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 60.17 60.68 60.17 60.43 4.6K
09:32 60.43 60.43 60.43 60.43 0.0K
09:33 60.43 60.43 60.43 60.43 0.8K
09:34 60.43 60.43 60.43 60.43 0.1K
09:35 60.22 60.22 60.22 60.22 0.2K
09:36 60.21 60.21 60.21 60.21 0.2K
09:37 60.30 60.30 60.30 60.30 0.2K
09:38 60.30 60.30 60.30 60.30 0.2K
09:39 59.99 59.99 59.99 59.99 0.1K
09:40 59.99 60.07 59.99 60.07 0.6K
09:41 60.07 60.07 60.07 60.07 0.0K
09:42 60.06 60.06 60.06 60.06 1.0K
09:43 60.06 60.16 60.06 60.16 0.2K
09:44 60.16 60.18 59.84 60.18 0.3K
09:45 60.18 60.18 60.18 60.18 0.1K
09:46 60.18 60.18 60.18 60.18 0.1K
09:47 60.18 60.18 60.18 60.18 0.3K
09:48 60.18 60.18 60.18 60.18 0.1K
09:49 60.18 60.18 60.09 60.09 0.2K
09:50 60.09 60.11 60.09 60.11 0.2K
09:51 60.11 60.11 59.99 60.09 0.6K
09:52 60.09 60.19 60.09 60.19 1.6K
09:53 60.19 60.19 60.19 60.19 0.0K
09:54 60.19 60.19 60.19 60.19 0.0K
09:55 60.19 60.25 60.14 60.14 0.5K
09:56 60.14 60.14 60.09 60.09 0.5K
09:57 60.09 60.09 60.09 60.09 0.1K
09:58 60.09 60.09 60.09 60.09 0.2K
09:59 60.09 60.09 59.92 59.92 0.5K
10:00 59.92 59.92 59.92 59.92 0.2K
10:01 60.17 60.17 60.17 60.17 0.7K
10:02 60.17 60.17 60.15 60.15 0.3K
10:03 60.08 60.08 60.05 60.05 0.5K
10:04 60.05 60.05 59.96 59.96 4.3K
10:05 59.96 59.96 59.96 59.96 0.3K
10:06 59.96 59.98 59.96 59.98 1.5K
10:07 59.98 59.98 59.94 59.94 0.6K
10:08 59.94 59.94 59.94 59.94 0.1K
10:09 59.94 59.94 59.94 59.94 0.1K
10:10 59.94 59.94 59.94 59.94 0.1K
10:11 59.94 60.00 59.94 60.00 0.2K
10:12 60.00 60.00 60.00 60.00 0.1K
10:13 60.03 60.03 60.02 60.02 2.3K
10:14 60.02 60.10 60.02 60.10 1.2K
10:15 60.02 60.02 60.02 60.02 0.7K
10:16 60.02 60.02 60.02 60.02 0.2K
10:17 60.02 60.02 60.02 60.02 0.0K
10:18 60.02 60.02 60.02 60.02 0.2K
10:19 60.05 60.09 60.05 60.09 3.0K
10:20 60.09 60.14 60.05 60.14 1.1K
10:21 60.14 60.14 60.14 60.14 0.1K
10:22 60.14 60.14 60.14 60.14 0.0K
10:23 60.14 60.14 60.14 60.14 0.0K
10:24 60.20 60.23 60.20 60.23 2.1K
10:25 60.23 60.23 60.23 60.23 0.1K
10:26 60.23 60.29 60.23 60.23 1.3K
10:27 60.23 60.23 60.23 60.23 0.2K
10:28 60.23 60.23 60.23 60.23 1.7K
10:29 60.23 60.23 60.23 60.23 0.1K
10:30 60.23 60.23 60.23 60.23 0.1K
10:31 60.23 60.23 60.23 60.23 0.1K
10:32 60.23 60.23 60.14 60.14 0.7K
10:33 60.14 60.14 60.14 60.14 0.0K
10:34 60.14 60.14 60.14 60.14 0.2K
10:35 60.14 60.14 60.14 60.14 0.2K
10:36 60.08 60.11 60.08 60.11 1.6K
10:37 60.11 60.11 60.11 60.11 0.1K
10:38 60.11 60.11 60.11 60.11 0.1K
10:39 60.11 60.11 60.11 60.11 0.0K
10:40 60.11 60.11 59.94 59.94 1.7K
10:41 59.94 59.94 59.94 59.94 0.2K
10:42 59.90 59.93 59.90 59.93 0.5K
10:43 59.93 59.93 59.93 59.93 0.0K
10:44 59.93 59.93 59.93 59.93 0.1K
10:45 59.93 59.93 59.77 59.77 0.9K
10:46 59.77 59.83 59.77 59.83 0.8K
10:47 59.84 59.84 59.84 59.84 0.1K
10:48 59.84 59.84 59.84 59.84 0.0K
10:49 59.84 59.84 59.84 59.84 0.0K
10:50 59.84 59.84 59.84 59.84 0.0K
10:51 59.84 59.84 59.84 59.84 0.1K
10:52 59.84 59.84 59.84 59.84 0.3K
10:53 59.84 59.84 59.76 59.76 0.4K
10:54 59.74 59.74 59.74 59.74 0.6K
10:55 59.74 59.74 59.74 59.74 0.1K
10:56 59.74 59.74 59.68 59.68 1.7K
10:57 59.68 59.68 59.68 59.68 0.1K
10:58 59.68 59.68 59.68 59.68 0.3K
10:59 59.68 59.68 59.68 59.68 0.6K
11:00 59.68 59.68 59.55 59.55 1.2K
11:01 59.55 59.55 59.55 59.55 0.4K
11:02 59.55 59.57 59.55 59.57 0.4K
11:03 59.57 59.57 59.57 59.57 0.1K
11:04 59.57 59.57 59.57 59.57 0.7K
11:05 59.57 59.57 59.57 59.57 0.4K
11:06 59.57 59.57 59.57 59.57 0.1K
11:07 59.57 59.57 59.57 59.57 0.0K
11:08 59.57 59.57 59.36 59.45 1.1K
11:09 59.45 59.45 59.45 59.45 0.1K
11:10 59.45 59.45 59.45 59.45 0.1K
11:11 59.43 59.43 59.38 59.38 0.6K
11:12 59.37 59.37 59.37 59.37 1.0K
11:13 59.35 59.35 59.35 59.35 0.1K
11:14 59.35 59.35 59.35 59.35 0.1K
11:15 59.35 59.47 59.35 59.47 0.5K
11:16 59.47 59.47 59.47 59.47 0.2K
11:17 59.47 59.47 59.47 59.47 0.0K
11:18 59.47 59.47 59.47 59.47 0.2K
11:19 59.47 59.47 59.47 59.47 0.1K
11:20 59.47 59.47 59.47 59.47 0.2K
11:21 59.47 59.47 59.47 59.47 0.0K
11:22 59.47 59.51 59.47 59.51 0.3K
11:23 59.54 59.54 59.54 59.54 0.9K
11:24 59.54 59.54 59.54 59.54 0.1K
11:25 59.54 59.54 59.54 59.54 0.2K
11:26 59.54 59.54 59.54 59.54 0.1K
11:27 59.54 59.54 59.54 59.54 0.1K
11:28 59.54 59.54 59.54 59.54 0.0K
11:29 59.54 59.54 59.54 59.54 0.1K
11:30 59.54 59.60 59.54 59.60 0.3K
11:31 59.60 59.60 59.51 59.51 0.4K
11:32 59.51 59.51 59.51 59.51 0.1K
11:33 59.51 59.51 59.51 59.51 1.1K
11:34 59.51 59.51 59.51 59.51 0.2K
11:35 59.51 59.51 59.51 59.51 0.1K
11:36 59.51 59.51 59.51 59.51 0.1K
11:37 59.51 59.51 59.51 59.51 0.2K
11:38 59.51 59.51 59.51 59.51 0.7K
11:39 59.51 59.51 59.47 59.47 0.3K
11:40 59.47 59.47 59.42 59.42 1.0K
11:41 59.42 59.42 59.42 59.42 0.1K
11:42 59.33 59.33 59.33 59.33 0.3K
11:43 59.33 59.33 59.33 59.33 0.2K
11:44 59.33 59.34 59.33 59.34 1.0K
11:45 59.33 59.33 59.33 59.33 0.2K
11:46 59.33 59.36 59.33 59.36 0.2K
11:47 59.36 59.36 59.36 59.36 0.1K
11:48 59.36 59.36 59.36 59.36 0.1K
11:49 59.36 59.36 59.36 59.36 0.2K
11:50 59.38 59.38 59.34 59.34 1.0K
11:51 59.23 59.32 59.23 59.32 0.7K
11:52 59.32 59.32 59.32 59.32 0.2K
11:53 59.32 59.33 59.32 59.33 0.3K
11:54 59.33 59.33 59.33 59.33 0.2K
11:55 59.33 59.33 59.33 59.33 0.5K
11:56 59.33 59.33 59.33 59.33 0.1K
11:57 59.33 59.33 59.33 59.33 0.1K
11:58 59.33 59.33 59.33 59.33 0.3K
11:59 59.33 59.34 59.33 59.34 0.3K
12:00 59.34 59.34 59.34 59.34 0.1K
12:01 59.34 59.40 59.34 59.40 0.3K
12:02 59.40 59.40 59.40 59.40 0.2K
12:03 59.38 59.38 59.37 59.37 0.7K
12:04 59.37 59.37 59.37 59.37 0.3K
12:05 59.37 59.40 59.37 59.40 0.1K
12:06 59.40 59.40 59.40 59.40 0.1K
12:07 59.40 59.40 59.40 59.40 0.2K
12:08 59.40 59.40 59.36 59.36 0.2K
12:09 59.36 59.36 59.36 59.36 0.0K
12:10 59.36 59.36 59.36 59.36 0.1K
12:11 59.36 59.36 59.36 59.36 0.3K
12:12 59.35 59.35 59.35 59.35 0.4K
12:13 59.35 59.35 59.35 59.35 0.0K
12:14 59.35 59.35 59.35 59.35 0.1K
12:15 59.35 59.35 59.35 59.35 0.4K
12:16 59.35 59.35 59.35 59.35 0.3K
12:17 59.35 59.50 59.35 59.50 2.8K
12:18 59.55 59.56 59.50 59.50 1.3K
12:19 59.50 59.50 59.50 59.50 0.1K
12:20 59.50 59.50 59.50 59.50 0.1K
12:21 59.50 59.50 59.50 59.50 0.9K
12:22 59.50 59.50 59.50 59.50 0.1K
12:23 59.50 59.50 59.46 59.46 0.7K
12:24 59.46 59.46 59.46 59.46 0.1K
12:25 59.46 59.46 59.46 59.46 0.1K
12:26 59.46 59.46 59.45 59.45 0.8K
12:27 59.45 59.45 59.45 59.45 0.1K
12:28 59.45 59.45 59.45 59.45 0.0K
12:29 59.45 59.45 59.45 59.45 0.1K
12:30 59.45 59.45 59.45 59.45 0.1K
12:31 59.45 59.45 59.45 59.45 0.1K
12:32 59.45 59.45 59.45 59.45 0.0K
12:33 59.55 59.55 59.55 59.55 0.6K
12:34 59.55 59.55 59.55 59.55 0.1K
12:35 59.55 59.55 59.55 59.55 0.0K
12:36 59.55 59.55 59.55 59.55 0.0K
12:37 59.55 59.55 59.55 59.55 0.1K
12:38 59.55 59.58 59.55 59.58 0.6K
12:39 59.58 59.58 59.58 59.58 0.1K
12:40 59.58 59.58 59.58 59.58 0.1K
12:41 59.58 59.58 59.58 59.58 0.1K
12:42 59.58 59.58 59.58 59.58 0.0K
12:43 59.58 59.58 59.58 59.58 0.1K
12:44 59.58 59.58 59.58 59.58 0.1K
12:45 59.58 59.58 59.58 59.58 0.2K
12:46 59.58 59.58 59.58 59.58 0.3K
12:47 59.58 59.58 59.58 59.58 0.0K
12:48 59.58 59.58 59.58 59.58 0.0K
12:49 59.58 59.58 59.58 59.58 0.2K
12:50 59.58 59.58 59.58 59.58 0.3K
12:51 59.58 59.58 59.58 59.58 0.1K
12:52 59.58 59.58 59.58 59.58 0.0K
12:53 59.58 59.58 59.58 59.58 0.2K
12:54 59.58 59.58 59.58 59.58 0.1K
12:55 59.58 59.58 59.56 59.56 0.2K
12:56 59.56 59.56 59.56 59.56 0.0K
12:57 59.56 59.56 59.56 59.56 0.1K
12:58 59.56 59.56 59.56 59.56 0.1K
12:59 59.56 59.57 59.56 59.57 0.6K
13:00 59.60 59.60 59.60 59.60 3.7K
13:01 59.60 59.60 59.60 59.60 0.3K
13:02 59.60 59.60 59.60 59.60 0.1K
13:03 59.60 59.60 59.60 59.60 0.1K
13:04 59.60 59.60 59.60 59.60 0.2K
13:05 59.60 59.60 59.60 59.60 0.0K
13:06 59.76 59.77 59.76 59.77 0.7K
13:07 59.77 59.77 59.77 59.77 0.1K
13:08 59.77 59.77 59.77 59.77 0.0K
13:09 59.77 59.77 59.77 59.77 0.1K
13:10 59.77 59.77 59.77 59.77 0.0K
13:11 59.77 59.77 59.77 59.77 0.1K
13:12 59.77 59.77 59.77 59.77 0.0K
13:13 59.77 59.77 59.77 59.77 0.1K
13:14 59.77 59.77 59.77 59.77 0.1K
13:15 59.77 59.77 59.77 59.77 0.1K
13:16 59.77 59.77 59.77 59.77 0.3K
13:17 59.77 59.77 59.77 59.77 0.2K
13:18 59.72 59.72 59.72 59.72 2.0K
13:19 59.72 59.72 59.72 59.72 0.1K
13:20 59.72 59.72 59.72 59.72 0.2K
13:21 59.72 59.72 59.72 59.72 0.1K
13:22 59.72 59.72 59.72 59.72 0.5K
13:23 59.72 59.73 59.71 59.73 4.0K
13:24 59.73 59.73 59.73 59.73 0.1K
13:25 59.73 59.73 59.73 59.73 0.1K
13:26 59.73 59.73 59.73 59.73 0.2K
13:27 59.73 59.73 59.67 59.73 2.3K
13:28 59.73 59.88 59.73 59.88 1.0K
13:29 59.88 59.88 59.88 59.88 0.1K
13:30 59.88 59.88 59.88 59.88 0.2K
13:31 59.88 59.88 59.88 59.88 0.2K
13:32 59.88 59.88 59.88 59.88 0.1K
13:33 59.88 59.88 59.88 59.88 0.1K
13:34 59.88 59.88 59.88 59.88 0.1K
13:35 59.88 59.88 59.88 59.88 0.2K
13:36 59.88 59.88 59.88 59.88 0.2K
13:37 59.88 59.88 59.88 59.88 0.1K
13:38 59.88 59.88 59.88 59.88 0.2K
13:39 59.88 59.88 59.88 59.88 0.1K
13:40 59.92 59.94 59.92 59.94 2.4K
13:41 59.94 59.94 59.94 59.94 0.2K
13:42 59.94 59.94 59.94 59.94 0.0K
13:43 59.94 59.98 59.94 59.98 0.8K
13:44 59.98 59.98 59.98 59.98 0.1K
13:45 59.98 59.98 59.93 59.93 2.3K
13:46 59.93 59.93 59.93 59.93 0.0K
13:47 59.93 59.93 59.93 59.93 0.1K
13:48 60.00 60.00 60.00 60.00 3.0K
13:49 60.00 60.06 60.00 60.06 0.3K
13:50 60.06 60.06 60.04 60.04 0.2K
13:51 60.09 60.09 60.09 60.09 0.4K
13:52 60.09 60.09 60.09 60.09 0.0K
13:53 60.09 60.09 60.09 60.09 0.5K
13:54 60.09 60.09 60.09 60.09 0.4K
13:55 60.09 60.09 60.09 60.09 0.2K
13:56 60.09 60.09 60.09 60.09 0.2K
13:57 60.09 60.09 60.09 60.09 0.1K
13:58 60.09 60.09 60.09 60.09 0.0K
13:59 60.09 60.09 60.09 60.09 0.3K
14:00 60.09 60.09 60.09 60.09 0.1K
14:01 60.09 60.09 60.09 60.09 0.1K
14:02 60.01 60.01 60.01 60.01 0.3K
14:03 60.01 60.01 60.01 60.01 0.2K
14:04 60.01 60.01 60.01 60.01 0.1K
14:05 60.01 60.01 60.00 60.00 0.7K
14:06 60.00 60.00 60.00 60.00 0.1K
14:07 60.03 60.03 60.03 60.03 0.7K
14:08 60.03 60.03 60.03 60.03 0.1K
14:09 60.03 60.03 60.03 60.03 0.0K
14:10 59.96 59.96 59.94 59.94 7.8K
14:11 59.94 59.94 59.94 59.94 0.2K
14:12 59.94 59.98 59.94 59.98 0.2K
14:13 59.99 59.99 59.99 59.99 1.6K
14:14 59.99 59.99 59.96 59.96 0.2K
14:15 59.96 59.96 59.96 59.96 0.1K
14:16 59.96 59.96 59.96 59.96 0.1K
14:17 59.96 59.96 59.96 59.96 0.2K
14:18 59.96 59.96 59.96 59.96 0.0K
14:19 59.96 59.96 59.96 59.96 0.1K
14:20 60.00 60.00 59.95 59.95 0.3K
14:21 59.95 60.00 59.95 59.97 1.4K
14:22 59.97 59.97 59.97 59.97 0.0K
14:23 59.97 59.97 59.97 59.97 0.1K
14:24 59.97 59.97 59.97 59.97 0.2K
14:25 59.97 59.97 59.97 59.97 0.1K
14:26 59.97 59.97 59.97 59.97 0.1K
14:27 59.97 59.97 59.97 59.97 0.1K
14:28 59.97 59.97 59.97 59.97 0.0K
14:29 59.97 59.97 59.93 59.93 10.2K
14:30 59.93 59.95 59.93 59.95 0.6K
14:31 59.95 59.95 59.95 59.95 0.3K
14:32 59.95 59.95 59.95 59.95 0.1K
14:33 59.95 59.95 59.93 59.93 0.3K
14:34 59.93 59.93 59.93 59.93 0.2K
14:35 59.93 60.03 59.91 59.91 4.9K
14:36 59.91 60.04 59.91 60.04 0.5K
14:37 60.04 60.04 60.04 60.04 0.3K
14:38 60.04 60.04 60.04 60.04 0.0K
14:39 60.04 60.04 60.04 60.04 0.0K
14:40 60.04 60.04 60.02 60.02 0.2K
14:41 60.02 60.02 60.02 60.02 0.1K
14:42 60.02 60.02 60.02 60.02 0.2K
14:43 60.02 60.02 60.02 60.02 0.1K
14:44 60.02 60.02 60.02 60.02 0.2K
14:45 60.02 60.02 60.02 60.02 0.2K
14:46 60.02 60.06 60.02 60.06 1.2K
14:47 60.06 60.06 60.03 60.03 1.7K
14:48 60.04 60.05 60.04 60.05 6.8K
14:49 60.05 60.05 60.05 60.05 0.1K
14:50 60.05 60.05 60.05 60.05 0.1K
14:51 60.05 60.05 60.05 60.05 0.1K
14:52 60.05 60.05 60.05 60.05 0.2K
14:53 60.05 60.05 60.05 60.05 0.0K
14:54 60.05 60.05 60.05 60.05 0.1K
14:55 60.05 60.05 60.05 60.05 0.1K
14:56 60.05 60.05 60.05 60.05 0.5K
14:57 60.08 60.08 60.08 60.08 1.3K
14:58 60.08 60.08 60.08 60.08 0.1K
14:59 60.08 60.15 60.08 60.15 1.6K
15:00 60.15 60.15 60.10 60.10 0.3K
15:01 60.10 60.15 60.10 60.15 0.4K
15:02 60.16 60.16 60.16 60.16 0.4K
15:03 60.15 60.15 60.14 60.14 1.0K
15:04 60.17 60.23 60.17 60.23 1.4K
15:05 60.23 60.23 60.23 60.23 0.1K
15:06 60.23 60.23 60.23 60.23 0.2K
15:07 60.23 60.23 60.19 60.19 6.5K
15:08 60.24 60.29 60.24 60.24 3.5K
15:09 60.24 60.29 60.24 60.24 0.5K
15:10 60.24 60.47 60.24 60.47 5.4K
15:11 60.47 60.47 60.35 60.35 0.6K
15:12 60.23 60.26 60.23 60.26 2.7K
15:13 60.22 60.22 60.14 60.14 3.2K
15:14 60.14 60.14 60.09 60.09 0.9K
15:15 60.06 60.06 60.05 60.05 0.7K
15:16 60.05 60.05 60.05 60.05 0.0K
15:17 60.05 60.07 60.05 60.07 0.4K
15:18 60.02 60.07 60.02 60.03 0.8K
15:19 60.02 60.02 59.92 59.92 1.7K
15:20 59.92 59.92 59.92 59.92 0.1K
15:21 59.92 59.92 59.92 59.92 0.1K
15:22 59.92 59.92 59.92 59.92 0.2K
15:23 59.92 59.92 59.82 59.82 0.3K
15:24 59.82 59.82 59.82 59.82 0.3K
15:25 59.82 59.82 59.82 59.82 0.0K
15:26 59.82 59.83 59.82 59.83 0.2K
15:27 59.83 59.99 59.83 59.99 2.1K
15:28 59.99 59.99 59.99 59.99 0.0K
15:29 59.99 59.99 59.99 59.99 0.1K
15:30 59.99 59.99 59.94 59.94 0.8K
15:31 59.94 59.94 59.94 59.94 0.3K
15:32 59.94 59.94 59.94 59.94 0.3K
15:33 59.94 59.94 59.94 59.94 0.7K
15:34 59.94 60.02 59.90 59.92 3.0K
15:35 59.94 59.94 59.94 59.94 0.7K
15:36 59.97 60.00 59.97 60.00 1.3K
15:37 60.03 60.04 60.03 60.04 0.6K
15:38 60.04 60.05 60.04 60.05 0.9K
15:39 60.05 60.06 60.05 60.06 0.3K
15:40 60.06 60.06 60.00 60.01 4.5K
15:41 60.01 60.01 60.01 60.01 0.5K
15:42 60.01 60.03 60.01 60.03 0.9K
15:43 60.03 60.03 60.03 60.03 0.6K
15:44 60.03 60.03 59.97 59.97 1.6K
15:45 59.97 59.97 59.97 59.97 0.3K
15:46 59.97 59.98 59.96 59.96 6.4K
15:47 59.96 59.96 59.94 59.94 1.5K
15:48 59.89 59.89 59.88 59.89 1.7K
15:49 59.91 59.91 59.89 59.89 0.9K
15:50 59.89 59.92 59.89 59.92 2.4K
15:51 59.87 59.99 59.87 59.97 5.0K
15:52 59.97 60.04 59.97 60.04 1.6K
15:53 60.04 60.07 60.02 60.07 1.2K
15:54 60.07 60.07 60.07 60.07 0.2K
15:55 60.10 60.10 60.00 60.00 2.7K
15:56 60.01 60.01 59.94 59.96 5.2K
15:57 59.96 59.96 59.94 59.94 3.4K
15:58 59.94 59.94 59.86 59.87 5.0K
15:59 59.88 59.91 59.87 59.89 10.8K
16:00 59.90 60.00 59.90 59.96 159.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles