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 58.76 58.76 58.76 58.76 2.1K
09:32 58.76 58.76 58.76 58.76 0.1K
09:33 58.76 58.76 58.76 58.76 0.5K
09:34 58.76 58.76 58.76 58.76 0.0K
09:35 58.66 58.66 58.66 58.66 0.2K
09:36 58.76 58.76 58.76 58.76 0.3K
09:37 58.76 58.76 58.76 58.76 0.1K
09:38 58.76 58.76 58.76 58.76 0.1K
09:39 58.76 58.76 58.76 58.76 0.0K
09:40 58.76 58.76 58.76 58.76 0.0K
09:41 58.55 58.55 58.55 58.55 0.4K
09:42 58.55 58.55 58.55 58.55 0.1K
09:43 58.55 58.55 58.55 58.55 0.1K
09:44 58.55 58.55 58.55 58.55 0.0K
09:45 58.55 58.55 58.55 58.55 0.0K
09:46 58.55 58.55 58.55 58.55 0.0K
09:47 58.55 58.55 58.55 58.55 0.1K
09:48 58.62 58.62 58.62 58.62 1.1K
09:49 58.62 58.62 58.62 58.62 0.1K
09:50 58.62 58.62 58.62 58.62 0.0K
09:51 58.62 58.62 58.62 58.62 0.1K
09:52 58.62 58.62 58.62 58.62 0.1K
09:53 58.62 58.62 58.50 58.50 0.6K
09:54 58.50 58.64 58.50 58.60 0.4K
09:55 58.60 58.60 58.60 58.60 0.0K
09:56 58.60 58.60 58.60 58.60 0.3K
09:57 58.60 58.60 58.60 58.60 0.1K
09:58 58.60 58.60 58.60 58.60 0.1K
09:59 58.59 58.59 58.59 58.59 0.2K
10:00 58.59 58.59 58.59 58.59 0.1K
10:01 58.59 58.59 58.59 58.59 0.0K
10:02 58.59 58.59 58.59 58.59 0.1K
10:03 58.59 58.59 58.59 58.59 0.0K
10:04 58.59 58.59 58.59 58.59 0.0K
10:05 58.59 58.59 58.59 58.59 0.0K
10:06 58.59 58.59 58.59 58.59 0.0K
10:07 58.59 58.59 58.59 58.59 0.0K
10:08 58.59 58.59 58.59 58.59 0.3K
10:09 58.59 58.59 58.59 58.59 0.2K
10:10 58.59 58.59 58.59 58.59 0.0K
10:11 58.59 58.66 58.59 58.66 1.0K
10:12 58.66 58.69 58.66 58.69 0.3K
10:13 58.69 58.69 58.69 58.69 0.1K
10:14 58.69 58.69 58.69 58.69 0.4K
10:15 58.69 58.69 58.69 58.69 0.1K
10:16 58.72 58.72 58.72 58.72 0.5K
10:17 58.72 58.72 58.72 58.72 0.2K
10:18 58.72 58.72 58.72 58.72 0.0K
10:19 58.72 58.72 58.72 58.72 0.0K
10:20 58.72 58.72 58.72 58.72 0.2K
10:21 58.72 58.72 58.72 58.72 0.1K
10:22 58.72 58.72 58.72 58.72 0.0K
10:23 58.77 58.77 58.77 58.77 0.2K
10:24 58.77 58.77 58.77 58.77 0.2K
10:25 58.77 58.77 58.77 58.77 0.1K
10:26 58.77 58.77 58.77 58.77 0.0K
10:27 58.77 58.77 58.77 58.77 0.0K
10:28 58.94 58.94 58.94 58.94 0.7K
10:29 58.94 58.94 58.89 58.89 1.4K
10:30 58.89 59.11 58.89 59.11 0.6K
10:31 59.11 59.11 59.11 59.11 0.0K
10:32 59.11 59.11 59.11 59.11 0.0K
10:33 59.11 59.11 59.11 59.11 0.0K
10:34 59.11 59.11 59.11 59.11 0.3K
10:35 59.11 59.11 59.11 59.11 0.0K
10:36 59.11 59.11 59.11 59.11 0.2K
10:37 59.11 59.11 59.11 59.11 0.1K
10:38 59.11 59.11 59.11 59.11 0.1K
10:39 59.11 59.11 59.11 59.11 0.4K
10:40 59.11 59.20 59.07 59.17 1.6K
10:41 59.17 59.17 59.17 59.17 0.2K
10:42 59.17 59.17 59.17 59.17 0.0K
10:43 59.17 59.17 59.17 59.17 0.0K
10:44 59.17 59.17 59.17 59.17 0.1K
10:45 59.17 59.17 59.17 59.17 0.1K
10:46 59.17 59.17 59.17 59.17 0.2K
10:47 59.17 59.17 59.17 59.17 0.2K
10:48 59.17 59.17 59.17 59.17 0.0K
10:49 59.17 59.17 59.17 59.17 0.6K
10:50 59.17 59.17 59.17 59.17 0.1K
10:51 59.08 59.10 59.08 59.10 1.1K
10:52 59.10 59.10 59.07 59.07 1.2K
10:53 59.07 59.07 59.07 59.07 0.2K
10:54 59.07 59.07 59.07 59.07 0.7K
10:55 59.07 59.07 59.07 59.07 0.6K
10:56 59.07 59.07 59.07 59.07 0.1K
10:57 59.07 59.07 59.07 59.07 0.1K
10:58 59.07 59.07 59.00 59.00 1.0K
10:59 59.00 59.03 59.00 59.03 0.2K
11:00 59.03 59.03 58.98 58.98 0.5K
11:01 58.98 59.03 58.98 59.02 0.6K
11:02 59.03 59.03 59.03 59.03 1.5K
11:03 59.03 59.03 59.03 59.03 0.0K
11:04 59.08 59.08 59.08 59.08 1.0K
11:05 59.08 59.08 59.08 59.08 0.0K
11:06 59.08 59.08 59.08 59.08 0.1K
11:07 59.08 59.08 59.08 59.08 0.0K
11:08 59.08 59.08 59.08 59.08 0.1K
11:09 59.08 59.12 59.08 59.12 2.4K
11:10 59.12 59.12 59.12 59.12 0.0K
11:11 59.11 59.11 59.11 59.11 1.0K
11:12 59.11 59.11 59.11 59.11 0.3K
11:13 59.11 59.11 59.11 59.11 0.1K
11:14 59.11 59.11 59.05 59.10 1.7K
11:15 59.10 59.10 59.10 59.10 0.0K
11:16 59.10 59.10 59.10 59.10 0.0K
11:17 59.10 59.10 59.10 59.10 1.1K
11:18 59.10 59.10 59.10 59.10 0.1K
11:19 59.10 59.10 59.06 59.06 1.3K
11:20 59.06 59.06 59.03 59.03 1.1K
11:21 59.03 59.03 59.03 59.03 0.0K
11:22 59.03 59.03 59.03 59.03 0.1K
11:23 59.10 59.10 58.94 58.94 2.4K
11:24 58.94 58.96 58.94 58.96 1.8K
11:25 58.96 58.96 58.96 58.96 0.1K
11:26 58.96 58.96 58.96 58.96 0.2K
11:27 58.96 58.96 58.96 58.96 0.4K
11:28 58.96 58.96 58.96 58.96 0.2K
11:29 58.96 58.96 58.96 58.96 0.1K
11:30 58.96 58.99 58.96 58.99 2.3K
11:31 58.99 58.99 58.99 58.99 1.0K
11:32 59.00 59.00 59.00 59.00 0.7K
11:33 59.00 59.01 58.93 58.93 1.9K
11:34 58.93 58.93 58.93 58.93 0.2K
11:35 58.95 58.95 58.89 58.90 4.7K
11:36 58.90 58.90 58.89 58.89 1.1K
11:37 58.89 58.95 58.89 58.95 1.1K
11:38 58.95 58.95 58.81 58.81 1.6K
11:39 58.81 58.81 58.81 58.81 0.0K
11:40 58.81 58.86 58.81 58.86 0.8K
11:41 58.86 58.86 58.82 58.82 0.2K
11:42 58.82 58.88 58.79 58.79 1.3K
11:43 58.79 58.79 58.79 58.79 0.0K
11:44 58.79 58.79 58.75 58.75 1.0K
11:45 58.75 58.75 58.75 58.75 0.2K
11:46 58.81 58.81 58.81 58.81 2.2K
11:47 58.81 58.81 58.81 58.81 0.4K
11:48 58.81 58.81 58.81 58.81 0.1K
11:49 58.81 58.81 58.81 58.81 0.2K
11:50 58.81 58.81 58.81 58.81 0.0K
11:51 58.81 58.81 58.81 58.81 0.0K
11:52 58.81 58.81 58.81 58.81 0.0K
11:53 58.81 58.81 58.81 58.81 0.1K
11:54 58.81 58.81 58.81 58.81 0.0K
11:55 58.78 58.78 58.78 58.78 0.1K
11:56 58.78 58.78 58.78 58.78 0.2K
11:57 58.78 58.78 58.78 58.78 0.6K
11:58 58.78 58.78 58.78 58.78 0.3K
11:59 58.78 58.78 58.78 58.78 0.1K
12:00 58.78 58.78 58.78 58.78 0.1K
12:01 58.78 58.78 58.78 58.78 0.1K
12:02 58.78 58.78 58.78 58.78 0.1K
12:03 58.78 58.78 58.78 58.78 0.0K
12:04 58.78 58.78 58.78 58.78 0.4K
12:05 58.79 58.80 58.79 58.80 0.7K
12:06 58.80 58.82 58.80 58.82 0.3K
12:07 58.82 58.82 58.82 58.82 0.2K
12:08 58.82 58.82 58.82 58.82 0.0K
12:09 58.82 58.82 58.82 58.82 0.0K
12:10 58.82 58.82 58.82 58.82 0.0K
12:11 58.82 58.82 58.82 58.82 0.1K
12:12 58.82 58.82 58.77 58.77 0.7K
12:13 58.79 58.79 58.79 58.79 0.2K
12:14 58.79 58.79 58.79 58.79 0.0K
12:15 58.79 58.79 58.79 58.79 0.2K
12:16 58.79 58.79 58.79 58.79 0.1K
12:17 58.79 58.79 58.79 58.79 0.2K
12:18 58.79 58.79 58.79 58.79 0.1K
12:19 58.79 58.79 58.79 58.79 0.2K
12:20 58.79 58.79 58.79 58.79 0.0K
12:21 58.79 58.79 58.79 58.79 0.1K
12:22 58.79 58.79 58.79 58.79 0.1K
12:23 58.79 58.79 58.79 58.79 0.3K
12:24 58.79 58.79 58.79 58.79 0.1K
12:25 58.72 58.72 58.72 58.72 0.7K
12:26 58.72 58.72 58.69 58.69 0.7K
12:27 58.69 58.69 58.69 58.69 0.0K
12:28 58.69 58.69 58.69 58.69 0.0K
12:29 58.69 58.69 58.69 58.69 0.1K
12:30 58.69 58.69 58.69 58.69 0.1K
12:31 58.69 58.69 58.69 58.69 0.1K
12:32 58.69 58.69 58.69 58.69 0.0K
12:33 58.69 58.69 58.69 58.69 0.0K
12:34 58.69 58.69 58.69 58.69 0.1K
12:35 58.69 58.80 58.69 58.80 0.6K
12:36 58.80 58.80 58.80 58.80 0.1K
12:37 58.80 58.80 58.80 58.80 0.0K
12:38 58.80 58.80 58.80 58.80 0.0K
12:39 58.80 58.80 58.80 58.80 0.1K
12:40 58.80 58.80 58.80 58.80 0.0K
12:41 58.80 58.80 58.80 58.80 0.0K
12:42 58.80 58.80 58.80 58.80 0.1K
12:43 58.80 58.80 58.80 58.80 0.0K
12:44 58.80 58.80 58.80 58.80 0.0K
12:45 58.80 58.80 58.80 58.80 0.1K
12:46 58.80 58.80 58.80 58.80 0.0K
12:47 58.80 58.80 58.80 58.80 0.0K
12:48 58.80 58.80 58.80 58.80 0.0K
12:49 58.80 58.87 58.80 58.87 0.2K
12:50 58.87 58.87 58.87 58.87 0.2K
12:51 58.87 58.87 58.87 58.87 0.6K
12:52 58.87 58.87 58.87 58.87 0.0K
12:53 58.87 58.87 58.87 58.87 0.0K
12:54 58.87 58.87 58.87 58.87 0.1K
12:55 58.87 58.87 58.87 58.87 0.1K
12:56 58.87 58.87 58.87 58.87 0.1K
12:57 58.87 58.87 58.87 58.87 0.0K
12:58 58.87 58.87 58.87 58.87 0.0K
12:59 58.87 58.87 58.87 58.87 0.0K
13:00 58.87 58.87 58.87 58.87 0.1K
13:01 58.87 58.87 58.87 58.87 0.1K
13:02 58.87 58.87 58.87 58.87 0.1K
13:03 58.87 58.87 58.87 58.87 0.0K
13:04 58.87 58.87 58.87 58.87 0.6K
13:05 58.87 58.87 58.87 58.87 0.1K
13:06 58.87 58.87 58.87 58.87 0.1K
13:07 58.87 58.87 58.87 58.87 0.3K
13:08 58.87 58.87 58.87 58.87 0.0K
13:09 58.87 58.87 58.87 58.87 0.1K
13:10 58.87 58.87 58.87 58.87 0.0K
13:11 58.87 58.87 58.87 58.87 0.0K
13:12 58.87 58.87 58.87 58.87 0.3K
13:13 58.87 58.87 58.82 58.82 0.9K
13:14 58.82 58.82 58.77 58.77 0.5K
13:15 58.77 58.77 58.77 58.77 0.1K
13:16 58.77 58.77 58.77 58.77 0.1K
13:17 58.77 58.77 58.77 58.77 0.0K
13:18 58.77 58.77 58.76 58.76 0.1K
13:19 58.76 58.76 58.76 58.76 0.4K
13:20 58.76 58.76 58.76 58.76 0.0K
13:21 58.76 58.76 58.76 58.76 0.0K
13:22 58.76 58.78 58.76 58.78 0.4K
13:23 58.83 58.83 58.83 58.83 1.1K
13:24 58.83 58.83 58.83 58.83 0.0K
13:25 58.83 58.83 58.83 58.83 0.1K
13:26 58.83 58.83 58.83 58.83 0.1K
13:27 58.83 58.83 58.83 58.83 0.0K
13:28 58.83 58.83 58.83 58.83 0.0K
13:29 58.83 58.83 58.83 58.83 0.1K
13:30 58.83 58.83 58.83 58.83 0.1K
13:31 58.83 58.83 58.83 58.83 0.1K
13:32 58.83 58.83 58.83 58.83 0.0K
13:33 58.83 58.83 58.83 58.83 0.0K
13:34 58.78 58.78 58.78 58.78 0.9K
13:35 58.78 58.78 58.78 58.78 0.0K
13:36 58.78 58.82 58.78 58.82 0.2K
13:37 58.82 58.84 58.82 58.84 0.7K
13:38 58.84 58.84 58.84 58.84 0.0K
13:39 58.84 58.84 58.84 58.84 0.0K
13:40 58.84 58.84 58.84 58.84 0.0K
13:41 58.84 58.84 58.84 58.84 0.3K
13:42 58.84 58.84 58.84 58.84 0.0K
13:43 58.84 58.84 58.84 58.84 0.0K
13:44 58.84 58.84 58.84 58.84 0.0K
13:45 58.84 58.84 58.84 58.84 0.1K
13:46 58.84 58.84 58.84 58.84 0.0K
13:47 58.84 58.84 58.84 58.84 0.0K
13:48 58.84 58.84 58.84 58.84 0.0K
13:49 58.84 58.84 58.84 58.84 0.1K
13:50 58.84 58.84 58.80 58.80 0.3K
13:51 58.80 58.80 58.80 58.80 0.8K
13:52 58.80 58.80 58.80 58.80 0.3K
13:53 58.80 58.80 58.80 58.80 0.1K
13:54 58.80 58.80 58.80 58.80 0.0K
13:55 58.80 58.80 58.80 58.80 0.0K
13:56 58.80 58.80 58.77 58.77 0.2K
13:57 58.77 58.77 58.77 58.77 0.0K
13:58 58.77 58.77 58.77 58.77 0.0K
13:59 58.77 58.84 58.77 58.84 0.5K
14:00 58.84 58.84 58.84 58.84 0.1K
14:01 58.84 58.84 58.84 58.84 0.1K
14:02 58.84 58.84 58.81 58.81 0.4K
14:03 58.81 58.81 58.81 58.81 0.1K
14:04 58.81 58.81 58.81 58.81 0.3K
14:05 58.81 58.81 58.81 58.81 0.0K
14:06 58.81 58.81 58.81 58.81 0.1K
14:07 58.81 58.81 58.81 58.81 0.1K
14:08 58.81 58.81 58.81 58.81 0.1K
14:09 58.81 58.82 58.81 58.81 1.4K
14:10 58.81 58.81 58.81 58.81 0.1K
14:11 58.81 58.81 58.81 58.81 0.0K
14:12 58.81 58.81 58.81 58.81 0.2K
14:13 58.81 58.81 58.81 58.81 0.0K
14:14 58.81 58.81 58.81 58.81 0.1K
14:15 58.89 58.89 58.89 58.89 0.7K
14:16 58.89 58.89 58.89 58.89 0.0K
14:17 58.84 58.84 58.81 58.81 1.5K
14:18 58.81 58.81 58.81 58.81 0.4K
14:19 58.81 58.81 58.81 58.81 0.1K
14:20 58.77 58.77 58.77 58.77 0.7K
14:21 58.77 58.82 58.77 58.82 0.2K
14:22 58.82 58.82 58.69 58.69 2.3K
14:23 58.69 58.69 58.69 58.69 0.2K
14:24 58.69 58.69 58.69 58.69 0.1K
14:25 58.62 58.62 58.62 58.62 0.2K
14:26 58.62 58.72 58.62 58.69 1.2K
14:27 58.69 58.69 58.69 58.69 0.0K
14:28 58.69 58.69 58.69 58.69 0.6K
14:29 58.69 58.69 58.69 58.69 0.4K
14:30 58.69 58.69 58.58 58.58 0.5K
14:31 58.58 58.58 58.58 58.58 0.0K
14:32 58.58 58.58 58.54 58.54 0.3K
14:33 58.54 58.54 58.52 58.52 0.4K
14:34 58.52 58.52 58.52 58.52 0.1K
14:35 58.52 58.52 58.52 58.52 0.0K
14:36 58.52 58.52 58.52 58.52 0.0K
14:37 58.52 58.67 58.52 58.67 0.3K
14:38 58.67 58.69 58.67 58.69 0.3K
14:39 58.69 58.69 58.69 58.69 0.2K
14:40 58.69 58.69 58.69 58.69 0.9K
14:41 58.69 58.69 58.65 58.65 0.8K
14:42 58.65 58.65 58.65 58.65 0.0K
14:43 58.65 58.65 58.62 58.62 0.8K
14:44 58.62 58.62 58.61 58.61 0.1K
14:45 58.61 58.61 58.61 58.61 0.1K
14:46 58.61 58.61 58.61 58.61 0.8K
14:47 58.61 58.61 58.61 58.61 0.1K
14:48 58.61 58.61 58.57 58.57 1.4K
14:49 58.57 58.57 58.57 58.57 0.1K
14:50 58.57 58.57 58.57 58.57 0.0K
14:51 58.57 58.63 58.57 58.63 0.6K
14:52 58.63 58.63 58.63 58.63 0.0K
14:53 58.63 58.63 58.63 58.63 0.0K
14:54 58.63 58.63 58.63 58.63 0.3K
14:55 58.55 58.55 58.55 58.55 0.2K
14:56 58.55 58.55 58.55 58.55 0.2K
14:57 58.55 58.59 58.55 58.59 0.3K
14:58 58.59 58.59 58.59 58.59 0.4K
14:59 58.56 58.56 58.56 58.56 0.5K
15:00 58.56 58.59 58.56 58.58 0.8K
15:01 58.58 58.58 58.55 58.55 0.7K
15:02 58.55 58.55 58.55 58.55 0.0K
15:03 58.55 58.55 58.55 58.55 0.2K
15:04 58.55 58.55 58.55 58.55 0.3K
15:05 58.55 58.55 58.55 58.55 0.0K
15:06 58.55 58.55 58.51 58.51 0.2K
15:07 58.51 58.51 58.51 58.51 0.1K
15:08 58.49 58.49 58.48 58.48 0.5K
15:09 58.48 58.55 58.48 58.55 1.7K
15:10 58.55 58.55 58.55 58.55 0.0K
15:11 58.55 58.55 58.55 58.55 0.2K
15:12 58.54 58.54 58.54 58.54 0.8K
15:13 58.54 58.54 58.54 58.54 0.5K
15:14 58.54 58.58 58.54 58.58 0.2K
15:15 58.58 58.58 58.58 58.58 0.4K
15:16 58.58 58.58 58.58 58.58 0.1K
15:17 58.58 58.58 58.58 58.58 0.2K
15:18 58.58 58.58 58.58 58.58 0.0K
15:19 58.58 58.58 58.56 58.56 0.6K
15:20 58.62 58.62 58.62 58.62 0.3K
15:21 58.57 58.57 58.57 58.57 1.2K
15:22 58.57 58.57 58.57 58.57 0.1K
15:23 58.57 58.57 58.57 58.57 0.7K
15:24 58.57 58.58 58.57 58.58 0.7K
15:25 58.58 58.58 58.58 58.58 0.1K
15:26 58.58 58.58 58.58 58.58 0.1K
15:27 58.58 58.58 58.58 58.58 0.3K
15:28 58.58 58.58 58.58 58.58 0.2K
15:29 58.58 58.58 58.56 58.56 0.9K
15:30 58.56 58.56 58.56 58.56 0.4K
15:31 58.57 58.58 58.57 58.58 0.6K
15:32 58.58 58.61 58.58 58.61 0.6K
15:33 58.61 58.61 58.61 58.61 0.1K
15:34 58.61 58.61 58.61 58.61 0.1K
15:35 58.62 58.62 58.57 58.57 1.7K
15:36 58.59 58.59 58.59 58.59 0.5K
15:37 58.59 58.59 58.59 58.59 0.1K
15:38 58.59 58.59 58.59 58.59 0.3K
15:39 58.59 58.59 58.59 58.59 0.3K
15:40 58.59 58.59 58.59 58.59 0.2K
15:41 58.59 58.61 58.59 58.61 0.3K
15:42 58.61 58.62 58.61 58.62 0.8K
15:43 58.62 58.62 58.58 58.58 0.6K
15:44 58.58 58.59 58.58 58.59 0.8K
15:45 58.59 58.59 58.57 58.57 0.9K
15:46 58.59 58.59 58.59 58.59 0.3K
15:47 58.58 58.59 58.58 58.58 2.1K
15:48 58.58 58.60 58.58 58.60 1.4K
15:49 58.60 58.60 58.60 58.60 0.3K
15:50 58.57 58.58 58.56 58.56 2.3K
15:51 58.53 58.57 58.53 58.57 2.0K
15:52 58.57 58.57 58.57 58.57 0.6K
15:53 58.63 58.67 58.61 58.67 1.6K
15:54 58.65 58.65 58.65 58.65 14.8K
15:55 58.65 58.70 58.65 58.70 5.8K
15:56 58.70 58.78 58.70 58.77 3.7K
15:57 58.77 58.77 58.70 58.77 8.1K
15:58 58.77 58.77 58.76 58.77 3.4K
15:59 58.71 58.74 58.71 58.73 4.3K
16:00 58.73 58.76 58.72 58.76 65.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles