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 53.71 53.71 53.09 53.71 2.9K
09:32 53.71 53.71 53.71 53.71 0.1K
09:33 53.54 54.07 53.54 54.07 1.1K
09:34 54.07 54.07 54.07 54.07 0.1K
09:35 54.07 54.07 54.07 54.07 0.0K
09:36 54.07 54.07 54.07 54.07 0.0K
09:37 54.07 54.07 54.07 54.07 0.1K
09:38 54.07 54.07 53.92 53.99 0.9K
09:39 53.93 53.93 53.93 53.93 0.3K
09:40 53.93 53.93 53.93 53.93 0.0K
09:41 53.93 54.09 53.93 54.09 2.3K
09:42 54.09 54.09 54.09 54.09 0.0K
09:43 54.09 54.09 54.09 54.09 0.0K
09:44 54.09 54.09 54.09 54.09 0.0K
09:45 54.09 54.09 54.09 54.09 0.0K
09:46 54.09 54.09 54.09 54.09 0.1K
09:47 54.09 54.17 54.09 54.17 1.1K
09:48 54.17 54.17 53.92 53.92 0.3K
09:49 53.92 53.92 53.92 53.92 0.0K
09:50 53.92 53.92 53.91 53.91 1.0K
09:51 53.91 53.91 53.91 53.91 0.1K
09:52 53.91 53.91 53.91 53.91 0.5K
09:53 53.91 53.91 53.91 53.91 0.0K
09:54 54.15 54.15 54.15 54.15 0.2K
09:55 54.15 54.17 54.15 54.17 2.4K
09:56 54.15 54.15 54.15 54.15 0.2K
09:57 54.15 54.15 54.15 54.15 0.3K
09:58 54.15 54.15 54.15 54.15 0.2K
09:59 54.15 54.15 54.15 54.15 0.0K
10:00 54.15 54.23 54.15 54.23 1.1K
10:01 54.23 54.23 54.23 54.23 0.6K
10:02 54.23 54.23 54.23 54.23 0.1K
10:03 54.23 54.24 54.23 54.24 1.3K
10:04 54.24 54.31 54.24 54.31 1.6K
10:05 54.31 54.31 54.31 54.31 0.0K
10:06 54.31 54.31 54.18 54.18 0.3K
10:07 54.18 54.18 54.18 54.18 0.0K
10:08 54.18 54.18 54.18 54.18 0.1K
10:09 54.14 54.17 54.14 54.17 1.7K
10:10 54.17 54.17 54.17 54.17 0.0K
10:11 53.98 53.98 53.98 53.98 0.7K
10:12 53.98 53.98 53.96 53.96 0.6K
10:13 53.96 53.96 53.96 53.96 0.2K
10:14 53.96 53.96 53.96 53.96 0.1K
10:15 53.96 54.09 53.96 54.09 0.6K
10:16 54.09 54.09 53.97 53.97 0.2K
10:17 53.97 53.97 53.97 53.97 0.2K
10:18 53.97 53.97 53.94 53.94 1.1K
10:19 53.94 54.01 53.94 54.01 1.5K
10:20 54.01 54.01 54.01 54.01 0.0K
10:21 54.01 54.01 54.01 54.01 0.0K
10:22 54.01 54.03 54.01 54.03 0.7K
10:23 54.03 54.03 54.03 54.03 0.0K
10:24 54.03 54.09 54.03 54.09 1.2K
10:25 54.09 54.09 54.09 54.09 0.0K
10:26 54.09 54.09 54.04 54.04 0.5K
10:27 54.04 54.04 54.04 54.04 0.1K
10:28 54.04 54.04 54.04 54.04 0.1K
10:29 54.04 54.04 54.04 54.04 0.0K
10:30 54.04 54.04 54.04 54.04 1.1K
10:31 54.04 54.04 54.04 54.04 0.1K
10:32 54.04 54.04 54.04 54.04 0.4K
10:33 54.16 54.16 54.16 54.16 1.4K
10:34 54.16 54.16 54.16 54.16 1.4K
10:35 54.16 54.37 54.16 54.37 0.3K
10:36 54.37 54.37 54.23 54.23 2.1K
10:37 54.23 54.23 54.23 54.23 0.2K
10:38 54.23 54.23 54.23 54.23 0.1K
10:39 54.20 54.20 54.20 54.20 1.2K
10:40 54.20 54.21 54.20 54.21 2.0K
10:41 54.21 54.21 54.21 54.21 0.1K
10:42 54.21 54.21 54.17 54.17 0.2K
10:43 54.17 54.17 54.12 54.12 1.6K
10:44 54.12 54.12 54.09 54.09 1.1K
10:45 54.09 54.09 54.09 54.09 0.4K
10:46 54.09 54.09 54.09 54.09 0.0K
10:47 54.09 54.09 53.98 53.98 1.9K
10:48 53.98 53.98 53.98 53.98 0.1K
10:49 53.98 53.98 53.98 53.98 0.0K
10:50 53.98 53.98 53.98 53.98 0.0K
10:51 53.98 53.98 53.98 53.98 0.0K
10:52 53.98 54.05 53.98 54.05 0.7K
10:53 54.05 54.13 54.05 54.13 0.2K
10:54 54.13 54.13 54.02 54.02 0.6K
10:55 54.02 54.02 54.02 54.02 0.2K
10:56 54.02 54.02 53.98 53.98 0.6K
10:57 53.98 53.98 53.98 53.98 0.1K
10:58 53.98 53.98 53.98 53.98 0.1K
10:59 53.98 54.01 53.98 54.01 0.2K
11:00 54.01 54.01 54.01 54.01 0.4K
11:01 54.01 54.01 54.01 54.01 0.2K
11:02 54.01 54.01 54.01 54.01 0.1K
11:03 54.01 54.01 54.01 54.01 0.5K
11:04 54.01 54.01 54.01 54.01 0.2K
11:05 54.01 54.01 54.01 54.01 0.0K
11:06 54.01 54.03 54.01 54.03 0.4K
11:07 54.05 54.05 54.05 54.05 0.5K
11:08 54.05 54.12 54.05 54.12 0.6K
11:09 54.12 54.12 54.12 54.12 0.2K
11:10 54.17 54.17 54.02 54.02 9.8K
11:11 54.02 54.02 54.02 54.02 0.1K
11:12 54.05 54.05 54.05 54.05 0.3K
11:13 54.10 54.10 54.10 54.10 0.3K
11:14 54.10 54.10 54.06 54.06 1.5K
11:15 54.06 54.06 54.06 54.06 0.0K
11:16 54.06 54.06 54.03 54.03 0.2K
11:17 54.03 54.03 54.03 54.03 0.1K
11:18 54.03 54.03 54.03 54.03 0.0K
11:19 54.03 54.03 54.03 54.03 0.1K
11:20 54.11 54.11 54.11 54.11 0.6K
11:21 54.11 54.11 54.11 54.11 0.1K
11:22 54.11 54.19 54.11 54.19 0.8K
11:23 54.19 54.22 54.19 54.22 0.8K
11:24 54.22 54.22 54.22 54.22 0.1K
11:25 54.22 54.27 54.22 54.27 0.6K
11:26 54.27 54.27 54.27 54.27 0.3K
11:27 54.27 54.27 54.27 54.27 0.2K
11:28 54.27 54.27 54.27 54.27 0.1K
11:29 54.38 54.38 54.38 54.38 0.3K
11:30 54.38 54.38 54.37 54.37 1.0K
11:31 54.37 54.37 54.35 54.35 2.0K
11:32 54.35 54.38 54.35 54.38 1.4K
11:33 54.38 54.46 54.38 54.46 0.2K
11:34 54.46 54.56 54.46 54.56 1.8K
11:35 54.56 54.56 54.56 54.56 0.1K
11:36 54.56 54.56 54.56 54.56 0.0K
11:37 54.56 54.73 54.56 54.73 1.0K
11:38 54.73 54.73 54.50 54.50 2.0K
11:39 54.50 54.50 54.50 54.50 0.2K
11:40 54.50 54.55 54.50 54.55 0.1K
11:41 54.55 54.55 54.55 54.55 0.8K
11:42 54.55 54.55 54.55 54.55 0.3K
11:43 54.68 54.68 54.68 54.68 0.4K
11:44 54.68 54.72 54.68 54.72 1.5K
11:45 54.73 54.73 54.73 54.73 1.2K
11:46 54.73 54.84 54.73 54.75 2.9K
11:47 54.75 54.75 54.75 54.75 0.5K
11:48 54.80 54.80 54.80 54.80 0.6K
11:49 54.80 54.80 54.80 54.80 0.4K
11:50 54.80 54.80 54.80 54.80 1.0K
11:51 54.91 54.94 54.91 54.94 3.6K
11:52 54.94 54.94 54.94 54.94 1.9K
11:53 54.94 54.95 54.94 54.95 0.6K
11:54 54.92 54.92 54.92 54.92 0.5K
11:55 54.92 54.92 54.92 54.92 0.0K
11:56 54.92 54.92 54.92 54.92 0.0K
11:57 54.92 54.92 54.87 54.87 1.0K
11:58 54.87 54.87 54.87 54.87 0.1K
11:59 54.87 54.87 54.87 54.87 0.1K
12:00 54.87 54.87 54.83 54.83 0.5K
12:01 54.83 54.83 54.83 54.83 0.0K
12:02 54.83 54.83 54.83 54.83 0.2K
12:03 54.83 54.83 54.83 54.83 0.2K
12:04 54.83 54.83 54.83 54.83 0.2K
12:05 54.83 55.04 54.83 55.04 1.6K
12:06 55.04 55.04 55.04 55.04 0.3K
12:07 55.04 55.04 55.04 55.04 0.1K
12:08 55.04 55.04 55.04 55.04 0.7K
12:09 55.27 55.27 55.27 55.27 0.2K
12:10 55.27 55.28 55.27 55.28 0.3K
12:11 55.28 55.30 55.28 55.30 0.2K
12:12 55.19 55.28 55.19 55.28 0.7K
12:13 55.19 55.19 55.19 55.19 0.5K
12:14 55.19 55.19 55.19 55.19 0.5K
12:15 55.25 55.26 55.21 55.21 2.5K
12:16 55.21 55.28 55.21 55.21 1.5K
12:17 55.21 55.35 55.21 55.35 2.2K
12:18 55.35 55.35 55.30 55.31 2.1K
12:19 55.31 55.40 55.31 55.35 0.9K
12:20 55.35 55.41 55.34 55.34 2.5K
12:21 55.34 55.34 55.34 55.34 0.3K
12:22 55.34 55.34 55.34 55.34 0.7K
12:23 55.28 55.28 55.19 55.19 2.8K
12:24 55.19 55.19 55.19 55.19 0.2K
12:25 55.19 55.19 55.19 55.19 0.1K
12:26 55.19 55.19 55.19 55.19 0.4K
12:27 55.19 55.25 55.19 55.25 0.7K
12:28 55.25 55.25 55.25 55.25 0.2K
12:29 55.27 55.27 55.27 55.27 0.6K
12:30 55.27 55.27 55.26 55.26 0.9K
12:31 55.26 55.26 55.22 55.22 1.6K
12:32 55.22 55.22 55.22 55.22 0.2K
12:33 55.22 55.22 55.22 55.22 0.4K
12:34 55.22 55.27 55.22 55.27 0.5K
12:35 55.27 55.41 55.27 55.41 2.4K
12:36 55.45 55.46 55.45 55.46 1.1K
12:37 55.46 55.46 55.46 55.46 0.2K
12:38 55.46 55.50 55.46 55.50 0.8K
12:39 55.59 55.60 55.59 55.60 2.6K
12:40 55.60 55.65 55.60 55.60 1.6K
12:41 55.60 55.60 55.54 55.54 1.2K
12:42 55.54 55.54 55.54 55.54 0.2K
12:43 55.54 55.54 55.54 55.54 0.4K
12:44 55.54 55.59 55.54 55.59 0.5K
12:45 55.59 55.65 55.56 55.65 2.7K
12:46 55.65 55.65 55.56 55.56 0.7K
12:47 55.56 55.56 55.56 55.56 0.2K
12:48 55.67 55.67 55.67 55.67 0.9K
12:49 55.67 55.74 55.67 55.74 0.9K
12:50 55.74 55.74 55.74 55.74 0.3K
12:51 55.74 55.74 55.67 55.67 0.6K
12:52 55.66 55.66 55.66 55.66 0.6K
12:53 55.64 55.66 55.62 55.62 1.8K
12:54 55.61 55.61 55.61 55.61 0.3K
12:55 55.61 55.61 55.61 55.61 0.2K
12:56 55.61 55.61 55.61 55.61 0.4K
12:57 55.61 55.66 55.61 55.66 1.4K
12:58 55.66 55.66 55.66 55.66 0.3K
12:59 55.66 55.66 55.66 55.66 0.2K
13:00 55.66 55.68 55.66 55.68 0.3K
13:01 55.68 55.68 55.68 55.68 0.4K
13:02 55.68 55.68 55.60 55.60 1.8K
13:03 55.60 55.60 55.60 55.60 0.3K
13:04 55.60 55.64 55.60 55.64 0.2K
13:05 55.64 55.65 55.64 55.65 0.4K
13:06 55.65 55.65 55.65 55.65 0.3K
13:07 55.65 55.65 55.65 55.65 0.3K
13:08 55.65 55.66 55.65 55.66 1.3K
13:09 55.66 55.66 55.66 55.66 0.3K
13:10 55.66 55.66 55.66 55.66 1.8K
13:11 55.66 55.66 55.66 55.66 0.2K
13:12 55.66 55.66 55.66 55.66 0.5K
13:13 55.66 55.66 55.57 55.57 1.4K
13:14 55.57 55.61 55.57 55.61 1.6K
13:15 55.61 55.66 55.61 55.66 0.8K
13:16 55.65 55.65 55.61 55.61 0.7K
13:17 55.61 55.61 55.61 55.61 0.4K
13:18 55.61 55.61 55.61 55.61 0.0K
13:19 55.61 55.65 55.61 55.65 0.4K
13:20 55.65 55.70 55.65 55.70 0.7K
13:21 55.63 55.63 55.63 55.63 0.6K
13:22 55.63 55.63 55.63 55.63 0.2K
13:23 55.63 55.65 55.63 55.65 0.5K
13:24 55.65 55.65 55.60 55.60 2.4K
13:25 55.60 55.60 55.60 55.60 0.5K
13:26 55.61 55.61 55.61 55.61 0.4K
13:27 55.61 55.63 55.61 55.63 0.7K
13:28 55.63 55.63 55.63 55.63 0.4K
13:29 55.63 55.65 55.63 55.65 1.2K
13:30 55.65 55.65 55.62 55.62 2.0K
13:31 55.62 55.62 55.58 55.58 1.4K
13:32 55.62 55.62 55.62 55.62 2.1K
13:33 55.62 55.64 55.62 55.64 0.9K
13:34 55.63 55.63 55.63 55.63 0.7K
13:35 55.63 55.63 55.59 55.59 0.6K
13:36 55.59 55.59 55.54 55.54 0.5K
13:37 55.54 55.54 55.54 55.54 0.4K
13:38 55.54 55.61 55.54 55.61 0.6K
13:39 55.61 55.62 55.61 55.62 0.6K
13:40 55.65 55.65 55.64 55.65 1.1K
13:41 55.65 55.65 55.56 55.56 1.4K
13:42 55.56 55.56 55.50 55.50 0.7K
13:43 55.47 55.47 55.47 55.47 0.1K
13:44 55.47 55.47 55.47 55.47 0.3K
13:45 55.47 55.47 55.42 55.46 0.4K
13:46 55.46 55.46 55.46 55.46 0.1K
13:47 55.46 55.46 55.46 55.46 0.1K
13:48 55.46 55.46 55.37 55.37 0.3K
13:49 55.37 55.37 55.37 55.37 0.2K
13:50 55.37 55.37 55.37 55.37 0.0K
13:51 55.37 55.37 55.37 55.37 0.2K
13:52 55.37 55.37 55.37 55.37 0.0K
13:53 55.37 55.43 55.37 55.43 1.1K
13:54 55.43 55.43 55.43 55.43 0.1K
13:55 55.43 55.43 55.43 55.43 0.2K
13:56 55.43 55.43 55.43 55.43 0.2K
13:57 55.43 55.43 55.43 55.43 0.2K
13:58 55.43 55.44 55.43 55.44 0.6K
13:59 55.44 55.44 55.44 55.44 0.2K
14:00 55.44 55.46 55.44 55.46 0.4K
14:01 55.46 55.46 55.46 55.46 0.2K
14:02 55.46 55.46 55.46 55.46 0.1K
14:03 55.46 55.46 55.42 55.42 0.3K
14:04 55.42 55.42 55.33 55.33 1.4K
14:05 55.33 55.33 55.33 55.33 0.1K
14:06 55.33 55.33 55.33 55.33 0.0K
14:07 55.33 55.36 55.33 55.36 0.3K
14:08 55.40 55.40 55.40 55.40 0.9K
14:09 55.40 55.40 55.40 55.40 0.0K
14:10 55.45 55.45 55.45 55.45 0.8K
14:11 55.45 55.47 55.45 55.47 0.6K
14:12 55.47 55.47 55.47 55.47 0.1K
14:13 55.47 55.47 55.47 55.47 0.2K
14:14 55.47 55.47 55.46 55.46 0.2K
14:15 55.46 55.46 55.46 55.46 0.1K
14:16 55.46 55.46 55.46 55.46 0.2K
14:17 55.46 55.51 55.46 55.51 0.6K
14:18 55.51 55.51 55.51 55.51 0.0K
14:19 55.51 55.52 55.51 55.52 0.2K
14:20 55.53 55.53 55.53 55.53 0.4K
14:21 55.53 55.55 55.53 55.55 0.5K
14:22 55.55 55.55 55.55 55.55 0.1K
14:23 55.55 55.55 55.48 55.48 0.8K
14:24 55.49 55.49 55.49 55.49 0.4K
14:25 55.50 55.50 55.50 55.50 0.4K
14:26 55.49 55.49 55.45 55.45 1.2K
14:27 55.45 55.45 55.45 55.45 0.3K
14:28 55.45 55.45 55.45 55.45 0.0K
14:29 55.43 55.43 55.43 55.43 0.2K
14:30 55.43 55.43 55.37 55.37 0.3K
14:31 55.37 55.37 55.37 55.37 0.1K
14:32 55.41 55.42 55.41 55.42 0.7K
14:33 55.42 55.42 55.41 55.41 0.3K
14:34 55.41 55.41 55.41 55.41 0.1K
14:35 55.41 55.47 55.41 55.47 0.9K
14:36 55.47 55.47 55.41 55.41 0.3K
14:37 55.41 55.41 55.41 55.41 0.0K
14:38 55.41 55.41 55.41 55.41 0.1K
14:39 55.41 55.43 55.41 55.43 0.4K
14:40 55.43 55.43 55.43 55.43 0.1K
14:41 55.43 55.43 55.43 55.43 0.1K
14:42 55.43 55.47 55.43 55.47 0.1K
14:43 55.46 55.46 55.46 55.46 0.6K
14:44 55.46 55.46 55.46 55.46 0.4K
14:45 55.46 55.51 55.46 55.51 0.5K
14:46 55.51 55.51 55.51 55.51 0.2K
14:47 55.51 55.51 55.51 55.51 0.1K
14:48 55.49 55.55 55.49 55.55 0.9K
14:49 55.55 55.55 55.55 55.55 0.2K
14:50 55.55 55.55 55.55 55.55 0.0K
14:51 55.56 55.56 55.47 55.47 0.9K
14:52 55.47 55.47 55.46 55.46 0.2K
14:53 55.46 55.46 55.46 55.46 0.2K
14:54 55.46 55.46 55.46 55.46 0.5K
14:55 55.46 55.47 55.41 55.41 2.0K
14:56 55.41 55.41 55.41 55.41 0.2K
14:57 55.41 55.41 55.39 55.39 0.2K
14:58 55.39 55.39 55.39 55.39 0.1K
14:59 55.42 55.42 55.42 55.42 0.4K
15:00 55.42 55.44 55.42 55.44 0.7K
15:01 55.44 55.44 55.40 55.40 0.4K
15:02 55.39 55.39 55.39 55.39 0.3K
15:03 55.39 55.39 55.39 55.39 0.1K
15:04 55.39 55.44 55.39 55.44 0.4K
15:05 55.40 55.40 55.40 55.40 0.4K
15:06 55.40 55.43 55.40 55.43 0.5K
15:07 55.43 55.43 55.43 55.43 0.2K
15:08 55.43 55.43 55.43 55.43 0.1K
15:09 55.41 55.45 55.41 55.45 3.8K
15:10 55.41 55.41 55.41 55.41 0.8K
15:11 55.41 55.41 55.41 55.41 0.1K
15:12 55.42 55.45 55.42 55.44 2.0K
15:13 55.44 55.46 55.44 55.46 0.8K
15:14 55.46 55.46 55.43 55.43 0.5K
15:15 55.43 55.43 55.43 55.43 0.2K
15:16 55.43 55.43 55.43 55.43 0.5K
15:17 55.43 55.43 55.43 55.43 0.6K
15:18 55.44 55.44 55.41 55.41 1.0K
15:19 55.41 55.41 55.41 55.41 0.3K
15:20 55.40 55.43 55.40 55.43 1.6K
15:21 55.55 55.59 55.55 55.59 0.8K
15:22 55.55 55.55 55.55 55.55 1.1K
15:23 55.55 55.57 55.54 55.54 1.4K
15:24 55.56 55.56 55.47 55.47 1.1K
15:25 55.47 55.47 55.46 55.46 1.6K
15:26 55.46 55.55 55.46 55.55 0.8K
15:27 55.62 55.65 55.62 55.65 4.5K
15:28 55.65 55.65 55.65 55.65 0.3K
15:29 55.65 55.65 55.63 55.64 2.0K
15:30 55.64 55.64 55.60 55.60 1.9K
15:31 55.60 55.60 55.59 55.59 0.8K
15:32 55.55 55.55 55.55 55.55 1.7K
15:33 55.55 55.55 55.55 55.55 0.4K
15:34 55.55 55.55 55.55 55.55 0.3K
15:35 55.55 55.55 55.54 55.54 0.5K
15:36 55.54 55.54 55.50 55.50 2.2K
15:37 55.50 55.51 55.50 55.51 0.3K
15:38 55.48 55.48 55.48 55.48 0.6K
15:39 55.48 55.48 55.46 55.46 0.6K
15:40 55.46 55.46 55.46 55.46 0.3K
15:41 55.46 55.46 55.42 55.42 1.7K
15:42 55.41 55.41 55.37 55.37 0.7K
15:43 55.37 55.37 55.37 55.37 0.9K
15:44 55.37 55.37 55.34 55.34 1.1K
15:45 55.34 55.34 55.34 55.34 0.6K
15:46 55.34 55.34 55.33 55.33 1.3K
15:47 55.31 55.34 55.31 55.34 2.0K
15:48 55.34 55.34 55.34 55.34 0.5K
15:49 55.34 55.34 55.32 55.32 1.5K
15:50 55.32 55.32 55.32 55.32 0.2K
15:51 55.30 55.30 55.23 55.23 1.6K
15:52 55.23 55.35 55.23 55.35 2.3K
15:53 55.28 55.28 55.27 55.27 1.4K
15:54 55.27 55.27 55.27 55.27 0.4K
15:55 55.27 55.38 55.27 55.34 3.1K
15:56 55.25 55.26 55.19 55.20 3.6K
15:57 55.20 55.29 55.20 55.28 7.0K
15:58 55.32 55.32 55.25 55.26 6.4K
15:59 55.26 55.27 55.26 55.27 5.9K
16:00 55.30 55.31 54.88 55.31 256.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles