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 54.32 54.52 54.32 54.52 9.1K
09:31 54.38 54.38 54.19 54.19 1.3K
09:32 54.39 54.39 54.39 54.39 0.4K
09:34 54.39 54.39 54.39 54.39 0.1K
09:35 54.39 54.39 54.39 54.39 0.8K
09:39 54.74 54.74 54.74 54.74 0.3K
09:42 54.54 54.54 54.54 54.54 0.1K
09:43 54.54 54.54 54.54 54.54 0.7K
09:44 54.36 54.36 54.36 54.36 0.1K
09:45 54.74 54.74 54.74 54.74 0.4K
09:49 54.54 54.54 54.37 54.37 0.3K
09:50 54.54 54.54 54.54 54.54 0.4K
09:53 54.43 54.43 54.43 54.43 0.3K
09:56 54.76 54.76 54.76 54.76 0.3K
09:59 54.57 54.57 54.57 54.57 0.2K
10:00 54.72 54.72 54.72 54.72 0.2K
10:01 54.57 54.58 54.57 54.58 1.7K
10:02 54.58 54.58 54.58 54.58 0.9K
10:09 54.55 54.55 54.51 54.51 5.2K
10:10 54.33 54.33 54.33 54.33 0.2K
10:11 54.36 54.36 54.36 54.36 0.9K
10:12 54.28 54.28 54.28 54.28 0.9K
10:13 54.08 54.08 54.08 54.08 0.4K
10:14 54.08 54.08 54.06 54.06 2.2K
10:16 53.67 53.67 53.67 53.67 0.2K
10:17 53.77 53.77 53.65 53.65 1.1K
10:21 53.76 53.76 53.63 53.63 3.1K
10:22 53.71 53.71 53.71 53.71 0.3K
10:23 53.66 53.66 53.62 53.62 1.1K
10:24 53.54 53.54 53.52 53.52 0.9K
10:27 53.58 53.58 53.58 53.58 0.4K
10:28 53.52 53.52 53.50 53.50 1.4K
10:29 53.45 53.45 53.45 53.45 0.2K
10:30 53.52 53.54 53.52 53.54 2.7K
10:32 53.58 53.58 53.58 53.58 0.6K
10:34 53.56 53.56 53.56 53.56 0.9K
10:36 53.51 53.67 53.51 53.67 3.6K
10:37 53.59 53.62 53.59 53.62 1.5K
10:38 53.69 53.69 53.52 53.52 1.2K
10:39 53.47 53.47 53.44 53.44 0.8K
10:40 53.38 53.45 53.38 53.45 1.3K
10:45 53.38 53.38 53.38 53.38 0.9K
10:47 53.37 53.37 53.37 53.37 1.2K
10:48 53.32 53.34 53.31 53.34 1.3K
10:49 53.34 53.34 53.34 53.34 0.5K
10:50 53.34 53.34 53.34 53.34 0.5K
10:52 53.34 53.34 53.34 53.34 1.1K
10:53 53.22 53.22 53.22 53.22 0.1K
10:54 53.27 53.27 53.22 53.22 0.5K
10:55 53.27 53.27 53.27 53.27 0.6K
10:56 53.37 53.40 53.37 53.40 3.3K
10:59 53.41 53.41 53.41 53.41 0.9K
11:00 53.49 53.49 53.49 53.49 1.3K
11:01 53.54 53.55 53.54 53.55 0.8K
11:02 53.54 53.54 53.54 53.54 0.7K
11:04 53.60 53.60 53.60 53.60 0.3K
11:05 53.54 53.54 53.54 53.54 0.2K
11:08 53.59 53.59 53.59 53.59 0.2K
11:09 53.51 53.51 53.47 53.47 0.7K
11:10 53.44 53.44 53.44 53.44 1.0K
11:12 53.38 53.38 53.38 53.38 0.3K
11:13 53.40 53.41 53.40 53.41 1.4K
11:15 53.41 53.46 53.41 53.46 2.1K
11:16 53.45 53.45 53.45 53.45 0.7K
11:19 53.40 53.44 53.40 53.44 0.8K
11:20 53.41 53.45 53.41 53.43 0.9K
11:21 53.33 53.33 53.32 53.32 2.3K
11:22 53.32 53.32 53.32 53.32 0.4K
11:24 53.32 53.32 53.32 53.32 0.2K
11:25 53.24 53.27 53.24 53.27 1.3K
11:27 53.22 53.23 53.22 53.23 1.8K
11:29 53.23 53.26 53.23 53.26 1.0K
11:30 53.21 53.21 53.21 53.21 0.4K
11:34 53.24 53.25 53.24 53.25 0.9K
11:35 53.26 53.26 53.23 53.23 1.4K
11:37 53.24 53.29 53.24 53.29 1.3K
11:38 53.32 53.36 53.32 53.36 1.2K
11:39 53.38 53.38 53.33 53.33 2.1K
11:40 53.39 53.43 53.39 53.43 3.2K
11:41 53.43 53.43 53.41 53.41 1.0K
11:44 53.42 53.42 53.42 53.42 3.0K
11:47 53.45 53.45 53.45 53.45 0.5K
11:48 53.42 53.42 53.42 53.42 0.2K
11:50 53.42 53.42 53.42 53.42 0.2K
11:51 53.45 53.49 53.45 53.49 2.3K
11:53 53.55 53.55 53.55 53.55 0.8K
11:55 53.48 53.48 53.48 53.48 0.2K
11:56 53.54 53.54 53.54 53.54 0.3K
11:58 53.52 53.53 53.52 53.53 0.6K
12:00 53.49 53.49 53.49 53.49 0.5K
12:01 53.41 53.41 53.41 53.41 0.5K
12:04 53.28 53.28 53.28 53.28 3.3K
12:06 53.36 53.36 53.36 53.36 1.2K
12:09 53.41 53.41 53.41 53.41 0.9K
12:12 53.37 53.37 53.37 53.37 1.4K
12:14 53.28 53.28 53.28 53.28 0.8K
12:16 53.33 53.33 53.33 53.33 0.4K
12:18 53.22 53.22 53.22 53.22 1.2K
12:19 53.15 53.15 53.14 53.14 1.4K
12:21 53.12 53.12 53.12 53.12 1.2K
12:23 53.15 53.15 53.15 53.15 1.7K
12:27 53.17 53.17 53.17 53.17 0.3K
12:29 53.13 53.13 53.04 53.04 2.3K
12:30 53.07 53.07 53.07 53.07 0.2K
12:32 53.10 53.11 53.10 53.11 1.1K
12:36 53.02 53.02 53.02 53.02 2.7K
12:41 52.88 52.88 52.88 52.88 1.0K
12:42 52.85 52.85 52.85 52.85 0.3K
12:43 52.84 52.84 52.81 52.81 1.3K
12:45 52.81 52.88 52.81 52.85 2.9K
12:46 52.86 52.88 52.86 52.86 1.4K
12:49 52.91 52.91 52.91 52.91 0.5K
12:50 52.91 52.91 52.91 52.91 1.3K
12:51 52.91 52.91 52.91 52.91 0.5K
12:53 52.86 52.86 52.86 52.86 1.1K
12:56 52.88 52.88 52.88 52.88 1.0K
12:57 52.84 52.84 52.84 52.84 0.2K
12:59 52.89 52.89 52.89 52.89 1.7K
13:02 52.84 52.93 52.84 52.93 5.2K
13:04 53.04 53.04 53.04 53.04 0.2K
13:05 52.99 52.99 52.99 52.99 2.5K
13:07 52.97 52.97 52.96 52.96 1.7K
13:09 52.80 52.80 52.80 52.80 3.2K
13:12 52.77 52.77 52.76 52.76 1.0K
13:15 52.69 52.69 52.69 52.69 1.3K
13:18 52.68 52.68 52.68 52.68 0.7K
13:22 52.61 52.61 52.61 52.61 1.1K
13:25 52.60 52.60 52.60 52.60 0.9K
13:27 52.54 52.54 52.50 52.50 0.9K
13:28 52.44 52.44 52.43 52.43 0.7K
13:32 52.44 52.44 52.44 52.44 0.4K
13:33 52.48 52.49 52.48 52.49 1.6K
13:34 52.49 52.49 52.49 52.49 0.3K
13:35 52.61 52.65 52.61 52.65 3.2K
13:38 52.52 52.52 52.52 52.52 2.1K
13:42 52.56 52.56 52.56 52.56 1.0K
13:46 52.49 52.49 52.49 52.49 0.4K
13:48 52.56 52.56 52.56 52.56 0.4K
13:50 52.51 52.51 52.51 52.51 0.2K
13:51 52.49 52.49 52.49 52.49 1.6K
13:55 52.50 52.56 52.50 52.55 1.3K
13:56 52.55 52.55 52.55 52.55 0.3K
13:57 52.72 52.72 52.72 52.72 9.3K
13:58 52.72 52.72 52.72 52.72 0.2K
14:00 52.73 52.73 52.73 52.73 0.4K
14:01 52.73 52.73 52.73 52.73 0.1K
14:02 52.78 52.78 52.78 52.78 1.3K
14:09 52.83 52.83 52.83 52.83 0.2K
14:10 52.85 52.85 52.85 52.85 0.5K
14:13 52.85 52.85 52.76 52.76 4.1K
14:14 52.74 52.74 52.74 52.74 0.4K
14:16 52.76 52.76 52.76 52.76 7.2K
14:17 52.82 52.82 52.82 52.82 2.5K
14:18 52.78 52.78 52.78 52.78 0.2K
14:19 52.87 52.87 52.87 52.87 1.5K
14:21 52.95 52.95 52.95 52.95 0.5K
14:23 52.96 52.96 52.96 52.96 0.7K
14:24 52.97 53.00 52.97 53.00 1.1K
14:26 53.01 53.05 53.01 53.01 5.7K
14:27 53.06 53.06 53.06 53.06 1.3K
14:28 52.97 52.97 52.97 52.97 1.5K
14:29 52.99 52.99 52.99 52.99 0.1K
14:30 52.93 52.93 52.93 52.93 1.6K
14:31 52.91 53.02 52.91 53.02 6.3K
14:34 53.04 53.04 53.04 53.04 0.3K
14:35 53.08 53.08 53.08 53.08 0.9K
14:37 53.18 53.18 53.15 53.16 1.1K
14:38 53.19 53.19 53.19 53.19 1.2K
14:39 53.20 53.20 53.20 53.20 0.5K
14:40 53.16 53.16 53.16 53.16 7.7K
14:41 53.34 53.34 53.33 53.33 7.2K
14:42 53.17 53.28 53.17 53.28 0.7K
14:44 53.37 53.37 53.37 53.37 0.1K
14:45 53.29 53.32 53.29 53.32 1.0K
14:49 53.33 53.33 53.33 53.33 0.3K
14:50 53.33 53.33 53.33 53.33 0.7K
14:53 53.33 53.33 53.33 53.33 0.5K
14:54 53.33 53.33 53.33 53.33 0.7K
14:55 53.42 53.42 53.42 53.42 0.7K
14:56 53.42 53.42 53.42 53.42 14.0K
14:57 53.50 53.50 53.50 53.50 0.1K
14:58 53.50 53.50 53.50 53.50 0.5K
14:59 53.51 53.51 53.51 53.51 0.2K
15:00 53.51 53.51 53.51 53.51 0.8K
15:01 53.51 53.51 53.51 53.51 0.2K
15:02 53.51 53.51 53.51 53.51 0.3K
15:03 53.51 53.51 53.51 53.51 3.3K
15:04 53.51 53.51 53.51 53.51 0.7K
15:05 53.46 53.46 53.46 53.46 0.5K
15:06 53.51 53.52 53.51 53.52 0.6K
15:07 53.28 53.28 53.28 53.28 10.7K
15:08 53.28 53.28 53.25 53.25 11.6K
15:09 53.15 53.15 53.15 53.15 1.4K
15:10 53.18 53.18 53.18 53.18 0.4K
15:11 53.20 53.20 53.20 53.20 0.7K
15:12 53.15 53.20 53.09 53.09 2.6K
15:15 53.07 53.07 53.07 53.07 1.1K
15:16 53.06 53.06 53.06 53.06 0.9K
15:18 53.06 53.06 53.06 53.06 0.8K
15:19 53.04 53.04 53.04 53.04 0.4K
15:20 53.04 53.09 53.04 53.04 2.2K
15:21 53.09 53.10 53.09 53.10 1.6K
15:22 53.11 53.18 53.09 53.18 20.0K
15:24 53.20 53.24 53.20 53.24 1.2K
15:25 53.24 53.29 53.24 53.29 0.4K
15:26 53.28 53.28 53.28 53.28 1.1K
15:27 53.30 53.30 53.30 53.30 0.6K
15:28 53.30 53.31 53.26 53.31 0.7K
15:29 53.24 53.24 53.24 53.24 0.6K
15:30 53.28 53.29 53.28 53.29 0.8K
15:31 53.29 53.29 53.29 53.29 2.1K
15:32 53.34 53.34 53.34 53.34 0.5K
15:33 53.32 53.32 53.32 53.32 1.1K
15:34 53.35 53.35 53.35 53.35 2.9K
15:35 53.40 53.40 53.40 53.40 0.1K
15:36 53.38 53.38 53.34 53.36 3.7K
15:38 53.38 53.38 53.37 53.37 1.5K
15:39 53.37 53.37 53.33 53.36 2.8K
15:40 53.32 53.32 53.32 53.32 0.6K
15:41 53.36 53.37 53.30 53.30 7.2K
15:42 53.34 53.34 53.34 53.34 6.3K
15:43 53.37 53.40 53.37 53.40 0.8K
15:44 53.43 53.43 53.43 53.43 1.4K
15:45 53.41 53.42 53.41 53.42 3.5K
15:46 53.42 53.42 53.38 53.42 2.1K
15:47 53.39 53.42 53.37 53.37 4.1K
15:48 53.37 53.37 53.34 53.34 1.3K
15:49 53.33 53.34 53.33 53.34 2.8K
15:50 53.36 53.41 53.33 53.33 7.2K
15:51 53.33 53.33 53.33 53.33 0.5K
15:52 53.33 53.35 53.33 53.35 2.0K
15:53 53.31 53.35 53.31 53.33 2.6K
15:54 53.35 53.37 53.31 53.37 3.8K
15:55 53.36 53.43 53.33 53.41 10.0K
15:56 53.38 53.40 53.38 53.38 6.8K
15:57 53.39 53.39 53.34 53.34 9.3K
15:58 53.36 53.37 53.34 53.36 8.0K
15:59 53.37 53.43 53.34 53.40 73.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles