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 57.92 57.92 57.02 57.03 4.6K
09:32 57.03 57.03 57.03 57.03 0.3K
09:33 57.03 57.37 57.03 57.35 1.1K
09:34 57.35 57.35 57.35 57.35 0.0K
09:35 57.68 57.68 57.68 57.68 1.0K
09:36 57.68 57.68 57.68 57.68 0.1K
09:37 57.68 57.68 57.68 57.68 0.1K
09:38 57.68 57.68 57.68 57.68 0.0K
09:39 57.68 57.68 57.68 57.68 0.0K
09:40 57.68 57.68 57.34 57.34 0.4K
09:41 57.34 57.34 57.34 57.34 0.0K
09:42 57.29 57.29 57.29 57.29 0.1K
09:43 57.57 57.57 57.34 57.34 0.9K
09:44 57.34 57.34 57.34 57.34 0.0K
09:45 57.34 57.34 57.34 57.34 0.8K
09:46 57.34 57.49 57.34 57.49 4.8K
09:47 57.49 57.57 57.49 57.57 1.2K
09:48 57.57 57.57 57.57 57.57 0.0K
09:49 57.57 57.57 57.57 57.57 0.1K
09:50 57.57 57.57 57.57 57.57 0.0K
09:51 57.37 57.37 57.37 57.37 0.8K
09:52 57.37 57.37 57.37 57.37 0.9K
09:53 57.37 57.37 57.34 57.34 0.9K
09:54 57.34 57.34 57.34 57.34 0.0K
09:55 57.52 57.58 57.52 57.54 7.0K
09:56 57.54 57.54 57.54 57.54 0.1K
09:57 57.54 57.54 57.54 57.54 0.2K
09:58 57.76 57.76 57.76 57.76 0.2K
09:59 57.76 57.76 57.58 57.58 0.2K
10:00 57.58 57.58 57.58 57.58 0.2K
10:01 57.52 57.52 57.52 57.52 0.7K
10:02 57.52 57.61 57.47 57.61 2.5K
10:03 57.61 57.79 57.61 57.79 0.6K
10:04 57.79 57.79 57.78 57.78 0.1K
10:05 57.78 57.78 57.78 57.78 0.0K
10:06 57.78 57.78 57.78 57.78 0.1K
10:07 57.78 57.78 57.78 57.78 0.0K
10:08 57.78 57.80 57.78 57.80 0.3K
10:09 57.78 57.78 57.78 57.78 0.3K
10:10 57.78 57.78 57.78 57.78 0.0K
10:11 57.70 57.70 57.70 57.70 0.3K
10:12 57.70 57.81 57.70 57.75 2.7K
10:13 57.75 57.75 57.75 57.75 0.1K
10:14 57.75 57.75 57.75 57.75 0.1K
10:15 57.75 57.75 57.75 57.75 0.0K
10:16 57.75 57.75 57.75 57.75 0.2K
10:17 57.75 57.75 57.75 57.75 0.1K
10:18 57.75 57.86 57.64 57.64 2.3K
10:19 57.82 57.82 57.70 57.70 0.7K
10:20 57.70 57.70 57.70 57.70 0.0K
10:21 57.70 57.70 57.70 57.70 0.0K
10:22 57.70 57.83 57.70 57.83 0.3K
10:23 57.83 57.83 57.78 57.78 0.2K
10:24 57.78 57.78 57.78 57.78 0.1K
10:25 57.78 57.91 57.74 57.74 4.1K
10:26 57.74 57.74 57.64 57.64 0.6K
10:27 57.64 57.64 57.64 57.64 0.4K
10:28 57.64 57.64 57.64 57.64 0.2K
10:29 57.54 57.54 57.45 57.54 1.4K
10:30 57.54 57.54 57.54 57.54 0.1K
10:31 57.60 57.61 57.41 57.41 5.1K
10:32 57.41 57.41 57.22 57.22 1.4K
10:33 57.22 57.40 57.22 57.40 0.6K
10:34 57.40 57.40 57.40 57.40 0.1K
10:35 57.22 57.39 57.22 57.39 0.6K
10:36 57.25 57.25 57.06 57.06 2.7K
10:37 57.18 57.18 57.18 57.18 2.5K
10:38 57.18 57.25 57.18 57.25 0.1K
10:39 57.25 57.25 57.25 57.25 0.1K
10:40 57.25 57.40 57.25 57.40 0.6K
10:41 57.40 57.40 57.40 57.40 0.5K
10:42 57.40 57.40 57.40 57.40 0.1K
10:43 57.40 57.40 57.40 57.40 0.0K
10:44 57.40 57.57 57.40 57.57 2.2K
10:45 57.57 57.57 57.54 57.54 0.5K
10:46 57.54 57.54 57.54 57.54 0.0K
10:47 57.54 57.54 57.54 57.54 0.1K
10:48 57.54 57.54 57.33 57.41 1.7K
10:49 57.41 57.41 57.41 57.41 0.3K
10:50 57.41 57.41 57.41 57.41 0.1K
10:51 57.41 57.41 57.41 57.41 0.0K
10:52 57.41 57.54 57.41 57.54 0.7K
10:53 57.54 57.54 57.54 57.54 0.1K
10:54 57.54 57.54 57.39 57.39 1.3K
10:55 57.41 57.59 57.41 57.53 4.1K
10:56 57.53 57.53 57.53 57.53 0.2K
10:57 57.53 57.53 57.53 57.53 0.1K
10:58 57.53 57.53 57.53 57.53 0.0K
10:59 57.53 57.53 57.53 57.53 0.2K
11:00 57.53 57.57 57.53 57.55 0.7K
11:01 57.55 57.66 57.55 57.66 1.2K
11:02 57.64 57.64 57.64 57.64 0.3K
11:03 57.64 57.64 57.64 57.64 1.3K
11:04 57.76 57.76 57.76 57.76 0.4K
11:05 57.76 57.76 57.73 57.73 0.7K
11:06 57.73 57.73 57.71 57.71 0.2K
11:07 57.71 57.71 57.71 57.71 0.0K
11:08 57.71 57.71 57.71 57.71 0.1K
11:09 57.71 57.84 57.71 57.84 1.0K
11:10 57.84 57.84 57.83 57.83 0.3K
11:11 57.83 57.87 57.83 57.87 1.3K
11:12 57.87 57.87 57.82 57.82 1.0K
11:13 57.82 57.82 57.82 57.82 0.2K
11:14 57.82 57.82 57.82 57.82 0.4K
11:15 57.82 57.87 57.82 57.87 1.6K
11:16 57.87 57.87 57.87 57.87 0.1K
11:17 57.87 57.87 57.87 57.87 0.1K
11:18 57.87 57.96 57.82 57.96 3.6K
11:19 57.98 58.00 57.98 58.00 1.4K
11:20 58.00 58.00 58.00 58.00 0.7K
11:21 58.08 58.08 58.08 58.08 0.8K
11:22 58.08 58.08 58.08 58.08 0.2K
11:23 58.08 58.10 58.08 58.10 0.4K
11:24 58.10 58.10 58.01 58.07 0.6K
11:25 58.07 58.08 58.07 58.08 0.9K
11:26 58.08 58.08 58.08 58.08 4.1K
11:27 58.08 58.08 58.08 58.08 0.2K
11:28 58.08 58.08 58.08 58.08 0.6K
11:29 58.08 58.24 58.08 58.19 2.0K
11:30 58.19 58.19 58.03 58.03 2.3K
11:31 58.03 58.03 58.03 58.03 0.4K
11:32 58.03 58.03 58.03 58.03 0.0K
11:33 58.03 58.03 58.03 58.03 0.1K
11:34 58.03 58.03 58.03 58.03 0.0K
11:35 58.03 58.03 58.03 58.03 0.0K
11:36 58.03 58.03 58.03 58.03 0.1K
11:37 58.03 58.03 58.03 58.03 0.1K
11:38 58.03 58.03 58.03 58.03 0.1K
11:39 58.03 58.03 58.03 58.03 0.3K
11:40 58.07 58.07 58.07 58.07 1.1K
11:41 58.07 58.07 58.07 58.07 0.0K
11:42 58.07 58.07 58.07 58.07 0.0K
11:43 58.07 58.07 58.06 58.06 3.9K
11:44 58.06 58.12 58.06 58.12 5.0K
11:45 58.12 58.18 58.12 58.16 2.3K
11:46 58.15 58.15 58.15 58.15 2.4K
11:47 58.15 58.26 58.15 58.26 0.8K
11:48 58.26 58.26 58.26 58.26 0.0K
11:49 58.26 58.31 58.26 58.31 0.9K
11:50 58.31 58.31 58.31 58.31 0.1K
11:51 58.31 58.31 58.31 58.31 0.0K
11:52 58.31 58.31 58.25 58.25 1.0K
11:53 58.25 58.25 58.25 58.25 0.4K
11:54 58.25 58.25 58.25 58.25 0.4K
11:55 58.39 58.45 58.39 58.45 1.3K
11:56 58.45 58.45 58.45 58.45 0.2K
11:57 58.45 58.45 58.36 58.41 2.9K
11:58 58.41 58.41 58.41 58.41 0.0K
11:59 58.41 58.41 58.41 58.41 0.1K
12:00 58.41 58.41 58.41 58.41 0.1K
12:01 58.41 58.41 58.41 58.41 0.3K
12:02 58.41 58.43 58.41 58.43 1.1K
12:03 58.43 58.43 58.43 58.43 0.0K
12:04 58.43 58.43 58.43 58.43 0.1K
12:05 58.43 58.43 58.43 58.43 0.0K
12:06 58.52 58.52 58.52 58.52 1.8K
12:07 58.52 58.59 58.52 58.59 0.4K
12:08 58.59 58.65 58.59 58.65 0.6K
12:09 58.65 58.75 58.65 58.75 0.4K
12:10 58.75 58.75 58.75 58.75 0.0K
12:11 58.75 58.75 58.75 58.75 0.2K
12:12 58.75 58.75 58.75 58.75 0.3K
12:13 58.74 58.77 58.74 58.77 0.7K
12:14 58.77 58.77 58.77 58.77 0.1K
12:15 58.77 58.77 58.74 58.74 0.6K
12:16 58.74 58.74 58.70 58.70 0.3K
12:17 58.70 58.70 58.70 58.70 0.0K
12:18 58.70 58.73 58.70 58.73 1.8K
12:19 58.75 58.75 58.64 58.64 10.9K
12:20 58.64 58.64 58.64 58.64 0.0K
12:21 58.64 58.64 58.64 58.64 1.2K
12:22 58.64 58.64 58.64 58.64 0.2K
12:23 58.64 58.64 58.64 58.64 0.0K
12:24 58.64 58.64 58.64 58.64 0.0K
12:25 58.64 58.64 58.64 58.64 0.1K
12:26 58.64 58.72 58.64 58.72 3.3K
12:27 58.72 58.74 58.72 58.74 1.3K
12:28 58.74 58.75 58.74 58.75 0.6K
12:29 58.75 58.75 58.75 58.75 0.0K
12:30 58.75 58.75 58.74 58.74 1.1K
12:31 58.74 58.86 58.74 58.83 1.3K
12:32 58.89 58.89 58.89 58.89 0.3K
12:33 58.89 58.89 58.89 58.89 0.0K
12:34 58.89 58.89 58.89 58.89 0.0K
12:35 58.89 58.89 58.89 58.89 0.1K
12:36 58.89 58.89 58.89 58.89 0.1K
12:37 58.89 58.89 58.89 58.89 0.8K
12:38 58.89 58.89 58.89 58.89 0.0K
12:39 58.89 58.89 58.89 58.89 0.1K
12:40 58.86 58.86 58.86 58.86 1.2K
12:41 58.86 58.86 58.86 58.86 0.1K
12:42 58.86 58.86 58.86 58.86 0.0K
12:43 58.86 58.91 58.86 58.86 0.3K
12:44 58.86 58.86 58.86 58.86 0.2K
12:45 58.86 58.91 58.86 58.91 0.9K
12:46 58.91 58.91 58.91 58.91 0.0K
12:47 58.90 58.90 58.90 58.90 0.5K
12:48 58.90 58.94 58.81 58.81 7.4K
12:49 58.81 58.81 58.76 58.76 7.4K
12:50 58.76 58.76 58.76 58.76 0.1K
12:51 58.76 58.76 58.76 58.76 0.0K
12:52 58.76 58.76 58.76 58.76 0.1K
12:53 58.76 58.84 58.76 58.84 2.1K
12:54 58.84 58.93 58.84 58.93 5.4K
12:55 58.93 58.96 58.93 58.96 2.5K
12:56 58.96 58.96 58.96 58.96 0.1K
12:57 58.96 59.03 58.96 59.03 2.2K
12:58 59.03 59.07 59.03 59.07 0.8K
12:59 59.07 59.07 59.07 59.07 0.3K
13:00 59.07 59.07 59.07 59.07 0.1K
13:01 59.07 59.07 59.07 59.07 0.1K
13:02 59.18 59.18 59.18 59.18 5.7K
13:03 59.18 59.18 59.18 59.18 0.1K
13:04 59.18 59.22 59.18 59.22 1.2K
13:05 59.22 59.24 59.22 59.24 1.2K
13:06 59.24 59.24 59.15 59.15 2.4K
13:07 59.15 59.15 59.12 59.12 3.4K
13:08 59.12 59.12 59.12 59.12 0.2K
13:09 59.12 59.12 59.12 59.12 0.2K
13:10 59.22 59.23 59.22 59.23 1.8K
13:11 59.23 59.28 59.23 59.28 1.4K
13:12 59.28 59.33 59.28 59.33 0.5K
13:13 59.33 59.33 59.30 59.30 0.8K
13:14 59.30 59.30 59.30 59.30 0.0K
13:15 59.30 59.30 59.30 59.30 0.2K
13:16 59.30 59.30 59.30 59.30 0.2K
13:17 59.30 59.30 59.23 59.23 1.6K
13:18 59.23 59.26 59.23 59.26 1.0K
13:19 59.26 59.26 59.26 59.26 0.2K
13:20 59.22 59.22 59.22 59.22 0.3K
13:21 59.20 59.21 59.20 59.21 1.4K
13:22 59.21 59.21 59.21 59.21 0.0K
13:23 59.21 59.21 59.21 59.21 0.1K
13:24 59.21 59.21 59.21 59.21 0.0K
13:25 59.22 59.26 59.22 59.24 1.2K
13:26 59.24 59.24 59.24 59.24 0.0K
13:27 59.24 59.24 59.24 59.24 0.0K
13:28 59.24 59.32 59.24 59.32 0.8K
13:29 59.32 59.32 59.32 59.32 0.2K
13:30 59.32 59.32 59.32 59.32 0.1K
13:31 59.32 59.32 59.32 59.32 1.1K
13:32 59.32 59.32 59.32 59.32 0.2K
13:33 59.32 59.32 59.32 59.32 0.3K
13:34 59.32 59.32 59.32 59.32 0.1K
13:35 59.32 59.32 59.32 59.32 0.6K
13:36 59.32 59.32 59.23 59.23 2.4K
13:37 59.23 59.23 59.16 59.16 1.3K
13:38 59.16 59.20 59.16 59.20 0.7K
13:39 59.20 59.20 59.20 59.20 0.0K
13:40 59.20 59.20 59.20 59.20 0.2K
13:41 59.20 59.23 59.20 59.23 1.4K
13:42 59.23 59.23 59.23 59.23 0.1K
13:43 59.23 59.23 59.23 59.23 0.2K
13:44 59.23 59.28 59.20 59.28 0.6K
13:45 59.28 59.28 59.24 59.24 0.4K
13:46 59.24 59.25 59.24 59.25 0.3K
13:47 59.25 59.35 59.25 59.35 1.2K
13:48 59.35 59.35 59.22 59.22 3.5K
13:49 59.22 59.22 59.09 59.09 1.8K
13:50 59.09 59.09 59.09 59.09 0.0K
13:51 59.09 59.09 59.09 59.09 0.0K
13:52 59.09 59.09 59.09 59.09 0.1K
13:53 59.09 59.09 59.09 59.09 0.1K
13:54 59.09 59.09 59.09 59.09 0.2K
13:55 59.09 59.09 59.09 59.09 0.2K
13:56 59.09 59.09 59.09 59.09 0.2K
13:57 59.09 59.10 59.09 59.10 0.3K
13:58 59.10 59.15 59.10 59.15 1.5K
13:59 59.15 59.15 59.15 59.15 0.1K
14:00 59.15 59.15 59.15 59.15 0.2K
14:01 59.15 59.15 59.15 59.15 0.1K
14:02 59.15 59.23 59.15 59.23 3.4K
14:03 59.23 59.23 59.17 59.17 1.9K
14:04 59.17 59.17 59.17 59.17 0.2K
14:05 59.10 59.14 59.10 59.14 0.7K
14:06 59.14 59.14 59.14 59.14 0.2K
14:07 59.14 59.14 59.14 59.14 0.1K
14:08 59.14 59.14 59.14 59.14 0.0K
14:09 59.14 59.14 59.14 59.14 0.1K
14:10 59.15 59.29 59.15 59.22 2.9K
14:11 59.22 59.22 59.22 59.22 0.2K
14:12 59.23 59.27 59.23 59.27 1.7K
14:13 59.27 59.27 59.27 59.27 0.2K
14:14 59.27 59.27 59.27 59.27 0.3K
14:15 59.27 59.28 59.27 59.28 1.2K
14:16 59.28 59.28 59.23 59.23 0.2K
14:17 59.23 59.29 59.23 59.23 0.3K
14:18 59.23 59.29 59.23 59.29 0.4K
14:19 59.29 59.29 59.29 59.29 0.1K
14:20 59.29 59.29 59.29 59.29 0.4K
14:21 59.29 59.29 59.28 59.28 0.2K
14:22 59.28 59.28 59.28 59.28 0.2K
14:23 59.28 59.32 59.27 59.32 0.5K
14:24 59.27 59.29 59.27 59.29 0.5K
14:25 59.29 59.29 59.26 59.26 0.5K
14:26 59.30 59.30 59.30 59.30 0.4K
14:27 59.30 59.30 59.19 59.19 2.8K
14:28 59.21 59.25 59.21 59.25 1.1K
14:29 59.25 59.25 59.25 59.25 0.3K
14:30 59.25 59.38 59.25 59.38 2.6K
14:31 59.38 59.38 59.38 59.38 3.3K
14:32 59.38 59.38 59.38 59.38 3.1K
14:33 59.38 59.38 59.34 59.34 0.5K
14:34 59.38 59.40 59.38 59.40 1.2K
14:35 59.40 59.40 59.36 59.36 0.4K
14:36 59.36 59.36 59.36 59.36 0.2K
14:37 59.36 59.40 59.36 59.40 0.5K
14:38 59.40 59.48 59.40 59.44 4.9K
14:39 59.42 59.42 59.42 59.42 1.2K
14:40 59.42 59.47 59.42 59.47 1.4K
14:41 59.43 59.43 59.43 59.43 0.6K
14:42 59.43 59.43 59.43 59.43 0.1K
14:43 59.46 59.62 59.46 59.54 2.9K
14:44 59.54 59.54 59.50 59.50 2.3K
14:45 59.50 59.50 59.50 59.50 0.0K
14:46 59.50 59.51 59.50 59.51 0.1K
14:47 59.51 59.51 59.51 59.51 0.0K
14:48 59.51 59.51 59.51 59.51 0.0K
14:49 59.47 59.47 59.40 59.40 2.3K
14:50 59.40 59.40 59.39 59.39 0.7K
14:51 59.39 59.39 59.33 59.33 0.9K
14:52 59.33 59.34 59.32 59.34 0.7K
14:53 59.28 59.28 59.28 59.28 0.5K
14:54 59.28 59.30 59.28 59.30 1.1K
14:55 59.30 59.30 59.30 59.30 0.4K
14:56 59.30 59.30 59.28 59.28 0.4K
14:57 59.28 59.28 59.24 59.26 0.7K
14:58 59.29 59.29 59.29 59.29 0.7K
14:59 59.29 59.29 59.29 59.29 0.1K
15:00 59.29 59.29 59.27 59.27 0.3K
15:01 59.27 59.27 59.27 59.27 0.2K
15:02 59.27 59.27 59.24 59.24 0.9K
15:03 59.24 59.24 59.24 59.24 0.2K
15:04 59.24 59.31 59.24 59.29 1.2K
15:05 59.29 59.29 59.29 59.29 0.1K
15:06 59.29 59.29 59.29 59.29 0.2K
15:07 59.29 59.29 59.27 59.27 0.6K
15:08 59.27 59.28 59.27 59.28 0.2K
15:09 59.28 59.28 59.28 59.28 0.1K
15:10 59.30 59.30 59.30 59.30 0.4K
15:11 59.30 59.30 59.25 59.26 2.4K
15:12 59.26 59.26 59.21 59.21 1.2K
15:13 59.19 59.22 59.19 59.22 31.9K
15:14 59.22 59.23 59.19 59.23 5.2K
15:15 59.23 59.23 59.23 59.23 0.5K
15:16 59.23 59.34 59.23 59.32 1.4K
15:17 59.32 59.32 59.31 59.31 0.5K
15:18 59.31 59.35 59.31 59.35 0.9K
15:19 59.35 59.35 59.35 59.35 0.0K
15:20 59.35 59.39 59.35 59.39 1.4K
15:21 59.39 59.39 59.39 59.39 1.3K
15:22 59.39 59.39 59.39 59.39 0.2K
15:23 59.39 59.44 59.39 59.44 0.9K
15:24 59.40 59.52 59.38 59.52 6.1K
15:25 59.52 59.52 59.52 59.52 0.1K
15:26 59.54 59.58 59.54 59.58 1.2K
15:27 59.58 59.58 59.57 59.57 0.3K
15:28 59.57 59.57 59.56 59.56 0.4K
15:29 59.56 59.63 59.56 59.63 1.4K
15:30 59.63 59.63 59.62 59.62 1.3K
15:31 59.65 59.65 59.65 59.65 0.5K
15:32 59.65 59.67 59.58 59.67 6.1K
15:33 59.71 59.71 59.71 59.71 0.9K
15:34 59.71 59.72 59.71 59.72 1.9K
15:35 59.72 59.74 59.72 59.74 2.3K
15:36 59.72 59.79 59.72 59.79 1.8K
15:37 59.72 59.81 59.72 59.81 5.8K
15:38 59.81 59.85 59.81 59.85 1.0K
15:39 59.84 59.84 59.84 59.84 0.7K
15:40 59.84 59.84 59.84 59.84 0.3K
15:41 59.84 59.84 59.84 59.84 0.4K
15:42 59.84 59.84 59.83 59.84 1.0K
15:43 59.84 59.87 59.84 59.87 2.7K
15:44 59.89 59.92 59.89 59.92 3.2K
15:45 59.91 59.91 59.91 59.91 2.2K
15:46 59.91 59.97 59.91 59.97 1.1K
15:47 59.99 59.99 59.96 59.97 3.4K
15:48 59.97 59.97 59.92 59.92 3.2K
15:49 59.92 59.95 59.92 59.95 1.6K
15:50 59.93 59.93 59.93 59.93 1.3K
15:51 60.00 60.06 60.00 60.06 5.1K
15:52 60.03 60.13 60.03 60.13 9.5K
15:53 60.16 60.16 60.16 60.16 4.8K
15:54 60.19 60.23 60.18 60.22 9.1K
15:55 60.22 60.22 60.17 60.17 4.4K
15:56 60.17 60.17 60.02 60.03 10.7K
15:57 60.03 60.10 60.03 60.06 4.1K
15:58 60.08 60.10 59.98 59.98 10.4K
15:59 59.98 60.00 59.93 59.93 9.7K
16:00 59.92 60.05 59.92 59.97 148.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles