Alarm.com Holdings (ALRM)

ALRM
🏛️ Estados Unidos →
53.08
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 54.86 54.86 54.86 54.86 6.8K
09:34 54.68 54.68 54.68 54.68 1.7K
09:37 54.98 54.98 54.96 54.96 2.4K
09:40 54.71 54.71 54.71 54.71 0.3K
09:42 54.82 54.82 54.82 54.82 1.1K
09:49 54.67 54.67 54.67 54.67 0.5K
09:55 54.84 54.84 54.84 54.84 0.3K
09:57 54.83 54.83 54.83 54.83 0.2K
09:58 54.66 54.66 54.66 54.66 0.1K
09:59 54.71 54.71 54.71 54.71 2.0K
10:02 54.60 54.60 54.52 54.52 1.8K
10:03 54.65 54.65 54.65 54.65 0.8K
10:05 54.75 54.75 54.75 54.75 0.6K
10:11 54.75 54.75 54.75 54.75 0.2K
10:12 54.74 54.76 54.74 54.76 0.5K
10:13 54.78 54.78 54.78 54.78 1.2K
10:16 54.77 54.77 54.76 54.76 1.5K
10:17 54.75 54.75 54.75 54.75 0.6K
10:23 54.68 54.68 54.68 54.68 1.9K
10:25 54.65 54.65 54.65 54.65 0.3K
10:26 54.54 54.54 54.54 54.54 1.0K
10:27 54.55 54.55 54.55 54.55 0.3K
10:29 54.47 54.49 54.47 54.49 0.6K
10:31 54.52 54.52 54.51 54.51 0.8K
10:33 54.55 54.55 54.55 54.55 0.3K
10:35 54.61 54.71 54.61 54.71 4.2K
10:36 54.73 54.73 54.71 54.71 1.4K
10:37 54.71 54.71 54.65 54.67 5.4K
10:45 54.55 54.64 54.55 54.64 0.7K
10:51 54.66 54.66 54.66 54.66 0.9K
10:54 54.66 54.71 54.66 54.71 0.3K
10:56 54.65 54.65 54.65 54.65 0.5K
10:57 54.71 54.71 54.71 54.71 1.2K
10:58 54.70 54.70 54.70 54.70 0.8K
10:59 54.70 54.70 54.70 54.70 1.0K
11:02 54.80 54.80 54.75 54.75 0.7K
11:04 54.75 54.75 54.75 54.75 0.2K
11:06 54.70 54.80 54.70 54.80 0.6K
11:07 54.81 54.81 54.81 54.81 0.3K
11:09 54.89 54.89 54.89 54.89 0.4K
11:11 54.77 54.77 54.77 54.77 0.3K
11:15 54.70 54.71 54.70 54.71 2.3K
11:17 54.70 54.71 54.70 54.71 0.7K
11:18 54.72 54.72 54.72 54.72 0.6K
11:19 54.75 54.75 54.75 54.75 1.1K
11:29 54.79 54.79 54.79 54.79 0.2K
11:31 54.84 54.84 54.84 54.84 0.2K
11:32 54.80 54.80 54.75 54.75 2.0K
11:33 54.76 54.76 54.76 54.76 0.2K
11:35 54.75 54.80 54.75 54.80 1.4K
11:40 54.79 54.79 54.79 54.79 0.3K
11:41 54.72 54.72 54.72 54.72 1.6K
11:44 54.71 54.75 54.71 54.75 1.9K
11:47 54.79 54.79 54.79 54.79 0.4K
11:53 54.70 54.70 54.69 54.69 2.1K
11:54 54.70 54.70 54.70 54.70 0.9K
11:56 54.61 54.61 54.59 54.59 1.0K
11:59 54.61 54.61 54.61 54.61 0.3K
12:03 54.62 54.66 54.62 54.66 0.8K
12:04 54.69 54.69 54.66 54.66 0.6K
12:05 54.72 54.74 54.72 54.74 0.7K
12:08 54.68 54.68 54.68 54.68 0.8K
12:09 54.63 54.63 54.63 54.63 1.0K
12:14 54.58 54.58 54.58 54.58 0.9K
12:18 54.57 54.57 54.57 54.57 0.7K
12:20 54.55 54.55 54.55 54.55 0.4K
12:23 54.57 54.58 54.57 54.58 0.6K
12:25 54.58 54.61 54.58 54.61 0.9K
12:26 54.61 54.61 54.61 54.61 1.3K
12:34 54.59 54.59 54.59 54.59 0.5K
12:36 54.55 54.56 54.55 54.56 1.5K
12:37 54.54 54.54 54.54 54.54 0.6K
12:41 54.50 54.54 54.50 54.50 0.7K
12:42 54.54 54.54 54.54 54.54 2.0K
12:51 54.41 54.43 54.41 54.41 1.4K
12:54 54.43 54.43 54.43 54.43 0.5K
12:56 54.38 54.38 54.38 54.38 1.7K
12:58 54.37 54.37 54.37 54.37 0.5K
13:00 54.41 54.41 54.41 54.41 0.8K
13:02 54.45 54.45 54.45 54.45 0.5K
13:10 54.34 54.41 54.34 54.40 6.1K
13:14 54.42 54.42 54.42 54.42 1.2K
13:15 54.39 54.39 54.39 54.39 0.9K
13:18 54.40 54.40 54.40 54.40 1.1K
13:22 54.45 54.45 54.45 54.45 0.4K
13:23 54.51 54.51 54.51 54.51 0.3K
13:24 54.48 54.48 54.48 54.48 2.2K
13:37 54.47 54.51 54.47 54.51 0.6K
13:39 54.51 54.58 54.51 54.58 1.3K
13:40 54.57 54.57 54.57 54.57 0.2K
13:41 54.48 54.48 54.48 54.48 1.2K
13:45 54.48 54.48 54.48 54.48 1.7K
13:59 54.54 54.54 54.54 54.54 0.7K
14:00 54.49 54.49 54.49 54.49 1.1K
14:05 54.48 54.48 54.48 54.48 0.1K
14:06 54.49 54.49 54.49 54.49 1.5K
14:18 54.55 54.61 54.53 54.53 2.4K
14:19 54.51 54.51 54.49 54.51 1.4K
14:21 54.51 54.51 54.51 54.51 1.2K
14:26 54.53 54.53 54.53 54.53 0.4K
14:27 54.52 54.52 54.52 54.52 0.6K
14:28 54.51 54.51 54.51 54.51 0.5K
14:30 54.52 54.52 54.52 54.52 0.6K
14:31 54.54 54.54 54.54 54.54 0.6K
14:32 54.55 54.61 54.55 54.61 1.4K
14:36 54.57 54.57 54.57 54.57 1.0K
14:37 54.60 54.60 54.60 54.60 1.0K
14:43 54.59 54.59 54.59 54.59 0.7K
14:44 54.62 54.62 54.62 54.62 0.5K
14:48 54.59 54.59 54.59 54.59 0.5K
14:50 54.59 54.59 54.59 54.59 0.1K
14:51 54.56 54.56 54.56 54.56 0.9K
14:52 54.53 54.53 54.53 54.53 1.5K
14:54 54.52 54.52 54.52 54.52 0.2K
14:55 54.50 54.50 54.50 54.50 1.0K
14:56 54.48 54.48 54.48 54.48 0.6K
14:59 54.42 54.45 54.42 54.45 0.3K
15:00 54.42 54.45 54.42 54.45 0.9K
15:02 54.46 54.46 54.46 54.46 1.6K
15:03 54.46 54.46 54.46 54.46 0.3K
15:04 54.46 54.46 54.46 54.46 0.2K
15:05 54.46 54.46 54.46 54.46 0.5K
15:06 54.45 54.45 54.45 54.45 0.3K
15:09 54.46 54.46 54.39 54.39 2.5K
15:10 54.42 54.42 54.42 54.42 2.4K
15:15 54.44 54.44 54.44 54.44 0.7K
15:16 54.42 54.42 54.42 54.42 0.7K
15:17 54.44 54.44 54.44 54.44 0.4K
15:18 54.42 54.45 54.42 54.45 0.9K
15:20 54.44 54.44 54.44 54.44 0.4K
15:21 54.42 54.42 54.42 54.42 1.5K
15:22 54.44 54.46 54.44 54.46 1.0K
15:23 54.44 54.44 54.44 54.44 1.2K
15:26 54.33 54.33 54.33 54.33 1.1K
15:27 54.32 54.32 54.32 54.32 1.0K
15:29 54.32 54.32 54.29 54.29 1.0K
15:32 54.29 54.29 54.29 54.29 0.5K
15:33 54.29 54.29 54.28 54.28 1.0K
15:34 54.24 54.24 54.24 54.24 1.1K
15:35 54.21 54.21 54.21 54.21 0.2K
15:36 54.21 54.21 54.21 54.21 0.9K
15:38 54.25 54.25 54.24 54.24 1.8K
15:43 54.25 54.25 54.21 54.21 0.7K
15:44 54.25 54.25 54.23 54.23 0.5K
15:45 54.21 54.22 54.20 54.20 2.1K
15:46 54.19 54.19 54.19 54.19 0.8K
15:47 54.17 54.17 54.14 54.14 0.9K
15:48 54.14 54.14 54.14 54.14 0.8K
15:49 54.14 54.17 54.14 54.17 1.5K
15:50 54.12 54.12 54.09 54.09 2.4K
15:51 54.04 54.04 54.04 54.04 0.7K
15:52 54.03 54.03 54.03 54.03 0.3K
15:53 54.03 54.04 54.00 54.00 1.3K
15:54 53.99 53.99 53.98 53.98 1.5K
15:55 54.01 54.01 53.97 53.97 4.1K
15:56 53.97 53.97 53.97 53.97 0.4K
15:57 53.95 53.95 53.93 53.93 4.5K
15:58 53.96 53.97 53.96 53.97 2.3K
15:59 53.96 53.98 53.95 53.98 59.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles