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 58.15 59.14 58.15 58.15 3.1K
09:32 58.15 58.15 58.15 58.15 0.1K
09:33 58.15 58.15 58.15 58.15 0.0K
09:34 58.15 58.15 58.15 58.15 0.0K
09:35 58.15 58.15 58.15 58.15 0.0K
09:36 58.15 58.15 58.15 58.15 0.4K
09:37 58.15 58.15 58.15 58.15 0.0K
09:38 58.15 58.15 58.15 58.15 0.1K
09:39 58.15 58.15 57.94 57.94 0.5K
09:40 57.94 57.94 57.94 57.94 0.2K
09:41 57.94 57.94 57.94 57.94 0.6K
09:42 57.94 57.94 57.94 57.94 0.0K
09:43 57.94 57.94 57.94 57.94 0.0K
09:44 58.18 58.18 58.18 58.18 0.2K
09:45 58.18 58.18 58.18 58.18 0.4K
09:46 58.18 58.18 58.18 58.18 0.0K
09:47 58.18 58.18 58.18 58.18 0.1K
09:48 58.18 58.18 58.18 58.18 0.0K
09:49 58.18 58.18 58.18 58.18 0.0K
09:50 58.18 58.28 58.18 58.28 1.1K
09:51 58.28 58.28 58.28 58.28 0.1K
09:52 58.28 58.28 58.28 58.28 0.0K
09:53 58.28 58.28 58.28 58.28 0.0K
09:54 58.28 58.37 58.28 58.37 0.4K
09:55 58.37 58.37 58.37 58.37 0.2K
09:56 58.37 58.37 58.37 58.37 0.0K
09:57 58.37 58.37 58.37 58.37 0.1K
09:58 58.37 58.37 58.37 58.37 0.1K
09:59 58.37 58.37 58.09 58.19 1.0K
10:00 58.19 58.19 58.19 58.19 0.2K
10:01 58.18 58.18 58.18 58.18 0.1K
10:02 58.18 58.18 58.18 58.18 0.7K
10:03 58.18 58.18 57.93 57.93 0.3K
10:04 57.93 57.93 57.93 57.93 0.3K
10:05 57.93 58.28 57.93 58.28 1.9K
10:06 58.28 58.39 58.28 58.36 2.3K
10:07 58.36 58.36 58.36 58.36 0.4K
10:08 58.36 58.36 58.36 58.36 0.0K
10:09 58.36 58.36 58.36 58.36 0.0K
10:10 58.36 58.36 58.36 58.36 0.0K
10:11 58.36 58.48 58.36 58.48 0.1K
10:12 58.48 58.48 58.33 58.33 1.4K
10:13 58.33 58.33 58.33 58.33 0.0K
10:14 58.33 58.33 58.33 58.33 0.2K
10:15 58.33 58.33 58.33 58.33 0.0K
10:16 58.33 58.33 58.33 58.33 0.0K
10:17 58.33 58.33 58.33 58.33 0.0K
10:18 58.33 58.33 58.33 58.33 0.0K
10:19 58.33 58.33 58.33 58.33 0.2K
10:20 58.33 58.33 58.33 58.33 0.1K
10:21 58.33 58.33 58.33 58.33 0.0K
10:22 58.33 58.33 58.33 58.33 0.1K
10:23 58.33 58.33 58.33 58.33 0.0K
10:24 58.23 58.23 58.23 58.23 0.4K
10:25 58.23 58.23 58.23 58.23 0.0K
10:26 58.23 58.23 58.23 58.23 0.1K
10:27 58.23 58.23 58.07 58.07 1.0K
10:28 58.07 58.07 58.07 58.07 0.5K
10:29 58.07 58.07 58.07 58.07 0.1K
10:30 58.07 58.07 58.07 58.07 0.2K
10:31 58.07 58.07 57.95 57.95 0.5K
10:32 57.95 57.95 57.95 57.95 0.0K
10:33 57.95 57.95 57.92 57.92 0.2K
10:34 57.92 57.92 57.92 57.92 0.0K
10:35 57.92 57.92 57.92 57.92 0.1K
10:36 57.92 57.92 57.92 57.92 0.2K
10:37 57.92 57.92 57.92 57.92 0.1K
10:38 57.92 57.92 57.92 57.92 0.2K
10:39 57.92 57.98 57.92 57.98 1.1K
10:40 57.98 57.98 57.98 57.98 0.5K
10:41 57.98 57.98 57.98 57.98 0.1K
10:42 57.98 57.98 57.98 57.98 0.0K
10:43 57.98 57.98 57.98 57.98 0.0K
10:44 57.98 57.98 57.98 57.98 0.0K
10:45 57.98 57.98 57.98 57.98 0.3K
10:46 57.98 57.98 57.98 57.98 0.0K
10:47 57.98 57.98 57.98 57.98 0.0K
10:48 57.98 57.98 57.97 57.97 0.2K
10:49 57.97 57.97 57.97 57.97 0.0K
10:50 57.97 57.97 57.97 57.97 0.1K
10:51 57.97 57.97 57.97 57.97 0.1K
10:52 57.97 57.97 57.97 57.97 0.0K
10:53 57.97 57.97 57.97 57.97 0.0K
10:54 57.97 57.97 57.97 57.97 0.1K
10:55 57.97 58.09 57.97 58.09 1.1K
10:56 58.09 58.09 58.09 58.09 0.2K
10:57 58.06 58.06 58.06 58.06 1.4K
10:58 58.06 58.13 58.06 58.13 2.8K
10:59 58.13 58.13 58.13 58.13 0.0K
11:00 58.13 58.13 58.11 58.13 1.3K
11:01 58.13 58.20 58.13 58.20 1.3K
11:02 58.20 58.20 58.15 58.15 0.7K
11:03 58.15 58.15 58.10 58.10 1.0K
11:04 58.10 58.10 58.10 58.10 0.0K
11:05 58.10 58.10 58.10 58.10 0.0K
11:06 58.10 58.10 58.10 58.10 0.0K
11:07 58.10 58.10 58.04 58.04 1.3K
11:08 58.05 58.05 58.05 58.05 0.6K
11:09 58.10 58.19 58.10 58.19 2.0K
11:10 58.19 58.19 58.19 58.19 0.1K
11:11 58.19 58.19 58.19 58.19 0.0K
11:12 58.19 58.19 58.19 58.19 0.0K
11:13 58.12 58.12 58.12 58.12 1.3K
11:14 58.12 58.18 58.12 58.18 2.4K
11:15 58.18 58.26 58.18 58.26 1.4K
11:16 58.26 58.26 58.26 58.26 0.0K
11:17 58.26 58.26 58.26 58.26 0.2K
11:18 58.26 58.26 58.17 58.17 0.8K
11:19 58.17 58.17 58.17 58.17 0.0K
11:20 58.17 58.17 58.17 58.17 0.0K
11:21 58.17 58.17 58.17 58.17 0.1K
11:22 58.17 58.17 58.10 58.10 0.5K
11:23 58.10 58.10 58.10 58.10 0.0K
11:24 58.10 58.10 58.10 58.10 0.0K
11:25 58.10 58.10 58.10 58.10 0.2K
11:26 58.10 58.10 58.10 58.10 0.0K
11:27 58.10 58.10 58.10 58.10 0.0K
11:28 58.10 58.10 58.10 58.10 0.0K
11:29 58.10 58.10 58.10 58.10 0.0K
11:30 58.10 58.10 58.10 58.10 0.0K
11:31 58.10 58.10 58.10 58.10 0.1K
11:32 58.10 58.10 58.10 58.10 0.0K
11:33 58.09 58.09 58.09 58.09 0.5K
11:34 58.09 58.09 58.04 58.04 0.2K
11:35 58.04 58.04 58.04 58.04 0.1K
11:36 58.04 58.04 58.04 58.04 0.6K
11:37 58.04 58.04 58.04 58.04 0.1K
11:38 58.04 58.04 58.04 58.04 0.1K
11:39 58.04 58.15 58.04 58.15 0.1K
11:40 58.20 58.20 58.20 58.20 1.0K
11:41 58.20 58.26 58.15 58.22 3.6K
11:42 58.22 58.22 58.10 58.10 1.0K
11:43 58.10 58.10 58.10 58.10 0.0K
11:44 58.10 58.10 58.10 58.10 0.0K
11:45 58.10 58.20 58.10 58.20 1.2K
11:46 58.13 58.13 58.13 58.13 0.1K
11:47 58.22 58.22 58.22 58.22 1.0K
11:48 58.22 58.22 58.22 58.22 0.4K
11:49 58.22 58.22 58.22 58.22 0.0K
11:50 58.22 58.22 58.22 58.22 1.3K
11:51 58.22 58.22 58.22 58.22 0.1K
11:52 58.19 58.20 58.19 58.20 2.2K
11:53 58.20 58.20 58.20 58.20 0.0K
11:54 58.20 58.20 58.13 58.13 3.6K
11:55 58.13 58.13 58.13 58.13 0.0K
11:56 58.13 58.16 58.13 58.16 0.2K
11:57 58.16 58.16 58.16 58.16 0.0K
11:58 58.16 58.16 58.16 58.16 0.0K
11:59 58.16 58.16 58.16 58.16 0.1K
12:00 58.17 58.17 58.17 58.17 0.2K
12:01 58.17 58.17 58.17 58.17 0.1K
12:02 58.17 58.17 58.17 58.17 0.0K
12:03 58.17 58.17 58.17 58.17 0.1K
12:04 58.17 58.17 58.17 58.17 0.0K
12:05 58.07 58.07 58.07 58.07 0.2K
12:06 58.07 58.07 58.07 58.07 0.0K
12:07 58.07 58.07 58.07 58.07 0.3K
12:08 58.07 58.07 58.07 58.07 0.1K
12:09 58.15 58.15 58.15 58.15 0.8K
12:10 58.15 58.15 58.10 58.13 0.7K
12:11 58.13 58.13 58.13 58.13 0.1K
12:12 58.13 58.13 58.10 58.10 0.1K
12:13 58.10 58.10 58.10 58.10 0.1K
12:14 58.10 58.16 58.10 58.16 1.1K
12:15 58.21 58.21 58.21 58.21 0.7K
12:16 58.21 58.21 58.21 58.21 0.0K
12:17 58.21 58.21 58.21 58.21 0.1K
12:18 58.23 58.23 58.23 58.23 0.1K
12:19 58.23 58.23 58.23 58.23 0.0K
12:20 58.23 58.23 58.23 58.23 0.1K
12:21 58.23 58.23 58.23 58.23 0.0K
12:22 58.23 58.23 58.23 58.23 0.3K
12:23 58.23 58.23 58.23 58.23 0.1K
12:24 58.14 58.14 58.14 58.14 2.6K
12:25 58.14 58.14 58.14 58.14 0.1K
12:26 58.14 58.14 58.14 58.14 0.0K
12:27 58.14 58.14 58.14 58.14 0.0K
12:28 58.14 58.14 58.14 58.14 0.1K
12:29 58.14 58.15 58.14 58.15 0.4K
12:30 58.15 58.15 58.15 58.15 0.1K
12:31 58.15 58.21 58.15 58.21 0.3K
12:32 58.21 58.21 58.21 58.21 0.0K
12:33 58.21 58.23 58.21 58.23 0.5K
12:34 58.23 58.23 58.23 58.23 0.0K
12:35 58.23 58.23 58.23 58.23 0.0K
12:36 58.23 58.23 58.23 58.23 0.2K
12:37 58.23 58.23 58.23 58.23 0.0K
12:38 58.20 58.20 58.20 58.20 0.3K
12:39 58.20 58.23 58.20 58.23 0.3K
12:40 58.23 58.23 58.23 58.23 0.1K
12:41 58.23 58.23 58.23 58.23 0.0K
12:42 58.23 58.23 58.23 58.23 0.1K
12:43 58.23 58.23 58.23 58.23 0.0K
12:44 58.23 58.23 58.23 58.23 0.0K
12:45 58.23 58.23 58.17 58.17 0.4K
12:46 58.17 58.17 58.17 58.17 0.1K
12:47 58.17 58.17 58.17 58.17 0.0K
12:48 58.17 58.17 58.17 58.17 0.1K
12:49 58.17 58.17 58.17 58.17 0.2K
12:50 58.17 58.17 58.15 58.15 0.2K
12:51 58.15 58.15 58.13 58.13 0.2K
12:52 58.13 58.17 58.13 58.17 0.6K
12:53 58.17 58.17 58.17 58.17 0.1K
12:54 58.17 58.17 58.17 58.17 0.1K
12:55 58.17 58.17 58.17 58.17 0.0K
12:56 58.17 58.17 58.15 58.15 0.7K
12:57 58.15 58.15 58.15 58.15 0.1K
12:58 58.15 58.15 58.15 58.15 0.1K
12:59 58.15 58.15 58.15 58.15 0.1K
13:00 58.13 58.13 58.13 58.13 1.0K
13:01 58.13 58.16 58.13 58.16 2.0K
13:02 58.16 58.16 58.16 58.16 0.2K
13:03 58.16 58.16 58.16 58.16 0.8K
13:04 58.16 58.16 58.16 58.16 0.2K
13:05 58.16 58.16 58.16 58.16 0.0K
13:06 58.16 58.16 58.16 58.16 0.2K
13:07 58.16 58.16 58.16 58.16 0.0K
13:08 58.16 58.16 58.16 58.16 0.0K
13:09 58.16 58.16 58.16 58.16 0.5K
13:10 58.16 58.16 58.08 58.08 1.8K
13:11 58.08 58.08 58.08 58.08 0.1K
13:12 58.08 58.08 58.07 58.07 1.3K
13:13 58.07 58.07 58.07 58.07 0.0K
13:14 58.07 58.07 58.07 58.07 0.1K
13:15 58.07 58.07 58.07 58.07 0.1K
13:16 58.04 58.08 58.04 58.08 2.1K
13:17 58.07 58.07 58.07 58.07 0.6K
13:18 58.07 58.07 58.07 58.07 0.3K
13:19 58.07 58.07 57.94 57.94 0.7K
13:20 57.94 57.94 57.94 57.94 0.2K
13:21 57.92 57.92 57.84 57.84 0.9K
13:22 57.84 57.84 57.84 57.84 0.7K
13:23 57.84 57.84 57.73 57.73 1.2K
13:24 57.73 57.73 57.73 57.73 0.4K
13:25 57.74 57.74 57.70 57.70 0.5K
13:26 57.74 57.74 57.72 57.72 0.5K
13:27 57.72 57.72 57.67 57.67 0.8K
13:28 57.67 57.67 57.67 57.67 0.4K
13:29 57.67 57.67 57.67 57.67 0.0K
13:30 57.67 57.67 57.66 57.66 0.5K
13:31 57.62 57.68 57.62 57.68 1.2K
13:32 57.68 57.68 57.68 57.68 0.6K
13:33 57.68 57.68 57.68 57.68 0.2K
13:34 57.68 57.68 57.68 57.68 0.3K
13:35 57.68 57.68 57.68 57.68 0.4K
13:36 57.68 57.68 57.68 57.68 0.0K
13:37 57.77 57.77 57.77 57.77 0.8K
13:38 57.81 57.81 57.81 57.81 0.3K
13:39 57.79 57.87 57.79 57.87 0.7K
13:40 57.87 57.87 57.87 57.87 0.0K
13:41 57.87 57.93 57.87 57.93 0.4K
13:42 57.93 57.93 57.86 57.86 0.3K
13:43 57.93 57.93 57.93 57.93 0.2K
13:44 57.93 57.93 57.93 57.93 0.4K
13:45 57.93 57.93 57.93 57.93 0.4K
13:46 57.94 57.94 57.94 57.94 0.2K
13:47 57.87 57.93 57.87 57.93 2.1K
13:48 57.93 57.93 57.93 57.93 0.0K
13:49 57.98 57.98 57.98 57.98 0.5K
13:50 57.98 57.98 57.98 57.98 0.0K
13:51 57.98 57.98 57.86 57.86 0.2K
13:52 57.86 57.86 57.86 57.86 0.0K
13:53 57.86 57.86 57.86 57.86 1.0K
13:54 57.86 57.86 57.86 57.86 0.4K
13:55 57.83 57.89 57.83 57.89 1.8K
13:56 57.89 57.89 57.89 57.89 0.2K
13:57 57.89 57.89 57.80 57.80 1.0K
13:58 57.80 57.80 57.80 57.80 0.0K
13:59 57.80 57.80 57.80 57.80 0.0K
14:00 57.80 57.80 57.80 57.80 0.1K
14:01 57.80 57.80 57.80 57.80 0.1K
14:02 57.80 57.80 57.80 57.80 0.0K
14:03 57.82 57.82 57.79 57.79 0.6K
14:04 57.79 57.79 57.79 57.79 0.2K
14:05 57.79 57.79 57.78 57.78 0.3K
14:06 57.78 57.78 57.74 57.74 0.3K
14:07 57.74 57.82 57.74 57.82 0.4K
14:08 57.82 57.82 57.79 57.79 0.9K
14:09 57.79 57.79 57.79 57.79 0.0K
14:10 57.79 57.82 57.79 57.82 0.4K
14:11 57.82 57.82 57.82 57.82 0.1K
14:12 57.82 57.82 57.82 57.82 0.5K
14:13 57.71 57.72 57.71 57.72 0.4K
14:14 57.72 57.72 57.72 57.72 0.6K
14:15 57.72 57.72 57.72 57.72 0.1K
14:16 57.72 57.72 57.72 57.72 0.1K
14:17 57.72 57.72 57.72 57.72 0.1K
14:18 57.67 57.67 57.67 57.67 0.3K
14:19 57.67 57.67 57.67 57.67 0.1K
14:20 57.67 57.67 57.67 57.67 0.2K
14:21 57.67 57.69 57.63 57.63 0.7K
14:22 57.63 57.63 57.63 57.63 0.2K
14:23 57.63 57.63 57.63 57.63 0.3K
14:24 57.66 57.66 57.66 57.66 0.1K
14:25 57.66 57.66 57.66 57.66 0.0K
14:26 57.70 57.70 57.70 57.70 0.8K
14:27 57.70 57.70 57.70 57.70 0.1K
14:28 57.70 57.70 57.70 57.70 0.0K
14:29 57.70 57.70 57.66 57.66 0.2K
14:30 57.66 57.66 57.66 57.66 0.1K
14:31 57.66 57.66 57.66 57.66 0.0K
14:32 57.66 57.68 57.66 57.68 0.2K
14:33 57.68 57.68 57.68 57.68 0.0K
14:34 57.68 57.68 57.68 57.68 0.1K
14:35 57.68 57.76 57.68 57.76 2.0K
14:36 57.76 57.76 57.76 57.76 0.1K
14:37 57.77 57.77 57.77 57.77 0.4K
14:38 57.77 57.82 57.77 57.82 0.6K
14:39 57.82 57.82 57.82 57.82 0.3K
14:40 57.82 57.82 57.82 57.82 0.2K
14:41 57.82 57.82 57.82 57.82 0.0K
14:42 57.83 57.83 57.80 57.80 1.4K
14:43 57.80 57.80 57.80 57.80 0.1K
14:44 57.80 57.80 57.76 57.76 0.4K
14:45 57.76 57.76 57.76 57.76 0.0K
14:46 57.76 57.76 57.76 57.76 0.0K
14:47 57.76 57.76 57.76 57.76 0.2K
14:48 57.76 57.76 57.73 57.73 1.2K
14:49 57.72 57.72 57.72 57.72 0.1K
14:50 57.79 57.79 57.76 57.76 2.2K
14:51 57.76 57.76 57.72 57.72 0.5K
14:52 57.72 57.72 57.72 57.72 0.0K
14:53 57.72 57.72 57.72 57.72 0.0K
14:54 57.72 57.72 57.72 57.72 0.0K
14:55 57.72 57.72 57.72 57.72 0.0K
14:56 57.72 57.75 57.72 57.75 2.9K
14:57 57.75 57.75 57.72 57.72 1.2K
14:58 57.72 57.72 57.72 57.72 0.1K
14:59 57.72 57.76 57.72 57.75 1.2K
15:00 57.75 57.75 57.68 57.68 0.6K
15:01 57.68 57.68 57.68 57.68 0.3K
15:02 57.68 57.73 57.68 57.73 0.3K
15:03 57.73 57.73 57.73 57.73 0.0K
15:04 57.73 57.73 57.73 57.73 0.1K
15:05 57.73 57.73 57.73 57.73 0.1K
15:06 57.73 57.73 57.73 57.73 0.2K
15:07 57.71 57.71 57.70 57.70 1.3K
15:08 57.70 57.70 57.70 57.70 0.1K
15:09 57.70 57.70 57.68 57.68 0.2K
15:10 57.65 57.68 57.65 57.68 4.5K
15:11 57.68 57.68 57.68 57.68 0.0K
15:12 57.68 57.68 57.68 57.68 0.1K
15:13 57.69 57.69 57.69 57.69 1.1K
15:14 57.69 57.75 57.69 57.75 2.8K
15:15 57.75 57.75 57.75 57.75 0.0K
15:16 57.75 57.78 57.75 57.75 0.8K
15:17 57.75 57.80 57.75 57.80 0.3K
15:18 57.79 57.79 57.71 57.71 2.2K
15:19 57.71 57.71 57.69 57.69 0.5K
15:20 57.69 57.69 57.69 57.69 0.1K
15:21 57.69 57.69 57.69 57.69 0.0K
15:22 57.69 57.69 57.61 57.61 1.4K
15:23 57.61 57.61 57.61 57.61 1.1K
15:24 57.61 57.62 57.61 57.62 0.8K
15:25 57.62 57.62 57.60 57.60 0.4K
15:26 57.60 57.61 57.59 57.59 1.2K
15:27 57.59 57.59 57.59 57.59 0.1K
15:28 57.63 57.65 57.63 57.65 1.2K
15:29 57.65 57.65 57.65 57.65 0.0K
15:30 57.67 57.67 57.62 57.64 1.1K
15:31 57.64 57.67 57.64 57.67 0.8K
15:32 57.67 57.67 57.66 57.67 1.0K
15:33 57.67 57.67 57.61 57.61 3.6K
15:34 57.61 57.61 57.61 57.61 0.3K
15:35 57.62 57.63 57.60 57.63 3.3K
15:36 57.63 57.69 57.63 57.69 1.4K
15:37 57.69 57.70 57.69 57.70 1.3K
15:38 57.72 57.72 57.72 57.72 1.2K
15:39 57.72 57.72 57.72 57.72 0.2K
15:40 57.71 57.72 57.71 57.72 1.3K
15:41 57.72 57.72 57.72 57.72 0.9K
15:42 57.72 57.75 57.72 57.74 2.1K
15:43 57.68 57.70 57.68 57.70 9.3K
15:44 57.66 57.66 57.66 57.66 0.9K
15:45 57.66 57.66 57.66 57.66 0.2K
15:46 57.66 57.67 57.66 57.67 0.8K
15:47 57.67 57.70 57.62 57.62 1.1K
15:48 57.62 57.66 57.61 57.66 3.4K
15:49 57.66 57.66 57.66 57.66 0.7K
15:50 57.68 57.68 57.68 57.68 0.4K
15:51 57.72 57.76 57.72 57.76 2.1K
15:52 57.71 57.72 57.71 57.72 4.0K
15:53 57.72 57.72 57.70 57.70 1.9K
15:54 57.69 57.69 57.65 57.67 1.9K
15:55 57.67 57.67 57.63 57.64 2.3K
15:56 57.61 57.70 57.61 57.70 6.8K
15:57 57.69 57.71 57.68 57.68 4.6K
15:58 57.68 57.68 57.68 57.68 1.0K
15:59 57.68 57.68 57.67 57.67 5.7K
16:00 57.67 57.71 57.67 57.68 129.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles