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 60.00 60.00 59.30 59.30 7.6K
09:32 59.30 59.67 59.30 59.56 1.9K
09:33 59.56 60.00 59.56 59.94 0.6K
09:34 59.94 59.94 59.48 59.74 3.8K
09:35 60.30 60.30 59.74 59.94 1.7K
09:36 59.94 59.94 59.94 59.94 0.9K
09:37 59.90 59.90 59.90 59.90 0.5K
09:38 59.90 59.90 59.70 59.70 0.6K
09:39 60.48 60.48 60.48 60.48 0.9K
09:40 60.48 60.48 59.88 59.88 1.6K
09:41 60.52 60.55 60.11 60.11 0.5K
09:42 60.50 60.55 60.50 60.55 0.5K
09:43 60.53 60.58 60.53 60.58 1.0K
09:44 60.58 60.58 60.58 60.58 0.1K
09:45 60.58 60.58 60.58 60.58 0.2K
09:46 60.43 60.43 59.93 59.93 4.5K
09:47 59.96 60.06 59.84 60.06 4.1K
09:48 60.06 60.06 59.65 59.65 2.5K
09:49 59.65 60.05 59.65 60.04 0.6K
09:50 60.05 60.05 59.82 59.82 0.8K
09:51 59.82 59.82 59.82 59.82 0.1K
09:52 59.82 59.82 59.82 59.82 0.4K
09:53 59.82 59.82 59.82 59.82 0.3K
09:54 59.82 59.82 59.82 59.82 0.8K
09:55 59.82 59.82 59.82 59.82 0.2K
09:56 59.82 59.82 59.68 59.68 0.7K
09:57 59.65 59.65 59.58 59.58 1.0K
09:58 59.58 59.58 59.58 59.58 0.2K
09:59 59.58 59.58 59.57 59.57 4.8K
10:00 59.57 59.57 59.57 59.57 0.6K
10:01 59.44 59.55 59.44 59.55 0.4K
10:02 59.55 59.55 59.55 59.55 0.1K
10:03 59.55 59.55 59.55 59.55 0.0K
10:04 59.55 59.55 59.47 59.51 0.7K
10:05 59.51 59.51 59.50 59.51 0.7K
10:06 59.51 59.51 59.51 59.51 0.3K
10:07 59.45 59.46 59.28 59.46 5.9K
10:08 59.35 59.35 59.34 59.34 1.5K
10:09 59.34 59.34 59.33 59.33 1.9K
10:10 59.33 59.39 59.33 59.39 0.5K
10:11 59.39 59.39 59.39 59.39 0.1K
10:12 59.39 59.39 59.39 59.39 0.1K
10:13 59.39 59.46 59.39 59.46 0.7K
10:14 59.46 59.46 59.46 59.46 0.1K
10:15 59.31 59.31 58.97 58.97 9.2K
10:16 59.17 59.17 59.10 59.10 0.4K
10:17 59.10 59.10 59.10 59.10 5.0K
10:18 59.10 59.10 58.86 58.96 3.4K
10:19 59.04 59.04 58.90 58.90 1.0K
10:20 58.90 58.90 58.90 58.90 0.0K
10:21 58.90 58.90 58.89 58.89 0.6K
10:22 58.89 58.89 58.89 58.89 0.3K
10:23 58.96 58.96 58.96 58.96 4.4K
10:24 58.96 59.02 58.89 58.89 4.1K
10:25 58.89 58.89 58.89 58.89 0.4K
10:26 58.98 58.98 58.97 58.97 0.8K
10:27 58.97 58.97 58.97 58.97 0.3K
10:28 58.97 58.97 58.97 58.97 0.1K
10:29 58.97 58.97 58.82 58.82 0.4K
10:30 58.82 58.85 58.82 58.85 0.4K
10:31 58.85 58.85 58.85 58.85 0.4K
10:32 58.85 58.85 58.82 58.82 0.8K
10:33 58.87 59.21 58.87 59.21 2.5K
10:34 59.21 59.25 59.21 59.25 0.5K
10:35 59.25 59.25 59.16 59.16 0.7K
10:36 59.16 59.16 59.16 59.16 0.7K
10:37 59.15 59.15 59.15 59.15 0.4K
10:38 59.15 59.15 59.15 59.15 0.0K
10:39 59.15 59.15 59.15 59.15 0.1K
10:40 59.16 59.16 59.16 59.16 1.0K
10:41 59.34 59.34 59.34 59.34 0.9K
10:42 59.34 59.34 59.34 59.34 0.1K
10:43 59.34 59.34 59.28 59.28 0.2K
10:44 59.28 59.33 59.28 59.33 0.3K
10:45 59.33 59.33 59.33 59.33 0.0K
10:46 59.33 59.50 59.33 59.50 1.9K
10:47 59.54 59.60 59.45 59.49 2.4K
10:48 59.49 59.49 59.49 59.49 0.2K
10:49 59.52 59.52 59.52 59.52 0.4K
10:50 59.52 59.52 59.52 59.52 0.0K
10:51 59.52 59.55 59.51 59.55 0.8K
10:52 59.55 59.55 59.55 59.55 0.3K
10:53 59.55 59.55 59.55 59.55 0.3K
10:54 59.69 59.80 59.69 59.80 0.7K
10:55 59.80 59.80 59.70 59.70 0.3K
10:56 59.70 59.70 59.70 59.70 0.4K
10:57 59.70 59.70 59.70 59.70 0.3K
10:58 59.70 59.70 59.70 59.70 0.2K
10:59 59.70 59.70 59.70 59.70 0.1K
11:00 59.70 59.70 59.68 59.68 0.9K
11:01 59.68 59.68 59.64 59.64 0.8K
11:02 59.64 59.64 59.63 59.63 0.3K
11:03 59.58 59.64 59.58 59.64 0.8K
11:04 59.64 59.64 59.61 59.61 0.4K
11:05 59.61 59.61 59.61 59.61 0.0K
11:06 59.61 59.61 59.58 59.58 0.5K
11:07 59.58 59.58 59.58 59.58 0.1K
11:08 59.58 59.58 59.58 59.58 0.3K
11:09 59.69 59.82 59.69 59.82 2.9K
11:10 59.80 59.80 59.80 59.80 4.1K
11:11 59.80 59.84 59.80 59.84 0.2K
11:12 59.84 59.84 59.84 59.84 0.4K
11:13 59.84 59.84 59.84 59.84 0.0K
11:14 59.83 59.83 59.83 59.83 0.4K
11:15 59.82 59.82 59.72 59.72 0.6K
11:16 59.72 59.79 59.72 59.79 0.4K
11:17 59.79 59.79 59.79 59.79 0.0K
11:18 59.78 59.78 59.78 59.78 1.2K
11:19 59.78 59.78 59.78 59.78 0.1K
11:20 59.78 59.82 59.78 59.82 0.1K
11:21 59.82 59.83 59.82 59.83 0.2K
11:22 59.83 59.83 59.83 59.83 0.2K
11:23 59.83 59.83 59.83 59.83 0.0K
11:24 59.83 59.83 59.83 59.83 0.0K
11:25 59.83 59.83 59.83 59.83 0.2K
11:26 59.87 59.87 59.83 59.83 0.8K
11:27 59.89 59.89 59.89 59.89 0.2K
11:28 59.89 59.89 59.89 59.89 0.2K
11:29 59.89 59.89 59.82 59.82 1.0K
11:30 59.82 59.82 59.82 59.82 0.2K
11:31 59.69 59.69 59.69 59.69 1.0K
11:32 59.69 59.69 59.69 59.69 0.1K
11:33 59.69 59.69 59.65 59.65 1.6K
11:34 59.65 59.65 59.65 59.65 0.3K
11:35 59.65 59.65 59.65 59.65 0.4K
11:36 59.65 59.65 59.65 59.65 0.1K
11:37 59.65 59.65 59.58 59.58 0.6K
11:38 59.58 59.58 59.58 59.58 0.1K
11:39 59.58 59.58 59.58 59.58 0.3K
11:40 59.58 59.58 59.58 59.58 0.2K
11:41 59.58 59.58 59.54 59.54 0.5K
11:42 59.54 59.54 59.42 59.43 0.8K
11:43 59.42 59.45 59.42 59.45 2.3K
11:44 59.45 59.47 59.45 59.47 0.1K
11:45 59.47 59.47 59.42 59.42 0.4K
11:46 59.53 59.53 59.53 59.53 0.8K
11:47 59.53 59.53 59.53 59.53 0.4K
11:48 59.53 59.53 59.53 59.53 0.1K
11:49 59.53 59.53 59.53 59.53 0.1K
11:50 59.53 59.53 59.53 59.53 0.1K
11:51 59.53 59.53 59.53 59.53 0.0K
11:52 59.53 59.53 59.53 59.53 0.1K
11:53 59.53 59.53 59.53 59.53 0.0K
11:54 59.53 59.53 59.52 59.52 0.2K
11:55 59.52 59.52 59.52 59.52 0.2K
11:56 59.52 59.53 59.48 59.53 1.5K
11:57 59.53 59.54 59.53 59.54 0.3K
11:58 59.54 59.67 59.54 59.67 0.8K
11:59 59.67 59.67 59.62 59.62 0.6K
12:00 59.62 59.63 59.62 59.63 0.2K
12:01 59.63 59.63 59.63 59.63 0.1K
12:02 59.63 59.63 59.63 59.63 0.4K
12:03 59.63 59.63 59.63 59.63 0.2K
12:04 59.60 59.60 59.60 59.60 0.2K
12:05 59.53 59.53 59.52 59.52 1.8K
12:06 59.52 59.52 59.52 59.52 0.0K
12:07 59.52 59.52 59.45 59.45 0.4K
12:08 59.45 59.45 59.45 59.45 0.1K
12:09 59.45 59.45 59.45 59.45 0.0K
12:10 59.45 59.45 59.45 59.45 0.0K
12:11 59.45 59.45 59.45 59.45 0.1K
12:12 59.45 59.45 59.45 59.45 0.4K
12:13 59.45 59.45 59.45 59.45 0.0K
12:14 59.45 59.45 59.45 59.45 0.2K
12:15 59.45 59.45 59.37 59.37 0.2K
12:16 59.37 59.37 59.37 59.37 0.1K
12:17 59.54 59.58 59.54 59.58 11.4K
12:18 59.58 59.58 59.58 59.58 0.0K
12:19 59.58 59.58 59.58 59.58 0.0K
12:20 59.58 59.58 59.58 59.58 0.1K
12:21 59.58 59.65 59.58 59.65 1.0K
12:22 59.65 59.67 59.61 59.67 8.2K
12:23 59.67 59.85 59.67 59.85 0.9K
12:24 59.85 59.85 59.85 59.85 0.2K
12:25 59.85 59.85 59.85 59.85 0.0K
12:26 59.85 59.90 59.85 59.90 0.6K
12:27 59.90 59.90 59.90 59.90 0.3K
12:28 59.90 59.96 59.90 59.96 0.3K
12:29 59.96 60.00 59.96 60.00 0.5K
12:30 60.00 60.00 60.00 60.00 0.1K
12:31 60.00 60.00 59.90 59.90 0.3K
12:32 59.91 59.91 59.91 59.91 0.5K
12:33 59.91 59.91 59.91 59.91 0.3K
12:34 59.91 59.91 59.91 59.91 0.1K
12:35 59.91 59.91 59.91 59.91 0.0K
12:36 59.91 59.91 59.91 59.91 0.0K
12:37 59.91 59.91 59.91 59.91 0.2K
12:38 59.91 59.91 59.91 59.91 0.0K
12:39 59.91 59.91 59.91 59.91 0.2K
12:40 59.91 60.00 59.91 60.00 1.7K
12:41 60.00 60.00 60.00 60.00 0.4K
12:42 60.08 60.08 60.08 60.08 1.0K
12:43 60.08 60.08 60.08 60.08 0.3K
12:44 60.08 60.08 60.08 60.08 0.0K
12:45 60.08 60.08 60.04 60.04 0.6K
12:46 60.04 60.04 60.04 60.04 0.0K
12:47 60.04 60.04 60.04 60.04 0.0K
12:48 60.04 60.07 60.04 60.07 0.4K
12:49 60.07 60.07 60.07 60.07 0.1K
12:50 60.07 60.07 60.07 60.07 0.0K
12:51 60.03 60.03 60.03 60.03 0.7K
12:52 60.03 60.03 59.97 59.97 0.5K
12:53 59.94 59.94 59.94 59.94 1.0K
12:54 59.94 59.94 59.94 59.94 0.0K
12:55 59.99 59.99 59.99 59.99 2.7K
12:56 59.99 59.99 59.99 59.99 0.0K
12:57 59.99 59.99 59.99 59.99 0.1K
12:58 60.07 60.07 60.07 60.07 1.4K
12:59 60.07 60.07 60.07 60.07 0.1K
13:00 60.07 60.07 60.07 60.07 0.1K
13:01 59.97 59.97 59.97 59.97 2.4K
13:02 59.97 59.97 59.97 59.97 0.3K
13:03 59.97 59.97 59.97 59.97 0.0K
13:04 59.97 60.01 59.97 60.01 0.9K
13:05 60.20 60.20 60.20 60.20 4.8K
13:06 60.20 60.20 60.20 60.20 0.0K
13:07 60.20 60.20 60.20 60.20 0.1K
13:08 60.20 60.20 60.20 60.20 0.0K
13:09 60.20 60.20 60.20 60.20 0.0K
13:10 60.20 60.20 60.20 60.20 0.0K
13:11 60.20 60.20 60.20 60.20 0.1K
13:12 60.20 60.20 60.20 60.20 0.0K
13:13 60.20 60.20 60.20 60.20 0.1K
13:14 60.20 60.20 60.20 60.20 0.1K
13:15 60.20 60.20 60.20 60.20 0.0K
13:16 60.20 60.20 60.20 60.20 0.0K
13:17 60.20 60.20 60.20 60.20 0.2K
13:18 60.20 60.20 60.20 60.20 1.3K
13:19 60.20 60.20 60.20 60.20 0.2K
13:20 60.20 60.20 60.20 60.20 1.2K
13:21 60.20 60.20 60.20 60.20 0.2K
13:22 60.20 60.34 60.20 60.26 4.4K
13:23 60.26 60.26 60.26 60.26 0.6K
13:24 60.26 60.26 60.26 60.26 0.0K
13:25 60.26 60.26 60.26 60.26 0.2K
13:26 60.26 60.26 60.26 60.26 0.0K
13:27 60.26 60.27 60.26 60.27 0.6K
13:28 60.27 60.27 60.27 60.27 0.0K
13:29 60.27 60.27 60.27 60.27 0.1K
13:30 60.27 60.27 60.27 60.27 0.6K
13:31 60.27 60.27 60.27 60.27 0.8K
13:32 60.29 60.29 60.29 60.29 0.2K
13:33 60.29 60.29 60.29 60.29 0.4K
13:34 60.29 60.29 60.29 60.29 0.1K
13:35 60.29 60.29 60.29 60.29 0.2K
13:36 60.28 60.28 60.28 60.28 0.8K
13:37 60.28 60.28 60.28 60.28 0.1K
13:38 60.28 60.28 60.28 60.28 0.3K
13:39 60.28 60.28 60.28 60.28 0.1K
13:40 60.28 60.28 60.28 60.28 0.2K
13:41 60.28 60.28 60.26 60.26 0.3K
13:42 60.26 60.28 60.26 60.28 0.7K
13:43 60.27 60.27 60.27 60.27 0.2K
13:44 60.27 60.27 60.27 60.27 0.1K
13:45 60.27 60.27 60.27 60.27 0.2K
13:46 60.27 60.31 60.27 60.31 0.6K
13:47 60.31 60.31 60.31 60.31 0.1K
13:48 60.31 60.31 60.31 60.31 0.0K
13:49 60.31 60.36 60.31 60.36 0.4K
13:50 60.36 60.36 60.36 60.36 0.2K
13:51 60.36 60.36 60.36 60.36 0.0K
13:52 60.36 60.36 60.36 60.36 0.1K
13:53 60.36 60.36 60.36 60.36 0.2K
13:54 60.36 60.36 60.36 60.36 0.2K
13:55 60.36 60.36 60.26 60.26 0.9K
13:56 60.26 60.26 60.25 60.25 0.5K
13:57 60.25 60.25 60.24 60.24 0.4K
13:58 60.24 60.24 60.20 60.20 1.2K
13:59 60.20 60.20 60.20 60.20 0.2K
14:00 60.20 60.20 60.20 60.20 0.2K
14:01 60.20 60.20 60.20 60.20 0.1K
14:02 60.20 60.20 60.18 60.18 0.5K
14:03 60.18 60.25 60.18 60.25 0.8K
14:04 60.25 60.25 60.24 60.24 1.4K
14:05 60.24 60.24 60.24 60.24 0.1K
14:06 60.24 60.24 60.24 60.24 0.1K
14:07 60.27 60.27 60.27 60.27 0.3K
14:08 60.27 60.27 60.27 60.27 0.0K
14:09 60.27 60.27 60.27 60.27 0.2K
14:10 60.27 60.27 60.27 60.27 0.1K
14:11 60.27 60.27 60.25 60.25 0.2K
14:12 60.25 60.25 60.25 60.25 0.4K
14:13 60.25 60.25 60.25 60.25 0.2K
14:14 60.25 60.25 60.25 60.25 0.2K
14:15 60.25 60.25 60.25 60.25 0.1K
14:16 60.27 60.27 60.27 60.27 0.2K
14:17 60.27 60.32 60.27 60.32 0.8K
14:18 60.32 60.32 60.32 60.32 0.0K
14:19 60.32 60.33 60.32 60.33 1.3K
14:20 60.33 60.33 60.33 60.33 0.1K
14:21 60.33 60.33 60.33 60.33 0.0K
14:22 60.33 60.37 60.33 60.37 0.2K
14:23 60.37 60.37 60.37 60.37 0.0K
14:24 60.37 60.37 60.37 60.37 0.0K
14:25 60.37 60.41 60.37 60.41 0.7K
14:26 60.41 60.41 60.40 60.40 0.6K
14:27 60.40 60.45 60.40 60.45 1.2K
14:28 60.45 60.45 60.45 60.45 0.1K
14:29 60.45 60.45 60.45 60.45 0.1K
14:30 60.45 60.45 60.44 60.44 0.4K
14:31 60.44 60.44 60.44 60.44 0.2K
14:32 60.44 60.44 60.44 60.44 0.2K
14:33 60.44 60.44 60.41 60.41 1.5K
14:34 60.41 60.41 60.41 60.41 0.7K
14:35 60.41 60.48 60.41 60.48 0.3K
14:36 60.50 60.50 60.50 60.50 0.1K
14:37 60.50 60.50 60.50 60.50 0.1K
14:38 60.50 60.50 60.40 60.40 0.5K
14:39 60.40 60.40 60.40 60.40 0.2K
14:40 60.40 60.40 60.40 60.40 0.4K
14:41 60.40 60.40 60.40 60.40 0.0K
14:42 60.40 60.48 60.40 60.48 1.4K
14:43 60.48 60.48 60.48 60.48 0.3K
14:44 60.48 60.48 60.48 60.48 0.0K
14:45 60.48 60.48 60.48 60.48 0.1K
14:46 60.48 60.48 60.48 60.48 0.0K
14:47 60.48 60.48 60.48 60.48 0.0K
14:48 60.48 60.48 60.48 60.48 0.3K
14:49 60.48 60.48 60.48 60.48 0.1K
14:50 60.48 60.48 60.48 60.48 1.0K
14:51 60.48 60.48 60.48 60.48 0.3K
14:52 60.48 60.48 60.44 60.44 1.2K
14:53 60.44 60.44 60.44 60.44 0.2K
14:54 60.44 60.45 60.44 60.45 0.6K
14:55 60.45 60.45 60.45 60.45 0.2K
14:56 60.45 60.45 60.45 60.45 0.6K
14:57 60.45 60.50 60.45 60.45 3.6K
14:58 60.45 60.45 60.45 60.45 0.9K
14:59 60.45 60.45 60.45 60.45 0.1K
15:00 60.45 60.45 60.45 60.45 0.3K
15:01 60.45 60.45 60.45 60.45 0.0K
15:02 60.45 60.45 60.39 60.39 0.5K
15:03 60.39 60.39 60.39 60.39 0.1K
15:04 60.39 60.39 60.39 60.39 0.1K
15:05 60.39 60.39 60.39 60.39 0.2K
15:06 60.39 60.39 60.39 60.39 0.4K
15:07 60.39 60.42 60.33 60.33 4.9K
15:08 60.33 60.33 60.33 60.33 0.1K
15:09 60.33 60.33 60.33 60.33 0.1K
15:10 60.33 60.33 60.31 60.31 1.2K
15:11 60.31 60.31 60.25 60.25 2.1K
15:12 60.25 60.25 60.25 60.25 0.2K
15:13 60.25 60.25 60.25 60.25 0.3K
15:14 60.24 60.24 60.16 60.16 0.6K
15:15 60.34 60.34 60.34 60.34 3.9K
15:16 60.34 60.34 60.27 60.27 1.5K
15:17 60.27 60.27 60.27 60.27 0.2K
15:18 60.27 60.27 60.27 60.27 0.3K
15:19 60.27 60.27 60.27 60.27 0.1K
15:20 60.27 60.27 60.27 60.27 0.2K
15:21 60.27 60.27 60.27 60.27 0.1K
15:22 60.30 60.30 60.30 60.30 1.5K
15:23 60.30 60.30 60.30 60.30 0.2K
15:24 60.30 60.30 60.30 60.30 0.0K
15:25 60.30 60.30 60.24 60.24 0.2K
15:26 60.24 60.24 60.24 60.24 0.1K
15:27 60.24 60.24 60.24 60.24 0.2K
15:28 60.24 60.24 60.24 60.24 0.2K
15:29 60.29 60.29 60.29 60.29 0.3K
15:30 60.39 60.39 60.32 60.32 4.8K
15:31 60.33 60.33 60.33 60.33 0.4K
15:32 60.33 60.33 60.33 60.33 0.2K
15:33 60.33 60.33 60.33 60.33 0.3K
15:34 60.33 60.37 60.33 60.37 0.4K
15:35 60.37 60.37 60.37 60.37 0.7K
15:36 60.37 60.38 60.37 60.37 0.3K
15:37 60.37 60.37 60.37 60.37 0.3K
15:38 60.37 60.41 60.37 60.41 1.2K
15:39 60.42 60.42 60.42 60.42 0.9K
15:40 60.42 60.61 60.42 60.55 5.9K
15:41 60.55 60.55 60.55 60.55 0.5K
15:42 60.55 60.55 60.55 60.55 0.5K
15:43 60.55 60.55 60.49 60.52 1.0K
15:44 60.52 60.53 60.52 60.53 0.6K
15:45 60.53 60.54 60.53 60.54 0.5K
15:46 60.56 60.67 60.56 60.67 7.3K
15:47 60.67 60.67 60.58 60.58 3.6K
15:48 60.61 60.62 60.60 60.62 2.0K
15:49 60.63 60.63 60.42 60.42 5.3K
15:50 60.48 60.48 60.41 60.41 4.8K
15:51 60.46 60.49 60.46 60.49 1.2K
15:52 60.42 60.43 60.36 60.36 2.7K
15:53 60.36 60.42 60.36 60.42 2.6K
15:54 60.42 60.58 60.40 60.58 9.2K
15:55 60.54 60.58 60.54 60.58 1.6K
15:56 60.56 60.62 60.55 60.62 13.1K
15:57 60.62 60.63 60.59 60.63 4.4K
15:58 60.63 60.70 60.63 60.70 4.0K
15:59 60.68 60.76 60.68 60.72 7.0K
16:00 60.71 60.71 60.62 60.68 69.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles