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 53.89 54.32 53.82 53.82 6.7K
09:32 53.82 53.82 53.82 53.82 0.0K
09:33 53.82 53.85 53.63 53.63 1.4K
09:34 53.70 53.70 53.70 53.70 0.4K
09:35 53.70 53.70 53.70 53.70 0.0K
09:36 53.70 53.70 53.70 53.70 0.0K
09:37 53.99 53.99 53.99 53.99 1.1K
09:38 53.99 53.99 53.99 53.99 0.7K
09:39 53.99 54.28 53.99 54.28 0.2K
09:40 54.28 54.58 54.27 54.58 2.5K
09:41 54.58 54.58 54.58 54.58 0.1K
09:42 54.56 54.56 54.56 54.56 0.3K
09:43 54.56 54.56 54.56 54.56 0.1K
09:44 54.56 54.56 54.56 54.56 0.1K
09:45 54.56 54.56 54.56 54.56 0.1K
09:46 54.56 54.56 54.56 54.56 0.0K
09:47 54.56 54.56 54.56 54.56 0.0K
09:48 54.56 54.56 54.56 54.56 0.0K
09:49 54.56 54.56 54.56 54.56 0.0K
09:50 54.56 54.56 54.56 54.56 0.2K
09:51 54.56 54.56 54.56 54.56 0.0K
09:52 54.56 54.56 54.56 54.56 0.0K
09:53 54.56 54.56 54.56 54.56 0.0K
09:54 54.56 54.56 54.56 54.56 0.0K
09:55 54.56 54.56 54.56 54.56 0.0K
09:56 54.03 54.32 54.03 54.03 1.9K
09:57 54.03 54.45 54.03 54.45 0.6K
09:58 54.45 54.45 54.33 54.33 0.2K
09:59 54.32 54.32 54.32 54.32 0.2K
10:00 54.32 54.35 54.32 54.35 1.0K
10:01 54.35 54.36 54.35 54.36 0.3K
10:02 54.36 54.36 54.36 54.36 0.3K
10:03 54.15 54.15 54.15 54.15 0.6K
10:04 54.15 54.15 54.15 54.15 0.1K
10:05 54.15 54.15 53.98 53.98 1.2K
10:06 53.93 54.03 53.93 54.01 2.7K
10:07 54.01 54.01 54.01 54.01 0.5K
10:08 54.01 54.10 54.01 54.10 0.1K
10:09 54.10 54.13 54.10 54.13 0.2K
10:10 54.00 54.00 54.00 54.00 0.2K
10:11 54.00 54.13 54.00 54.13 0.5K
10:12 54.13 54.13 53.90 53.90 0.4K
10:13 53.90 53.90 53.90 53.90 0.0K
10:14 53.90 53.90 53.90 53.90 0.0K
10:15 53.99 53.99 53.99 53.99 0.1K
10:16 53.99 54.08 53.99 54.08 0.8K
10:17 54.08 54.08 54.08 54.08 0.0K
10:18 54.08 54.08 54.08 54.08 0.0K
10:19 54.15 54.19 54.15 54.19 1.0K
10:20 54.19 54.21 54.19 54.21 0.3K
10:21 54.27 54.27 54.27 54.27 0.6K
10:22 54.27 54.27 54.27 54.27 0.0K
10:23 54.27 54.27 54.27 54.27 0.0K
10:24 54.27 54.27 54.27 54.27 0.0K
10:25 54.27 54.27 54.25 54.25 0.1K
10:26 54.25 54.25 54.25 54.25 0.4K
10:27 54.25 54.26 54.22 54.22 0.5K
10:28 54.22 54.22 54.22 54.22 0.1K
10:29 54.22 54.30 54.20 54.20 0.7K
10:30 54.20 54.20 54.20 54.20 0.0K
10:31 54.20 54.20 54.20 54.20 0.0K
10:32 54.20 54.20 54.20 54.20 0.0K
10:33 54.20 54.20 54.20 54.20 0.2K
10:34 54.60 54.60 54.51 54.51 11.1K
10:35 54.51 54.51 54.51 54.51 0.1K
10:36 54.56 54.56 54.43 54.43 2.1K
10:37 54.43 54.52 54.43 54.46 0.5K
10:38 54.46 54.52 54.46 54.52 0.4K
10:39 54.52 54.52 54.52 54.52 0.0K
10:40 54.52 54.52 54.52 54.52 0.0K
10:41 54.62 54.62 54.62 54.62 0.2K
10:42 54.54 54.54 54.54 54.54 0.6K
10:43 54.54 54.54 54.54 54.54 0.1K
10:44 54.54 54.54 54.54 54.54 0.1K
10:45 54.54 54.54 54.54 54.54 0.0K
10:46 54.54 54.54 54.54 54.54 0.0K
10:47 54.54 54.54 54.49 54.49 0.5K
10:48 54.49 54.52 54.49 54.52 0.4K
10:49 54.52 54.52 54.44 54.50 1.6K
10:50 54.50 54.52 54.50 54.52 0.5K
10:51 54.52 54.52 54.48 54.48 0.5K
10:52 54.48 54.48 54.46 54.46 1.3K
10:53 54.46 54.46 54.42 54.42 1.6K
10:54 54.42 54.44 54.42 54.44 0.7K
10:55 54.44 54.44 54.42 54.42 0.6K
10:56 54.42 54.42 54.42 54.42 0.1K
10:57 54.42 54.42 54.42 54.42 0.0K
10:58 54.52 54.52 54.52 54.52 0.2K
10:59 54.52 54.52 54.52 54.52 0.0K
11:00 54.44 54.44 54.44 54.44 0.3K
11:01 54.44 54.44 54.44 54.44 0.0K
11:02 54.44 54.56 54.44 54.55 0.8K
11:03 54.63 54.64 54.63 54.64 0.4K
11:04 54.64 54.69 54.64 54.65 1.0K
11:05 54.65 54.65 54.65 54.65 0.3K
11:06 54.65 54.67 54.65 54.67 0.3K
11:07 54.67 54.72 54.67 54.72 0.4K
11:08 54.72 54.72 54.72 54.72 0.1K
11:09 54.72 54.73 54.72 54.73 1.2K
11:10 54.73 54.73 54.67 54.67 1.3K
11:11 54.67 54.67 54.67 54.67 0.2K
11:12 54.67 54.67 54.67 54.67 0.3K
11:13 54.67 54.67 54.67 54.67 0.0K
11:14 54.67 54.67 54.67 54.67 0.4K
11:15 54.67 54.67 54.67 54.67 0.0K
11:16 54.67 54.67 54.59 54.59 0.5K
11:17 54.59 54.59 54.59 54.59 0.0K
11:18 54.59 54.59 54.59 54.59 0.0K
11:19 54.59 54.59 54.59 54.59 0.0K
11:20 54.59 54.59 54.59 54.59 0.0K
11:21 54.59 54.59 54.59 54.59 0.1K
11:22 54.59 54.59 54.59 54.59 0.1K
11:23 54.61 54.61 54.61 54.61 2.4K
11:24 54.61 54.61 54.61 54.61 0.1K
11:25 54.61 54.61 54.61 54.61 0.1K
11:26 54.59 54.59 54.55 54.55 1.3K
11:27 54.55 54.57 54.55 54.57 0.3K
11:28 54.46 54.46 54.46 54.46 0.3K
11:29 54.46 54.46 54.46 54.46 0.1K
11:30 54.46 54.46 54.46 54.46 0.0K
11:31 54.46 54.46 54.46 54.46 0.0K
11:32 54.46 54.46 54.46 54.46 0.0K
11:33 54.46 54.46 54.46 54.46 0.0K
11:34 54.46 54.46 54.35 54.35 0.4K
11:35 54.35 54.35 54.35 54.35 1.8K
11:36 54.38 54.39 54.38 54.39 1.1K
11:37 54.39 54.39 54.39 54.39 0.1K
11:38 54.41 54.41 54.41 54.41 2.1K
11:39 54.41 54.41 54.41 54.41 0.5K
11:40 54.41 54.46 54.41 54.46 0.1K
11:41 54.46 54.46 54.46 54.46 0.4K
11:42 54.46 54.46 54.46 54.46 0.0K
11:43 54.46 54.48 54.46 54.48 0.1K
11:44 54.48 54.48 54.48 54.48 0.5K
11:45 54.48 54.50 54.48 54.50 0.2K
11:46 54.50 54.50 54.50 54.50 0.1K
11:47 54.50 54.50 54.50 54.50 0.1K
11:48 54.50 54.50 54.49 54.49 0.2K
11:49 54.48 54.48 54.48 54.48 0.3K
11:50 54.48 54.48 54.43 54.43 0.2K
11:51 54.43 54.54 54.43 54.48 0.2K
11:52 54.48 54.48 54.48 54.48 0.0K
11:53 54.48 54.54 54.48 54.54 0.9K
11:54 54.54 54.54 54.54 54.54 0.1K
11:55 54.54 54.54 54.54 54.54 0.0K
11:56 54.54 54.59 54.54 54.59 0.6K
11:57 54.59 54.59 54.59 54.59 0.0K
11:58 54.59 54.59 54.53 54.53 0.6K
11:59 54.52 54.52 54.52 54.52 0.6K
12:00 54.52 54.52 54.52 54.52 0.0K
12:01 54.52 54.54 54.52 54.54 0.2K
12:02 54.54 54.54 54.54 54.54 0.0K
12:03 54.54 54.54 54.54 54.54 0.1K
12:04 54.54 54.54 54.54 54.54 0.0K
12:05 54.54 54.54 54.54 54.54 0.0K
12:06 54.54 54.54 54.54 54.54 0.0K
12:07 54.54 54.54 54.54 54.54 0.3K
12:08 54.54 54.54 54.54 54.54 0.0K
12:09 54.54 54.54 54.54 54.54 0.1K
12:10 54.54 54.54 54.51 54.51 0.7K
12:11 54.51 54.51 54.51 54.51 0.0K
12:12 54.51 54.51 54.51 54.51 0.0K
12:13 54.51 54.51 54.51 54.51 0.0K
12:14 54.51 54.51 54.51 54.51 0.1K
12:15 54.45 54.45 54.45 54.45 0.1K
12:16 54.45 54.45 54.45 54.45 0.1K
12:17 54.45 54.45 54.45 54.45 0.3K
12:18 54.45 54.45 54.45 54.45 0.0K
12:19 54.45 54.45 54.45 54.45 0.0K
12:20 54.45 54.45 54.45 54.45 1.0K
12:21 54.45 54.45 54.45 54.45 0.1K
12:22 54.45 54.45 54.45 54.45 0.6K
12:23 54.42 54.42 54.42 54.42 0.8K
12:24 54.42 54.42 54.42 54.42 0.0K
12:25 54.42 54.42 54.42 54.42 0.0K
12:26 54.42 54.42 54.42 54.42 0.3K
12:27 54.42 54.42 54.42 54.42 0.2K
12:28 54.42 54.42 54.42 54.42 0.1K
12:29 54.42 54.42 54.42 54.42 0.0K
12:30 54.42 54.42 54.42 54.42 0.1K
12:31 54.42 54.42 54.42 54.42 0.1K
12:32 54.42 54.48 54.42 54.48 1.1K
12:33 54.48 54.49 54.48 54.49 0.3K
12:34 54.49 54.49 54.49 54.49 0.2K
12:35 54.49 54.49 54.41 54.41 0.3K
12:36 54.41 54.41 54.41 54.41 0.0K
12:37 54.41 54.42 54.41 54.42 1.0K
12:38 54.42 54.42 54.42 54.42 0.0K
12:39 54.42 54.42 54.42 54.42 0.1K
12:40 54.42 54.42 54.40 54.40 0.1K
12:41 54.40 54.40 54.40 54.40 0.1K
12:42 54.40 54.40 54.40 54.40 0.0K
12:43 54.41 54.41 54.41 54.41 0.1K
12:44 54.41 54.41 54.41 54.41 0.1K
12:45 54.41 54.41 54.41 54.41 0.1K
12:46 54.41 54.41 54.41 54.41 0.1K
12:47 54.41 54.41 54.41 54.41 0.0K
12:48 54.41 54.41 54.41 54.41 0.0K
12:49 54.41 54.48 54.41 54.48 0.2K
12:50 54.48 54.48 54.48 54.48 0.0K
12:51 54.48 54.48 54.48 54.48 0.0K
12:52 54.48 54.48 54.48 54.48 0.1K
12:53 54.48 54.48 54.48 54.48 0.0K
12:54 54.48 54.48 54.48 54.48 0.0K
12:55 54.47 54.47 54.47 54.47 0.2K
12:56 54.47 54.47 54.47 54.47 1.1K
12:57 54.47 54.47 54.47 54.47 0.1K
12:58 54.47 54.47 54.47 54.47 0.1K
12:59 54.47 54.47 54.47 54.47 0.0K
13:00 54.47 54.47 54.47 54.47 0.1K
13:01 54.41 54.41 54.41 54.41 0.8K
13:02 54.41 54.41 54.41 54.41 0.0K
13:03 54.41 54.41 54.41 54.41 0.3K
13:04 54.41 54.41 54.35 54.35 0.9K
13:05 54.35 54.35 54.35 54.35 0.0K
13:06 54.35 54.41 54.35 54.41 0.4K
13:07 54.41 54.41 54.41 54.41 0.0K
13:08 54.41 54.41 54.41 54.41 0.1K
13:09 54.41 54.41 54.41 54.41 0.0K
13:10 54.41 54.41 54.41 54.41 0.1K
13:11 54.41 54.41 54.41 54.41 0.1K
13:12 54.37 54.37 54.37 54.37 0.2K
13:13 54.37 54.37 54.37 54.37 0.3K
13:14 54.37 54.37 54.37 54.37 0.0K
13:15 54.37 54.37 54.37 54.37 0.0K
13:16 54.37 54.37 54.35 54.35 1.3K
13:17 54.35 54.35 54.35 54.35 0.2K
13:18 54.35 54.35 54.35 54.35 0.1K
13:19 54.35 54.35 54.35 54.35 0.0K
13:20 54.35 54.35 54.35 54.35 0.0K
13:21 54.35 54.35 54.35 54.35 0.1K
13:22 54.35 54.43 54.35 54.43 0.2K
13:23 54.43 54.43 54.43 54.43 0.1K
13:24 54.43 54.43 54.43 54.43 0.0K
13:25 54.43 54.43 54.43 54.43 0.1K
13:26 54.43 54.43 54.43 54.43 0.1K
13:27 54.43 54.43 54.43 54.43 0.1K
13:28 54.43 54.43 54.41 54.41 0.1K
13:29 54.41 54.41 54.41 54.41 0.2K
13:30 54.41 54.41 54.41 54.41 0.0K
13:31 54.41 54.41 54.39 54.39 0.2K
13:32 54.39 54.39 54.36 54.36 1.1K
13:33 54.41 54.41 54.39 54.39 1.0K
13:34 54.45 54.45 54.45 54.45 0.3K
13:35 54.41 54.41 54.41 54.41 0.6K
13:36 54.41 54.41 54.36 54.36 0.3K
13:37 54.36 54.36 54.36 54.36 0.1K
13:38 54.36 54.36 54.36 54.36 0.0K
13:39 54.36 54.45 54.36 54.45 0.2K
13:40 54.45 54.45 54.45 54.45 0.1K
13:41 54.45 54.45 54.45 54.45 0.1K
13:42 54.45 54.45 54.42 54.42 0.2K
13:43 54.42 54.42 54.42 54.42 0.1K
13:44 54.42 54.42 54.38 54.38 1.2K
13:45 54.38 54.38 54.38 54.38 0.2K
13:46 54.38 54.38 54.38 54.38 0.0K
13:47 54.30 54.30 54.30 54.30 0.2K
13:48 54.30 54.37 54.30 54.37 0.5K
13:49 54.37 54.37 54.37 54.37 0.0K
13:50 54.37 54.37 54.37 54.37 0.0K
13:51 54.37 54.37 54.37 54.37 0.1K
13:52 54.37 54.37 54.37 54.37 0.0K
13:53 54.37 54.37 54.37 54.37 0.0K
13:54 54.37 54.37 54.37 54.37 0.1K
13:55 54.37 54.43 54.37 54.43 0.2K
13:56 54.43 54.43 54.43 54.43 0.2K
13:57 54.43 54.43 54.43 54.43 0.0K
13:58 54.43 54.43 54.29 54.29 0.4K
13:59 54.29 54.35 54.29 54.35 0.1K
14:00 54.35 54.35 54.35 54.35 0.0K
14:01 54.35 54.35 54.35 54.35 0.2K
14:02 54.35 54.35 54.35 54.35 0.2K
14:03 54.35 54.35 54.35 54.35 0.0K
14:04 54.35 54.35 54.35 54.35 0.0K
14:05 54.35 54.35 54.35 54.35 0.0K
14:06 54.35 54.41 54.35 54.41 0.4K
14:07 54.41 54.41 54.41 54.41 0.1K
14:08 54.41 54.42 54.41 54.42 0.7K
14:09 54.42 54.42 54.42 54.42 0.1K
14:10 54.42 54.42 54.35 54.35 0.1K
14:11 54.35 54.39 54.35 54.39 0.1K
14:12 54.39 54.39 54.39 54.39 0.0K
14:13 54.39 54.39 54.39 54.39 0.0K
14:14 54.39 54.39 54.39 54.39 0.1K
14:15 54.39 54.39 54.35 54.35 0.1K
14:16 54.35 54.40 54.35 54.40 0.5K
14:17 54.40 54.40 54.40 54.40 0.0K
14:18 54.40 54.40 54.40 54.40 0.2K
14:19 54.35 54.35 54.30 54.31 4.0K
14:20 54.31 54.31 54.31 54.31 0.2K
14:21 54.31 54.42 54.31 54.42 3.4K
14:22 54.42 54.42 54.42 54.42 0.1K
14:23 54.42 54.42 54.42 54.42 0.1K
14:24 54.42 54.42 54.42 54.42 0.0K
14:25 54.42 54.42 54.42 54.42 0.1K
14:26 54.42 54.42 54.42 54.42 0.0K
14:27 54.42 54.42 54.42 54.42 0.0K
14:28 54.42 54.42 54.37 54.38 2.0K
14:29 54.38 54.38 54.38 54.38 0.5K
14:30 54.38 54.38 54.38 54.38 0.1K
14:31 54.38 54.38 54.38 54.38 0.1K
14:32 54.38 54.38 54.38 54.38 0.0K
14:33 54.38 54.38 54.38 54.38 0.0K
14:34 54.38 54.38 54.38 54.38 0.0K
14:35 54.38 54.39 54.38 54.39 0.9K
14:36 54.39 54.39 54.39 54.39 0.0K
14:37 54.39 54.39 54.39 54.39 0.0K
14:38 54.39 54.39 54.39 54.39 0.0K
14:39 54.39 54.39 54.39 54.39 0.0K
14:40 54.39 54.39 54.39 54.39 0.0K
14:41 54.39 54.39 54.39 54.39 0.2K
14:42 54.39 54.39 54.39 54.39 0.1K
14:43 54.39 54.39 54.39 54.39 0.0K
14:44 54.39 54.52 54.39 54.52 1.4K
14:45 54.52 54.57 54.52 54.54 2.5K
14:46 54.56 54.56 54.48 54.48 1.3K
14:47 54.48 54.48 54.48 54.48 0.1K
14:48 54.48 54.48 54.48 54.48 0.0K
14:49 54.48 54.48 54.48 54.48 0.1K
14:50 54.42 54.42 54.42 54.42 0.1K
14:51 54.42 54.42 54.42 54.42 0.0K
14:52 54.42 54.42 54.42 54.42 0.2K
14:53 54.42 54.42 54.42 54.42 0.0K
14:54 54.42 54.42 54.42 54.42 0.0K
14:55 54.42 54.42 54.37 54.37 0.8K
14:56 54.37 54.37 54.37 54.37 0.2K
14:57 54.37 54.37 54.37 54.37 0.1K
14:58 54.37 54.40 54.37 54.40 0.3K
14:59 54.40 54.40 54.37 54.37 0.5K
15:00 54.37 54.37 54.37 54.37 0.1K
15:01 54.37 54.37 54.34 54.34 0.4K
15:02 54.25 54.25 54.25 54.25 0.6K
15:03 54.37 54.37 54.37 54.37 0.4K
15:04 54.37 54.37 54.37 54.37 0.0K
15:05 54.37 54.37 54.29 54.29 0.3K
15:06 54.29 54.29 54.29 54.29 0.1K
15:07 54.29 54.29 54.29 54.29 0.1K
15:08 54.29 54.29 54.29 54.29 0.0K
15:09 54.29 54.29 54.29 54.29 0.0K
15:10 54.29 54.33 54.29 54.33 0.1K
15:11 54.33 54.33 54.25 54.25 1.0K
15:12 54.25 54.25 54.25 54.25 0.2K
15:13 54.25 54.25 54.25 54.25 0.1K
15:14 54.25 54.27 54.25 54.27 1.0K
15:15 54.27 54.27 54.27 54.27 0.1K
15:16 54.27 54.27 54.27 54.27 0.1K
15:17 54.27 54.27 54.27 54.27 0.0K
15:18 54.27 54.27 54.27 54.27 0.0K
15:19 54.17 54.17 54.17 54.17 1.7K
15:20 54.17 54.17 54.17 54.17 0.1K
15:21 54.17 54.17 54.14 54.14 0.1K
15:22 54.14 54.14 54.14 54.14 0.1K
15:23 54.14 54.14 54.09 54.09 0.6K
15:24 54.09 54.09 54.09 54.09 0.8K
15:25 54.09 54.12 54.09 54.12 0.2K
15:26 54.12 54.12 54.12 54.12 0.1K
15:27 54.12 54.12 54.12 54.12 0.2K
15:28 54.12 54.12 54.12 54.12 0.2K
15:29 54.12 54.12 54.12 54.12 0.2K
15:30 54.12 54.12 54.11 54.11 0.2K
15:31 54.11 54.11 54.11 54.11 0.6K
15:32 54.11 54.11 54.11 54.11 0.3K
15:33 54.11 54.11 54.06 54.06 0.2K
15:34 54.06 54.06 54.06 54.06 0.2K
15:35 54.14 54.14 54.11 54.11 0.5K
15:36 54.11 54.11 54.11 54.11 0.3K
15:37 54.11 54.15 54.11 54.15 2.5K
15:38 54.15 54.15 54.15 54.15 0.3K
15:39 54.15 54.18 54.15 54.18 0.2K
15:40 54.18 54.19 54.18 54.19 0.2K
15:41 54.19 54.19 54.18 54.18 0.9K
15:42 54.18 54.18 54.15 54.15 1.3K
15:43 54.15 54.15 54.15 54.15 0.1K
15:44 54.15 54.15 54.14 54.14 0.3K
15:45 54.14 54.14 54.14 54.14 0.7K
15:46 54.11 54.11 54.11 54.11 0.6K
15:47 54.11 54.11 54.07 54.07 0.6K
15:48 54.07 54.11 54.07 54.11 1.5K
15:49 54.11 54.11 54.11 54.11 0.4K
15:50 54.11 54.11 54.08 54.10 0.4K
15:51 54.09 54.09 54.09 54.09 1.0K
15:52 54.09 54.12 54.09 54.09 3.3K
15:53 54.09 54.09 54.05 54.07 0.5K
15:54 54.03 54.03 54.03 54.03 1.6K
15:55 54.03 54.04 54.00 54.00 3.1K
15:56 54.00 54.01 54.00 54.01 3.6K
15:57 53.97 53.98 53.96 53.98 4.0K
15:58 53.98 53.98 53.92 53.93 4.2K
15:59 53.94 53.94 53.88 53.88 5.5K
16:00 53.89 53.89 53.85 53.89 63.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles