Alarm.com Holdings (ALRM)

ALRM
🏛️ Estados Unidos →
51.84
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 59.42 59.42 56.16 59.42 1.8K
09:32 59.42 59.42 59.42 59.42 0.2K
09:33 59.42 59.42 59.35 59.35 0.4K
09:34 59.35 59.35 59.35 59.35 0.0K
09:35 59.35 59.35 59.35 59.35 0.0K
09:36 59.35 59.35 59.35 59.35 0.1K
09:37 59.35 59.35 59.35 59.35 0.0K
09:38 59.35 59.35 59.35 59.35 0.3K
09:39 59.35 59.35 59.35 59.35 0.0K
09:40 59.35 59.35 59.35 59.35 0.0K
09:41 59.35 59.35 59.35 59.35 0.0K
09:42 59.35 59.35 59.35 59.35 0.0K
09:43 59.35 59.35 59.35 59.35 0.0K
09:44 59.35 59.35 59.35 59.35 0.1K
09:45 59.35 59.35 59.35 59.35 0.0K
09:46 59.35 59.35 59.35 59.35 0.1K
09:47 59.35 59.35 59.35 59.35 0.0K
09:48 59.35 59.35 59.35 59.35 0.0K
09:49 59.35 59.35 59.31 59.31 1.2K
09:50 59.31 59.32 59.31 59.32 0.4K
09:51 59.32 59.32 59.17 59.17 1.2K
09:52 59.32 59.32 59.32 59.32 0.2K
09:53 59.32 59.32 59.32 59.32 0.0K
09:54 59.29 59.29 59.15 59.15 1.3K
09:55 59.15 59.24 59.15 59.24 7.0K
09:56 59.24 59.24 58.99 58.99 0.3K
09:57 58.99 59.20 58.93 58.93 1.8K
09:58 58.93 58.93 58.93 58.93 0.3K
09:59 58.94 58.94 58.68 58.68 1.1K
10:00 58.68 58.68 58.68 58.68 0.0K
10:01 58.68 59.34 58.68 59.34 1.2K
10:02 59.34 59.34 59.34 59.34 0.1K
10:03 59.34 59.34 59.34 59.34 0.0K
10:04 59.34 59.34 59.25 59.25 1.1K
10:05 59.25 59.25 59.19 59.19 1.2K
10:06 59.33 59.33 59.33 59.33 0.6K
10:07 59.22 59.22 59.22 59.22 2.8K
10:08 59.22 59.22 59.22 59.22 0.0K
10:09 59.22 59.22 59.22 59.22 0.1K
10:10 59.22 59.22 59.22 59.22 0.0K
10:11 59.22 59.34 59.22 59.34 0.6K
10:12 59.34 59.36 59.34 59.36 0.4K
10:13 59.36 59.45 59.36 59.45 0.1K
10:14 59.45 59.50 59.45 59.50 0.6K
10:15 59.50 59.50 59.50 59.50 0.1K
10:16 59.50 59.50 59.50 59.50 0.1K
10:17 59.50 59.50 59.50 59.50 0.0K
10:18 59.50 59.55 59.50 59.55 0.2K
10:19 59.55 59.55 59.55 59.55 0.2K
10:20 59.55 59.55 59.52 59.52 0.5K
10:21 59.52 59.52 59.52 59.52 0.1K
10:22 59.52 59.52 59.52 59.52 0.1K
10:23 59.52 59.52 59.52 59.52 0.0K
10:24 59.52 59.58 59.52 59.58 0.7K
10:25 59.58 59.58 59.58 59.58 0.2K
10:26 59.58 59.58 59.58 59.58 0.0K
10:27 59.58 59.58 59.58 59.58 0.0K
10:28 59.58 59.58 59.58 59.58 0.0K
10:29 59.58 59.58 59.58 59.58 0.2K
10:30 59.58 59.69 59.58 59.69 0.2K
10:31 59.69 59.69 59.67 59.67 0.3K
10:32 59.67 59.67 59.67 59.67 0.2K
10:33 59.67 59.67 59.67 59.67 0.1K
10:34 59.67 59.71 59.67 59.70 0.5K
10:35 59.70 59.70 59.70 59.70 0.5K
10:36 59.70 59.70 59.70 59.70 0.3K
10:37 59.70 59.70 59.70 59.70 0.0K
10:38 59.70 59.70 59.70 59.70 0.4K
10:39 59.70 59.70 59.70 59.70 0.1K
10:40 59.70 59.70 59.70 59.70 0.1K
10:41 59.70 59.70 59.70 59.70 0.2K
10:42 59.70 59.70 59.70 59.70 0.0K
10:43 59.70 59.70 59.70 59.70 0.0K
10:44 59.85 59.85 59.76 59.76 3.0K
10:45 59.76 59.76 59.76 59.76 0.0K
10:46 59.76 59.76 59.76 59.76 0.2K
10:47 59.76 59.94 59.76 59.94 1.1K
10:48 59.94 59.94 59.94 59.94 0.0K
10:49 59.94 59.94 59.86 59.86 2.1K
10:50 59.82 59.82 59.82 59.82 0.6K
10:51 59.82 59.82 59.82 59.82 0.9K
10:52 59.82 59.82 59.82 59.82 0.1K
10:53 59.72 59.72 59.72 59.72 0.2K
10:54 59.72 59.72 59.72 59.72 0.0K
10:55 59.72 59.74 59.71 59.74 0.7K
10:56 59.74 59.74 59.74 59.74 0.3K
10:57 59.74 59.74 59.74 59.74 0.0K
10:58 59.74 59.74 59.74 59.74 0.0K
10:59 59.74 59.74 59.68 59.68 0.1K
11:00 59.68 59.78 59.68 59.78 2.2K
11:01 59.78 59.78 59.78 59.78 0.0K
11:02 59.78 59.78 59.78 59.78 0.4K
11:03 59.79 59.79 59.79 59.79 1.0K
11:04 59.79 59.79 59.79 59.79 0.0K
11:05 59.79 59.79 59.79 59.79 0.1K
11:06 59.79 59.79 59.79 59.79 0.0K
11:07 59.79 59.79 59.79 59.79 0.0K
11:08 59.79 59.79 59.79 59.79 0.3K
11:09 59.79 59.79 59.73 59.73 2.8K
11:10 59.73 59.73 59.73 59.73 0.1K
11:11 59.73 59.73 59.73 59.73 0.1K
11:12 59.73 59.73 59.73 59.73 0.0K
11:13 59.73 59.73 59.73 59.73 0.0K
11:14 59.73 59.84 59.73 59.84 0.7K
11:15 59.84 59.84 59.84 59.84 0.0K
11:16 59.84 59.84 59.84 59.84 0.2K
11:17 59.84 59.84 59.84 59.84 0.0K
11:18 59.84 59.84 59.84 59.84 0.1K
11:19 59.84 59.84 59.84 59.84 0.0K
11:20 59.84 59.84 59.84 59.84 0.0K
11:21 59.84 59.84 59.84 59.84 0.1K
11:22 59.84 59.84 59.84 59.84 0.5K
11:23 59.84 59.84 59.84 59.84 0.1K
11:24 59.84 59.84 59.84 59.84 0.5K
11:25 59.84 59.84 59.84 59.84 0.0K
11:26 59.73 59.81 59.73 59.81 2.1K
11:27 59.81 59.81 59.81 59.81 0.0K
11:28 59.81 59.81 59.81 59.81 0.0K
11:29 59.81 59.81 59.81 59.81 0.0K
11:30 59.81 59.81 59.81 59.81 0.0K
11:31 59.81 59.81 59.72 59.72 0.8K
11:32 59.72 59.72 59.72 59.72 0.2K
11:33 59.72 59.72 59.70 59.70 0.7K
11:34 59.70 59.70 59.59 59.59 2.1K
11:35 59.59 59.59 59.59 59.59 0.3K
11:36 59.64 59.64 59.64 59.64 1.4K
11:37 59.64 59.64 59.64 59.64 0.2K
11:38 59.64 59.64 59.64 59.64 0.0K
11:39 59.64 59.64 59.64 59.64 0.2K
11:40 59.64 59.64 59.64 59.64 0.0K
11:41 59.64 59.69 59.64 59.69 0.6K
11:42 59.75 59.75 59.75 59.75 1.4K
11:43 59.75 59.75 59.75 59.75 0.0K
11:44 59.75 59.75 59.75 59.75 0.1K
11:45 59.75 59.75 59.75 59.75 0.1K
11:46 59.75 59.75 59.75 59.75 0.4K
11:47 59.75 59.75 59.75 59.75 0.0K
11:48 59.75 59.78 59.75 59.78 0.2K
11:49 59.77 59.77 59.77 59.77 0.2K
11:50 59.77 59.77 59.77 59.77 0.0K
11:51 59.77 59.77 59.74 59.74 1.3K
11:52 59.74 59.74 59.74 59.74 0.4K
11:53 59.74 59.74 59.74 59.74 0.0K
11:54 59.74 59.74 59.74 59.74 0.4K
11:55 59.74 59.75 59.72 59.72 1.6K
11:56 59.72 59.72 59.72 59.72 0.2K
11:57 59.72 59.72 59.72 59.72 0.2K
11:58 59.67 59.67 59.67 59.67 3.6K
11:59 59.67 59.67 59.67 59.67 0.0K
12:00 59.67 59.69 59.67 59.69 1.0K
12:01 59.69 59.69 59.69 59.69 0.0K
12:02 59.69 59.70 59.69 59.70 0.5K
12:03 59.70 59.70 59.70 59.70 0.2K
12:04 59.70 59.70 59.58 59.58 1.2K
12:05 59.58 59.58 59.58 59.58 0.1K
12:06 59.58 59.58 59.58 59.58 0.1K
12:07 59.58 59.58 59.58 59.58 0.1K
12:08 59.58 59.58 59.58 59.58 0.0K
12:09 59.58 59.58 59.58 59.58 0.1K
12:10 59.58 59.58 59.58 59.58 0.2K
12:11 59.58 59.58 59.58 59.58 0.2K
12:12 59.58 59.58 59.56 59.56 0.1K
12:13 59.56 59.56 59.56 59.56 0.3K
12:14 59.56 59.56 59.56 59.56 0.0K
12:15 59.56 59.56 59.56 59.56 0.3K
12:16 59.56 59.56 59.56 59.56 0.0K
12:17 59.56 59.57 59.46 59.46 21.0K
12:18 59.51 59.54 59.51 59.54 2.8K
12:19 59.54 59.54 59.52 59.52 0.2K
12:20 59.52 59.52 59.52 59.52 0.0K
12:21 59.52 59.54 59.52 59.54 0.5K
12:22 59.54 59.54 59.54 59.54 0.3K
12:23 59.54 59.54 59.54 59.54 0.0K
12:24 59.54 59.54 59.54 59.54 0.1K
12:25 59.54 59.54 59.54 59.54 0.2K
12:26 59.54 59.54 59.54 59.54 0.1K
12:27 59.54 59.54 59.54 59.54 0.1K
12:28 59.54 59.57 59.54 59.57 0.5K
12:29 59.57 59.57 59.57 59.57 0.1K
12:30 59.57 59.57 59.57 59.57 0.1K
12:31 59.57 59.57 59.57 59.57 0.9K
12:32 59.57 59.57 59.57 59.57 0.0K
12:33 59.57 59.57 59.57 59.57 0.2K
12:34 59.57 59.57 59.57 59.57 0.8K
12:35 59.57 59.57 59.57 59.57 0.3K
12:36 59.57 59.61 59.57 59.61 0.1K
12:37 59.61 59.61 59.61 59.61 0.1K
12:38 59.61 59.61 59.58 59.58 0.2K
12:39 59.58 59.58 59.54 59.54 0.5K
12:40 59.54 59.54 59.54 59.54 0.0K
12:41 59.55 59.55 59.55 59.55 0.7K
12:42 59.55 59.55 59.55 59.55 0.1K
12:43 59.55 59.55 59.55 59.55 0.0K
12:44 59.55 59.55 59.52 59.52 0.2K
12:45 59.52 59.52 59.51 59.51 0.6K
12:46 59.51 59.51 59.51 59.51 0.8K
12:47 59.51 59.53 59.51 59.53 0.1K
12:48 59.53 59.53 59.53 59.53 0.0K
12:49 59.53 59.53 59.50 59.50 3.2K
12:50 59.58 59.58 59.58 59.58 0.3K
12:51 59.58 59.58 59.58 59.58 0.3K
12:52 59.58 59.58 59.58 59.58 0.2K
12:53 59.58 59.58 59.58 59.58 0.2K
12:54 59.58 59.58 59.58 59.58 0.0K
12:55 59.58 59.62 59.58 59.62 1.5K
12:56 59.62 59.62 59.62 59.62 0.0K
12:57 59.62 59.62 59.62 59.62 0.3K
12:58 59.62 59.62 59.62 59.62 0.1K
12:59 59.62 59.62 59.62 59.62 0.2K
13:00 59.62 59.62 59.62 59.62 0.1K
13:01 59.64 59.64 59.64 59.64 0.4K
13:02 59.63 59.63 59.63 59.63 0.1K
13:03 59.63 59.63 59.63 59.63 0.1K
13:04 59.63 59.63 59.62 59.62 0.5K
13:05 59.62 59.62 59.62 59.62 0.1K
13:06 59.62 59.62 59.62 59.62 0.2K
13:07 59.62 59.62 59.62 59.62 0.0K
13:08 59.62 59.62 59.62 59.62 0.0K
13:09 59.60 59.62 59.60 59.62 0.4K
13:10 59.62 59.62 59.62 59.62 0.0K
13:11 59.62 59.62 59.62 59.62 0.0K
13:12 59.62 59.64 59.62 59.64 0.3K
13:13 59.64 59.64 59.64 59.64 0.1K
13:14 59.64 59.64 59.64 59.64 0.0K
13:15 59.64 59.64 59.64 59.64 0.0K
13:16 59.64 59.64 59.62 59.62 0.5K
13:17 59.62 59.62 59.62 59.62 0.1K
13:18 59.62 59.62 59.62 59.62 0.0K
13:19 59.62 59.68 59.62 59.68 2.0K
13:20 59.68 59.68 59.68 59.68 0.1K
13:21 59.68 59.68 59.68 59.68 0.1K
13:22 59.68 59.68 59.68 59.68 0.0K
13:23 59.68 59.68 59.68 59.68 0.1K
13:24 59.68 59.68 59.68 59.68 0.0K
13:25 59.68 59.68 59.68 59.68 0.0K
13:26 59.68 59.68 59.68 59.68 0.0K
13:27 59.68 59.68 59.68 59.68 0.2K
13:28 59.68 59.68 59.68 59.68 0.1K
13:29 59.68 59.68 59.59 59.59 0.7K
13:30 59.59 59.59 59.59 59.59 0.0K
13:31 59.59 59.59 59.59 59.59 0.4K
13:32 59.59 59.59 59.59 59.59 0.1K
13:33 59.59 59.61 59.59 59.61 0.3K
13:34 59.61 59.61 59.61 59.61 0.1K
13:35 59.61 59.61 59.61 59.61 0.2K
13:36 59.61 59.61 59.61 59.61 0.1K
13:37 59.61 59.61 59.57 59.57 0.4K
13:38 59.57 59.57 59.57 59.57 0.4K
13:39 59.57 59.57 59.57 59.57 0.0K
13:40 59.57 59.57 59.54 59.54 0.3K
13:41 59.54 59.54 59.54 59.54 0.2K
13:42 59.54 59.54 59.54 59.54 0.0K
13:43 59.54 59.54 59.54 59.54 0.3K
13:44 59.54 59.54 59.54 59.54 0.1K
13:45 59.50 59.50 59.50 59.50 0.1K
13:46 59.50 59.50 59.50 59.50 0.5K
13:47 59.50 59.50 59.50 59.50 0.1K
13:48 59.50 59.50 59.50 59.50 0.0K
13:49 59.50 59.50 59.50 59.50 0.7K
13:50 59.50 59.50 59.50 59.50 1.2K
13:51 59.51 59.51 59.51 59.51 1.0K
13:52 59.51 59.51 59.51 59.51 0.0K
13:53 59.51 59.51 59.51 59.51 0.3K
13:54 59.51 59.51 59.50 59.50 0.5K
13:55 59.50 59.50 59.50 59.50 0.0K
13:56 59.50 59.50 59.50 59.50 0.0K
13:57 59.50 59.50 59.50 59.50 0.6K
13:58 59.50 59.50 59.43 59.43 2.5K
13:59 59.43 59.43 59.43 59.43 0.0K
14:00 59.43 59.44 59.43 59.44 0.4K
14:01 59.44 59.44 59.33 59.33 1.2K
14:02 59.33 59.33 59.33 59.33 0.1K
14:03 59.34 59.34 59.34 59.34 0.6K
14:04 59.34 59.34 59.34 59.34 0.2K
14:05 59.34 59.34 59.33 59.33 0.4K
14:06 59.33 59.33 59.33 59.33 0.1K
14:07 59.30 59.30 59.30 59.30 0.5K
14:08 59.30 59.33 59.30 59.33 0.3K
14:09 59.33 59.33 59.33 59.33 0.5K
14:10 59.33 59.33 59.33 59.33 0.2K
14:11 59.33 59.33 59.33 59.33 0.2K
14:12 59.33 59.33 59.33 59.33 0.2K
14:13 59.33 59.33 59.33 59.33 0.1K
14:14 59.33 59.33 59.33 59.33 0.0K
14:15 59.33 59.33 59.33 59.33 0.0K
14:16 59.33 59.33 59.30 59.30 0.2K
14:17 59.30 59.30 59.30 59.30 0.1K
14:18 59.30 59.30 59.28 59.28 0.8K
14:19 59.28 59.28 59.28 59.28 0.1K
14:20 59.28 59.28 59.28 59.28 0.0K
14:21 59.28 59.28 59.28 59.28 0.0K
14:22 59.28 59.28 59.28 59.28 0.1K
14:23 59.28 59.28 59.28 59.28 0.0K
14:24 59.28 59.28 59.28 59.28 0.0K
14:25 59.28 59.28 59.28 59.28 0.1K
14:26 59.28 59.28 59.28 59.28 0.0K
14:27 59.28 59.28 59.28 59.28 0.1K
14:28 59.28 59.28 59.27 59.27 2.7K
14:29 59.27 59.27 59.27 59.27 0.0K
14:30 59.27 59.27 59.27 59.27 0.1K
14:31 59.27 59.27 59.26 59.26 1.5K
14:32 59.26 59.26 59.26 59.26 0.2K
14:33 59.28 59.28 59.28 59.28 0.9K
14:34 59.28 59.28 59.27 59.27 0.5K
14:35 59.27 59.27 59.27 59.27 0.0K
14:36 59.27 59.27 59.27 59.27 0.1K
14:37 59.29 59.29 59.29 59.29 0.3K
14:38 59.29 59.29 59.29 59.29 0.0K
14:39 59.29 59.29 59.29 59.29 0.0K
14:40 59.29 59.29 59.29 59.29 0.0K
14:41 59.29 59.29 59.29 59.29 0.1K
14:42 59.29 59.36 59.29 59.36 1.7K
14:43 59.36 59.36 59.36 59.36 0.3K
14:44 59.36 59.36 59.36 59.36 0.1K
14:45 59.36 59.36 59.35 59.35 0.4K
14:46 59.35 59.35 59.35 59.35 0.0K
14:47 59.35 59.35 59.35 59.35 0.0K
14:48 59.35 59.35 59.35 59.35 0.2K
14:49 59.35 59.35 59.35 59.35 0.0K
14:50 59.35 59.35 59.35 59.35 0.2K
14:51 59.35 59.35 59.35 59.35 0.3K
14:52 59.35 59.40 59.35 59.40 0.5K
14:53 59.40 59.40 59.40 59.40 0.0K
14:54 59.40 59.44 59.40 59.44 1.3K
14:55 59.44 59.49 59.44 59.49 1.6K
14:56 59.49 59.49 59.48 59.48 1.5K
14:57 59.48 59.52 59.48 59.52 2.8K
14:58 59.52 59.52 59.52 59.52 0.0K
14:59 59.52 59.52 59.52 59.52 0.1K
15:00 59.52 59.52 59.52 59.52 0.4K
15:01 59.52 59.52 59.52 59.52 0.1K
15:02 59.52 59.52 59.52 59.52 0.2K
15:03 59.52 59.52 59.52 59.52 0.2K
15:04 59.52 59.52 59.52 59.52 0.6K
15:05 59.52 59.52 59.48 59.48 1.3K
15:06 59.48 59.48 59.48 59.48 0.0K
15:07 59.48 59.48 59.44 59.44 1.0K
15:08 59.44 59.44 59.43 59.43 0.5K
15:09 59.43 59.43 59.43 59.43 0.2K
15:10 59.43 59.43 59.41 59.42 0.6K
15:11 59.42 59.42 59.42 59.42 0.1K
15:12 59.42 59.42 59.42 59.42 0.1K
15:13 59.42 59.42 59.39 59.39 0.5K
15:14 59.37 59.37 59.37 59.37 0.3K
15:15 59.37 59.39 59.37 59.39 0.3K
15:16 59.39 59.39 59.38 59.38 0.3K
15:17 59.38 59.38 59.38 59.38 0.4K
15:18 59.38 59.38 59.38 59.38 0.4K
15:19 59.38 59.38 59.38 59.38 0.0K
15:20 59.38 59.38 59.38 59.38 0.2K
15:21 59.38 59.38 59.38 59.38 0.4K
15:22 59.38 59.38 59.38 59.38 0.1K
15:23 59.38 59.38 59.38 59.38 0.1K
15:24 59.38 59.38 59.38 59.38 0.3K
15:25 59.38 59.38 59.34 59.36 0.7K
15:26 59.36 59.36 59.34 59.34 1.1K
15:27 59.34 59.34 59.34 59.34 0.0K
15:28 59.34 59.34 59.34 59.34 0.4K
15:29 59.39 59.39 59.39 59.39 1.5K
15:30 59.39 59.39 59.39 59.39 0.2K
15:31 59.39 59.39 59.39 59.39 0.1K
15:32 59.38 59.38 59.38 59.38 0.7K
15:33 59.38 59.40 59.38 59.40 1.0K
15:34 59.40 59.44 59.40 59.44 1.6K
15:35 59.44 59.45 59.44 59.45 0.3K
15:36 59.44 59.44 59.43 59.43 2.7K
15:37 59.42 59.42 59.42 59.42 0.2K
15:38 59.42 59.42 59.42 59.42 0.1K
15:39 59.39 59.40 59.39 59.40 1.5K
15:40 59.40 59.40 59.40 59.40 0.2K
15:41 59.40 59.41 59.40 59.40 0.9K
15:42 59.40 59.41 59.40 59.40 0.6K
15:43 59.40 59.40 59.36 59.37 2.2K
15:44 59.37 59.37 59.36 59.37 1.0K
15:45 59.37 59.37 59.37 59.37 0.7K
15:46 59.37 59.37 59.37 59.37 0.5K
15:47 59.37 59.37 59.37 59.37 0.2K
15:48 59.37 59.37 59.37 59.37 0.9K
15:49 59.41 59.42 59.41 59.42 4.9K
15:50 59.42 59.42 59.42 59.42 2.3K
15:51 59.39 59.42 59.39 59.42 0.7K
15:52 59.42 59.43 59.42 59.43 2.4K
15:53 59.43 59.44 59.43 59.44 1.6K
15:54 59.48 59.48 59.45 59.45 3.4K
15:55 59.44 59.49 59.44 59.49 2.2K
15:56 59.49 59.56 59.49 59.56 1.8K
15:57 59.53 59.53 59.49 59.51 3.9K
15:58 59.51 59.60 59.51 59.58 3.2K
15:59 59.58 59.59 59.58 59.58 4.1K
16:00 59.59 59.69 59.59 59.66 55.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles