
10:53 54.04 54.04 54.04 54.04 0.0K
10:54 54.04 54.04 54.04 54.04 0.0K
10:55 54.04 54.04 54.04 54.04 0.8K
10:56 54.04 54.06 54.04 54.06 1.0K
10:57 54.06 54.06 54.03 54.03 0.2K
10:58 54.03 54.03 54.03 54.03 0.0K
10:59 54.03 54.03 54.03 54.03 0.1K
11:00 54.03 54.03 54.03 54.03 0.1K
11:01 54.03 54.03 54.03 54.03 0.1K
11:02 54.03 54.03 54.03 54.03 0.1K
11:03 54.03 54.03 54.03 54.03 0.0K
11:04 54.03 54.03 54.03 54.03 0.0K
11:05 54.03 54.03 54.03 54.03 0.0K
11:06 54.03 54.03 54.03 54.03 0.0K
11:07 54.03 54.03 54.03 54.03 0.0K
11:08 54.03 54.04 54.03 54.04 0.1K
11:09 54.04 54.04 53.97 53.97 0.1K
11:10 53.97 53.97 53.97 53.97 0.0K
11:11 53.97 53.97 53.97 53.97 0.0K
11:12 53.97 53.97 53.97 53.97 0.0K
11:13 53.97 53.97 53.97 53.97 0.1K
11:14 53.97 53.97 53.97 53.97 0.1K
11:15 53.97 53.97 53.97 53.97 0.2K
11:16 53.97 54.05 53.97 54.05 0.9K
11:17 54.05 54.05 54.05 54.05 0.1K
11:18 54.04 54.04 54.04 54.04 0.4K
11:19 54.04 54.04 54.04 54.04 0.1K
11:20 54.04 54.04 54.04 54.04 1.2K
11:21 53.97 53.97 53.96 53.96 1.5K
11:22 53.96 53.96 53.96 53.96 0.1K
11:23 53.96 53.96 53.96 53.96 0.2K
11:24 53.96 53.96 53.96 53.96 0.1K
11:25 53.96 53.96 53.95 53.95 0.5K
11:26 53.95 53.95 53.95 53.95 0.2K
11:27 53.95 53.95 53.95 53.95 0.0K
11:28 53.95 53.95 53.95 53.95 0.4K
11:29 53.95 53.95 53.95 53.95 0.0K
11:30 53.95 53.95 53.89 53.89 0.7K
11:31 53.89 53.89 53.89 53.89 0.1K
11:32 53.89 53.89 53.89 53.89 1.0K
11:33 53.89 53.89 53.89 53.89 0.0K
11:34 53.89 53.89 53.89 53.89 0.0K
11:35 53.89 53.89 53.89 53.89 0.4K
11:36 53.89 53.89 53.89 53.89 0.0K
11:37 53.89 53.89 53.89 53.89 0.0K
11:38 53.89 53.89 53.89 53.89 0.1K
11:39 53.89 54.04 53.89 54.04 0.5K
11:40 54.04 54.04 54.04 54.04 0.0K
11:41 54.04 54.06 54.04 54.06 0.4K
11:42 54.06 54.06 54.06 54.06 0.0K
11:43 54.06 54.06 54.06 54.06 0.0K
11:44 54.06 54.06 54.06 54.06 0.1K
11:45 54.06 54.06 54.06 54.06 0.0K
11:46 54.06 54.06 54.06 54.06 0.1K
11:47 54.06 54.06 54.06 54.06 0.2K
11:48 54.06 54.06 54.06 54.06 0.0K
11:49 54.06 54.06 54.05 54.05 0.1K
11:50 54.05 54.05 54.05 54.05 0.0K
11:51 54.05 54.05 54.05 54.05 0.0K
11:52 54.05 54.05 54.05 54.05 0.3K
11:53 54.05 54.05 54.05 54.05 0.2K
11:54 54.05 54.05 54.05 54.05 0.0K
11:55 54.05 54.05 54.05 54.05 0.1K
11:56 54.05 54.05 54.05 54.05 0.1K
11:57 54.05 54.05 54.05 54.05 0.1K
11:58 54.05 54.05 54.05 54.05 0.0K
11:59 54.05 54.05 54.05 54.05 0.0K
12:00 54.05 54.05 54.05 54.05 0.1K
12:01 54.05 54.05 54.05 54.05 0.2K
12:02 54.05 54.19 54.05 54.19 2.7K
12:03 54.19 54.19 54.18 54.18 0.5K
12:04 54.18 54.18 54.18 54.18 0.0K
12:05 54.18 54.28 54.18 54.28 0.2K
12:06 54.28 54.28 54.28 54.28 0.1K
12:07 54.23 54.23 54.23 54.23 0.3K
12:08 54.23 54.23 54.23 54.23 0.0K
12:09 54.23 54.23 54.17 54.17 0.7K
12:10 54.17 54.22 54.17 54.22 0.4K
12:11 54.22 54.22 54.22 54.22 0.1K
12:12 54.22 54.22 54.22 54.22 0.2K
12:13 54.22 54.22 54.22 54.22 0.0K
12:14 54.22 54.22 54.22 54.22 0.2K
12:15 54.22 54.28 54.22 54.28 0.1K
12:16 54.28 54.28 54.28 54.28 0.0K
12:17 54.28 54.30 54.28 54.30 0.2K
12:18 54.30 54.30 54.30 54.30 0.1K
12:19 54.30 54.38 54.30 54.38 0.1K
12:20 54.38 54.38 54.38 54.38 0.1K
12:21 54.38 54.38 54.38 54.38 0.1K
12:22 54.38 54.38 54.35 54.35 0.5K
12:23 54.35 54.35 54.35 54.35 0.1K
12:24 54.35 54.35 54.30 54.30 0.9K
12:25 54.30 54.30 54.30 54.30 0.1K
12:26 54.30 54.30 54.30 54.30 0.0K
12:27 54.30 54.30 54.30 54.30 0.0K
12:28 54.30 54.48 54.30 54.48 2.3K
12:29 54.48 54.48 54.48 54.48 0.6K
12:30 54.41 54.44 54.41 54.44 2.9K
12:31 54.44 54.44 54.44 54.44 0.1K
12:32 54.44 54.51 54.44 54.51 0.4K
12:33 54.51 54.51 54.51 54.51 0.0K
12:34 54.51 54.51 54.51 54.51 0.0K
12:35 54.51 54.54 54.51 54.54 0.1K
12:36 54.54 54.54 54.54 54.54 0.2K
12:37 54.54 54.54 54.54 54.54 0.1K
12:38 54.54 54.60 54.54 54.54 0.7K
12:39 54.54 54.54 54.54 54.54 0.4K
12:40 54.54 54.54 54.54 54.54 0.1K
12:41 54.52 54.52 54.52 54.52 0.2K
12:42 54.52 54.53 54.52 54.53 0.6K
12:43 54.53 54.53 54.53 54.53 0.2K
12:44 54.53 54.53 54.53 54.53 0.0K
12:45 54.49 54.49 54.49 54.49 0.3K
12:46 54.49 54.49 54.45 54.45 0.3K
12:47 54.45 54.45 54.44 54.44 0.2K
12:48 54.44 54.44 54.44 54.44 0.2K
12:49 54.44 54.44 54.44 54.44 0.1K
12:50 54.44 54.49 54.44 54.47 0.9K
12:51 54.47 54.47 54.47 54.47 0.0K
12:52 54.47 54.47 54.47 54.47 0.2K
12:53 54.47 54.47 54.47 54.47 0.1K
12:54 54.47 54.47 54.47 54.47 0.1K
12:55 54.42 54.42 54.42 54.42 0.2K
12:56 54.42 54.42 54.42 54.42 0.0K
12:57 54.42 54.42 54.42 54.42 0.0K
12:58 54.42 54.45 54.42 54.45 1.0K
12:59 54.45 54.45 54.45 54.45 0.1K
13:00 54.45 54.45 54.43 54.43 0.5K
13:01 54.43 54.43 54.40 54.40 0.7K
13:02 54.42 54.42 54.42 54.42 0.1K
13:03 54.42 54.42 54.42 54.42 0.0K
13:04 54.42 54.42 54.42 54.42 0.1K
13:05 54.42 54.42 54.42 54.42 0.1K
13:06 54.42 54.42 54.42 54.42 0.6K
13:07 54.42 54.42 54.42 54.42 2.5K
13:08 54.42 54.43 54.42 54.43 0.3K
13:09 54.43 54.50 54.43 54.50 1.5K
13:10 54.50 54.50 54.50 54.50 0.6K
13:11 54.50 54.50 54.50 54.50 0.0K
13:12 54.50 54.50 54.48 54.48 0.4K
13:13 54.48 54.48 54.48 54.48 0.2K
13:14 54.48 54.48 54.48 54.48 0.1K
13:15 54.48 54.48 54.48 54.48 0.4K
13:16 54.48 54.48 54.48 54.48 0.1K
13:17 54.48 54.48 54.48 54.48 0.3K
13:18 54.48 54.48 54.24 54.24 2.3K
13:19 54.24 54.24 54.24 54.24 0.1K
13:20 54.24 54.24 54.24 54.24 0.1K
13:21 54.24 54.24 54.24 54.24 0.1K
13:22 54.24 54.24 54.24 54.24 0.1K
13:23 54.24 54.24 54.24 54.24 0.1K
13:24 54.24 54.24 54.24 54.24 0.2K
13:25 54.24 54.24 54.24 54.24 0.0K
13:26 54.24 54.24 54.24 54.24 0.0K
13:27 54.24 54.24 54.20 54.20 0.5K
13:28 54.20 54.21 54.20 54.21 0.7K
13:29 54.21 54.21 54.21 54.21 0.0K
13:30 54.21 54.21 54.21 54.21 0.3K
13:31 54.21 54.21 54.15 54.15 0.4K
13:32 54.15 54.15 54.15 54.15 0.1K
13:33 54.15 54.15 54.15 54.15 0.0K
13:34 54.15 54.16 54.15 54.16 0.3K
13:35 54.16 54.16 54.16 54.16 0.1K
13:36 54.11 54.11 54.11 54.11 0.2K
13:37 54.11 54.11 54.11 54.11 0.0K
13:38 54.24 54.24 54.24 54.24 0.8K
13:39 54.24 54.24 54.24 54.24 0.1K
13:40 54.24 54.24 54.24 54.24 0.0K
13:41 54.20 54.20 54.20 54.20 0.3K
13:42 54.20 54.20 54.20 54.20 0.0K
13:43 54.20 54.20 54.20 54.20 0.0K
13:44 54.20 54.20 54.19 54.19 0.1K
13:45 54.19 54.19 54.19 54.19 0.2K
13:46 54.19 54.19 54.19 54.19 0.1K
13:47 54.19 54.20 54.19 54.20 0.1K
13:48 54.15 54.19 54.15 54.19 1.0K
13:49 54.19 54.19 54.19 54.19 0.0K
13:50 54.19 54.19 54.12 54.12 0.6K
13:51 54.12 54.12 54.12 54.12 0.1K
13:52 54.12 54.19 54.10 54.10 2.4K
13:53 54.10 54.10 54.10 54.10 0.7K
13:54 54.02 54.11 54.02 54.11 1.4K
13:55 54.11 54.11 54.11 54.11 0.0K
13:56 54.11 54.11 54.11 54.11 0.2K
13:57 54.11 54.11 54.11 54.11 0.1K
13:58 54.08 54.08 54.06 54.06 1.8K
13:59 54.06 54.06 54.06 54.06 0.2K
14:00 54.06 54.06 54.06 54.06 0.7K
14:01 54.06 54.10 54.06 54.10 1.5K
14:02 54.18 54.18 54.14 54.18 1.4K
14:03 54.18 54.18 54.18 54.18 0.2K
14:04 54.18 54.18 54.18 54.18 0.1K
14:05 54.14 54.14 54.14 54.14 0.1K
14:06 54.14 54.14 54.14 54.14 0.1K
14:07 54.14 54.14 54.14 54.14 0.0K
14:08 54.14 54.14 54.14 54.14 0.1K
14:09 54.14 54.14 54.14 54.14 0.1K
14:10 54.14 54.14 54.14 54.14 0.0K
14:11 54.14 54.14 54.14 54.14 0.0K
14:12 54.14 54.21 54.14 54.21 1.2K
14:13 54.21 54.28 54.21 54.28 0.5K
14:14 54.28 54.28 54.28 54.28 0.1K
14:15 54.28 54.28 54.28 54.28 0.0K
14:16 54.28 54.28 54.28 54.28 0.0K
14:17 54.28 54.28 54.28 54.28 0.1K
14:18 54.28 54.28 54.28 54.28 0.1K
14:19 54.28 54.28 54.28 54.28 0.0K
14:20 54.28 54.28 54.25 54.25 0.7K
14:21 54.25 54.25 54.25 54.25 0.2K
14:22 54.25 54.25 54.25 54.25 0.1K
14:23 54.25 54.25 54.25 54.25 0.1K
14:24 54.25 54.25 54.25 54.25 0.2K
14:25 54.25 54.25 54.25 54.25 0.3K
14:26 54.25 54.25 54.25 54.25 0.0K
14:27 54.25 54.25 54.25 54.25 0.2K
14:28 54.25 54.25 54.25 54.25 0.0K
14:29 54.25 54.25 54.25 54.25 0.1K
14:30 54.25 54.25 54.25 54.25 0.2K
14:31 54.25 54.25 54.25 54.25 0.1K
14:32 54.25 54.25 54.25 54.25 0.1K
14:33 54.25 54.25 54.25 54.25 0.0K
14:34 54.25 54.33 54.25 54.33 1.1K
14:35 54.33 54.33 54.33 54.33 0.1K
14:36 54.33 54.33 54.33 54.33 0.0K
14:37 54.38 54.41 54.38 54.41 0.7K
14:38 54.41 54.41 54.41 54.41 0.1K
14:39 54.41 54.41 54.41 54.41 0.1K
14:40 54.41 54.41 54.41 54.41 0.1K
14:41 54.36 54.36 54.36 54.36 0.2K
14:42 54.36 54.41 54.36 54.41 0.3K
14:43 54.41 54.41 54.41 54.41 0.1K
14:44 54.41 54.41 54.41 54.41 0.2K
14:45 54.41 54.41 54.41 54.41 0.0K
14:46 54.41 54.41 54.41 54.41 0.4K
14:47 54.41 54.41 54.41 54.41 0.0K
14:48 54.41 54.41 54.41 54.41 0.2K
14:49 54.41 54.41 54.41 54.41 0.2K
14:50 54.28 54.28 54.28 54.28 1.7K
14:51 54.28 54.28 54.21 54.22 0.6K
14:52 54.24 54.26 54.24 54.26 0.5K
14:53 54.26 54.28 54.26 54.28 0.5K
14:54 54.28 54.28 54.28 54.28 0.0K
14:55 54.28 54.28 54.28 54.28 0.1K
14:56 54.28 54.28 54.28 54.28 0.0K
14:57 54.28 54.28 54.28 54.28 0.1K
14:58 54.28 54.31 54.28 54.31 0.2K
14:59 54.31 54.31 54.31 54.31 0.1K
15:00 54.31 54.31 54.24 54.24 0.5K
15:01 54.24 54.24 54.24 54.24 0.1K
15:02 54.24 54.24 54.22 54.22 0.3K
15:03 54.22 54.22 54.22 54.22 0.0K
15:04 54.22 54.22 54.22 54.22 0.1K
15:05 54.22 54.22 54.22 54.22 0.4K
15:06 54.17 54.17 54.16 54.16 1.2K
15:07 54.16 54.16 54.16 54.16 0.3K
15:08 54.16 54.23 54.16 54.23 0.7K
15:09 54.25 54.25 54.25 54.25 0.1K
15:10 54.25 54.25 54.25 54.25 0.1K
15:11 54.25 54.25 54.20 54.20 1.6K
15:12 54.19 54.19 54.19 54.19 0.4K
15:13 54.22 54.24 54.22 54.24 0.8K
15:14 54.24 54.26 54.24 54.26 0.2K
15:15 54.17 54.17 54.17 54.17 0.4K
15:16 54.17 54.17 54.17 54.17 0.1K
15:17 54.17 54.36 54.17 54.32 2.7K
15:18 54.32 54.32 54.32 54.32 0.3K
15:19 54.32 54.32 54.32 54.32 0.1K
15:20 54.32 54.32 54.32 54.32 0.2K
15:21 54.32 54.32 54.32 54.32 0.1K
15:22 54.32 54.32 54.32 54.32 1.0K
15:23 54.32 54.38 54.32 54.38 0.1K
15:24 54.38 54.38 54.32 54.32 1.5K
15:25 54.32 54.32 54.32 54.32 0.5K
15:26 54.30 54.32 54.30 54.32 0.3K
15:27 54.32 54.35 54.32 54.35 0.6K
15:28 54.35 54.35 54.35 54.35 0.2K
15:29 54.35 54.37 54.35 54.37 0.1K
15:30 54.37 54.37 54.37 54.37 0.2K
15:31 54.31 54.31 54.31 54.31 1.1K
15:32 54.31 54.31 54.31 54.31 0.0K
15:33 54.31 54.31 54.30 54.30 0.3K
15:34 54.30 54.30 54.30 54.30 0.3K
15:35 54.30 54.33 54.25 54.33 4.7K
15:36 54.33 54.33 54.33 54.33 0.9K
15:37 54.33 54.33 54.33 54.33 0.1K
15:38 54.33 54.33 54.33 54.33 1.0K
15:39 54.33 54.40 54.33 54.40 5.1K
15:40 54.44 54.44 54.41 54.41 2.1K
15:41 54.41 54.44 54.41 54.44 1.7K
15:42 54.44 54.44 54.43 54.43 1.3K
15:43 54.43 54.43 54.38 54.38 1.7K
15:44 54.38 54.38 54.34 54.34 1.3K
15:45 54.38 54.41 54.38 54.41 1.3K
15:46 54.41 54.41 54.41 54.41 0.1K
15:47 54.38 54.38 54.36 54.36 1.8K
15:48 54.36 54.36 54.30 54.30 1.1K
15:49 54.30 54.30 54.30 54.30 0.4K
15:50 54.30 54.30 54.26 54.26 0.7K
15:51 54.26 54.36 54.26 54.36 3.7K
15:52 54.36 54.36 54.36 54.36 0.2K
15:53 54.36 54.47 54.36 54.47 2.7K
15:54 54.47 54.49 54.47 54.49 1.8K
15:55 54.49 54.57 54.49 54.52 2.7K
15:56 54.52 54.52 54.49 54.49 5.3K
15:57 54.49 54.49 54.49 54.49 0.8K
15:58 54.49 54.52 54.49 54.50 3.5K
15:59 54.50 54.50 54.47 54.47 9.7K
16:00 54.47 54.50 54.42 54.47 71.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles