Alignment Healthcare LLC (ALHC)

ALHC
🏛️ Estados Unidos →
16.62
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 19.52 19.52 19.02 19.31 29.2K
09:32 19.33 19.43 19.33 19.43 2.1K
09:33 19.43 19.43 19.21 19.21 2.7K
09:34 19.21 19.21 19.19 19.19 1.7K
09:35 19.19 19.19 19.11 19.13 5.4K
09:36 19.13 19.18 19.12 19.18 4.1K
09:37 19.18 19.18 19.11 19.11 2.3K
09:38 19.12 19.18 19.12 19.15 1.6K
09:39 19.15 19.17 19.15 19.17 1.5K
09:40 19.17 19.17 19.17 19.17 0.2K
09:41 19.17 19.17 19.11 19.11 0.2K
09:42 19.11 19.11 19.11 19.11 0.6K
09:43 19.05 19.08 19.05 19.08 3.1K
09:44 19.02 19.02 18.98 18.98 5.6K
09:45 18.98 18.99 18.98 18.98 3.4K
09:46 18.98 18.98 18.98 18.98 0.4K
09:47 19.01 19.02 19.00 19.00 5.7K
09:48 19.00 19.00 18.99 18.99 0.8K
09:49 18.99 19.12 18.99 19.11 7.5K
09:50 19.12 19.15 18.99 18.99 3.7K
09:51 18.99 19.02 18.99 19.02 0.5K
09:52 19.00 19.06 19.00 19.06 4.6K
09:53 19.06 19.06 19.01 19.01 1.5K
09:54 19.01 19.01 19.01 19.01 0.3K
09:55 19.02 19.04 19.02 19.04 1.1K
09:56 19.04 19.04 19.01 19.01 1.5K
09:57 19.01 19.03 19.01 19.03 1.2K
09:58 19.03 19.09 19.03 19.09 1.7K
09:59 19.07 19.07 19.01 19.01 1.6K
10:00 19.04 19.04 19.04 19.04 1.3K
10:01 19.04 19.04 19.04 19.04 0.6K
10:02 19.04 19.06 19.04 19.06 2.0K
10:03 19.06 19.06 19.06 19.06 0.7K
10:04 19.06 19.06 19.03 19.03 1.3K
10:05 19.03 19.03 19.00 19.00 4.5K
10:06 19.00 19.03 19.00 19.03 4.0K
10:07 19.03 19.06 19.01 19.06 1.9K
10:08 19.01 19.07 19.01 19.07 3.3K
10:09 19.07 19.07 19.07 19.07 0.6K
10:10 19.06 19.07 18.99 19.02 15.1K
10:11 19.02 19.03 19.00 19.03 2.5K
10:12 19.03 19.03 19.03 19.03 0.9K
10:13 19.02 19.04 19.02 19.04 2.6K
10:14 19.04 19.04 19.04 19.04 0.1K
10:15 19.00 19.02 19.00 19.01 8.3K
10:16 19.03 19.03 19.03 19.03 1.8K
10:17 19.03 19.03 19.03 19.03 0.2K
10:18 19.03 19.03 19.01 19.01 3.6K
10:19 18.99 19.02 18.98 18.98 2.0K
10:20 18.99 18.99 18.95 18.95 16.4K
10:21 18.94 19.00 18.94 19.00 4.0K
10:22 19.00 19.01 19.00 19.00 5.9K
10:23 19.00 19.00 19.00 19.00 1.4K
10:24 19.02 19.02 19.02 19.02 1.0K
10:25 19.02 19.06 19.02 19.04 2.6K
10:26 19.04 19.04 19.03 19.03 1.3K
10:27 19.04 19.04 19.02 19.02 4.0K
10:28 19.04 19.04 19.01 19.01 1.8K
10:29 19.01 19.03 19.01 19.03 0.6K
10:30 19.03 19.03 19.02 19.02 2.8K
10:31 19.02 19.06 19.02 19.06 2.1K
10:32 19.03 19.07 19.03 19.07 2.6K
10:33 19.06 19.06 19.06 19.06 0.6K
10:34 19.06 19.07 19.06 19.07 2.4K
10:35 19.07 19.10 19.07 19.09 0.3K
10:36 19.09 19.11 19.09 19.11 0.9K
10:37 19.10 19.10 19.10 19.10 1.9K
10:38 19.12 19.12 19.11 19.11 2.6K
10:39 19.11 19.17 19.11 19.17 4.6K
10:40 19.17 19.17 19.11 19.11 4.4K
10:41 19.09 19.11 19.08 19.11 6.1K
10:42 19.11 19.12 19.11 19.12 0.9K
10:43 19.12 19.12 19.12 19.12 0.7K
10:44 19.12 19.14 19.12 19.14 2.1K
10:45 19.15 19.18 19.15 19.18 4.3K
10:46 19.18 19.20 19.18 19.20 1.4K
10:47 19.20 19.20 19.14 19.15 6.0K
10:48 19.16 19.18 19.16 19.18 3.2K
10:49 19.18 19.18 19.16 19.16 1.4K
10:50 19.16 19.19 19.16 19.19 1.1K
10:51 19.19 19.23 19.17 19.17 21.8K
10:52 19.14 19.14 19.12 19.12 26.5K
10:53 19.12 19.15 19.12 19.15 1.0K
10:54 19.17 19.17 19.17 19.17 0.2K
10:55 19.15 19.16 19.15 19.16 0.8K
10:56 19.16 19.17 19.16 19.16 2.9K
10:57 19.15 19.20 19.15 19.20 1.8K
10:58 19.20 19.20 19.19 19.20 1.8K
10:59 19.20 19.20 19.17 19.17 1.9K
11:00 19.17 19.19 19.17 19.19 0.6K
11:01 19.19 19.21 19.17 19.21 1.0K
11:02 19.21 19.21 19.21 19.21 0.3K
11:03 19.21 19.21 19.19 19.19 0.3K
11:04 19.19 19.21 19.19 19.21 0.5K
11:05 19.21 19.21 19.21 19.21 0.4K
11:06 19.21 19.21 19.21 19.21 1.1K
11:07 19.22 19.23 19.20 19.20 1.9K
11:08 19.20 19.20 19.19 19.19 2.6K
11:09 19.19 19.19 19.19 19.19 0.4K
11:10 19.19 19.19 19.19 19.19 1.3K
11:11 19.19 19.23 19.17 19.23 4.2K
11:12 19.25 19.25 19.23 19.23 2.7K
11:13 19.23 19.27 19.23 19.27 1.4K
11:14 19.28 19.28 19.28 19.28 0.4K
11:15 19.28 19.28 19.28 19.28 0.1K
11:16 19.28 19.28 19.25 19.25 0.4K
11:17 19.25 19.28 19.25 19.27 0.5K
11:18 19.27 19.27 19.27 19.27 0.2K
11:19 19.26 19.26 19.25 19.25 1.5K
11:20 19.23 19.24 19.23 19.24 4.3K
11:21 19.24 19.24 19.24 19.24 1.5K
11:22 19.24 19.24 19.23 19.23 1.2K
11:23 19.23 19.23 19.23 19.23 0.4K
11:24 19.23 19.23 19.22 19.22 3.5K
11:25 19.22 19.24 19.22 19.24 0.2K
11:26 19.24 19.24 19.19 19.19 4.4K
11:27 19.19 19.19 19.19 19.19 3.0K
11:28 19.19 19.20 19.19 19.20 0.8K
11:29 19.20 19.21 19.19 19.21 0.6K
11:30 19.21 19.21 19.21 19.21 0.2K
11:31 19.21 19.22 19.20 19.22 2.1K
11:32 19.22 19.24 19.22 19.24 1.3K
11:33 19.24 19.26 19.24 19.26 1.0K
11:34 19.25 19.25 19.25 19.25 0.9K
11:35 19.25 19.25 19.21 19.21 3.1K
11:36 19.21 19.22 19.21 19.22 2.1K
11:37 19.22 19.22 19.21 19.22 0.9K
11:38 19.22 19.22 19.19 19.19 1.5K
11:39 19.19 19.19 19.18 19.18 1.7K
11:40 19.19 19.20 19.16 19.16 6.0K
11:41 19.17 19.17 19.16 19.16 0.6K
11:42 19.16 19.16 19.16 19.16 1.5K
11:43 19.16 19.16 19.16 19.16 0.7K
11:44 19.16 19.16 19.16 19.16 0.5K
11:45 19.16 19.16 19.16 19.16 0.6K
11:46 19.16 19.16 19.14 19.15 4.0K
11:47 19.15 19.15 19.14 19.14 1.7K
11:48 19.14 19.14 19.14 19.14 0.5K
11:49 19.14 19.14 19.14 19.14 0.4K
11:50 19.14 19.14 19.14 19.14 2.4K
11:51 19.14 19.14 19.14 19.14 0.2K
11:52 19.14 19.14 19.13 19.14 2.1K
11:53 19.14 19.14 19.14 19.14 1.2K
11:54 19.14 19.16 19.14 19.16 0.9K
11:55 19.16 19.16 19.15 19.15 1.1K
11:56 19.15 19.15 19.13 19.13 2.2K
11:57 19.13 19.13 19.11 19.11 2.0K
11:58 19.11 19.13 19.11 19.13 3.0K
11:59 19.13 19.14 19.13 19.14 1.4K
12:00 19.14 19.17 19.14 19.17 1.0K
12:01 19.17 19.17 19.17 19.17 0.4K
12:02 19.17 19.17 19.16 19.16 0.9K
12:03 19.16 19.16 19.16 19.16 0.7K
12:04 19.16 19.16 19.16 19.16 0.8K
12:05 19.16 19.16 19.14 19.14 1.1K
12:06 19.14 19.14 19.14 19.14 0.4K
12:07 19.14 19.16 19.14 19.16 2.7K
12:08 19.16 19.16 19.16 19.16 1.3K
12:09 19.16 19.16 19.13 19.13 2.7K
12:10 19.13 19.13 19.13 19.13 0.0K
12:11 19.13 19.14 19.13 19.13 1.6K
12:12 19.13 19.14 19.13 19.14 1.4K
12:13 19.13 19.13 19.13 19.13 0.4K
12:14 19.13 19.13 19.12 19.12 1.7K
12:15 19.12 19.13 19.12 19.13 1.0K
12:16 19.13 19.14 19.13 19.14 1.7K
12:17 19.15 19.15 19.15 19.15 0.9K
12:18 19.15 19.15 19.14 19.14 2.2K
12:19 19.14 19.14 19.14 19.14 0.5K
12:20 19.14 19.16 19.14 19.16 1.6K
12:21 19.16 19.18 19.16 19.18 0.3K
12:22 19.19 19.19 19.17 19.17 2.9K
12:23 19.17 19.20 19.17 19.20 3.7K
12:24 19.20 19.20 19.20 19.20 0.3K
12:25 19.20 19.20 19.20 19.20 0.6K
12:26 19.20 19.25 19.20 19.24 14.7K
12:27 19.24 19.24 19.22 19.22 3.7K
12:28 19.20 19.20 19.19 19.19 4.0K
12:29 19.20 19.20 19.19 19.19 0.9K
12:30 19.19 19.19 19.17 19.17 1.9K
12:31 19.17 19.19 19.17 19.19 2.0K
12:32 19.19 19.20 19.19 19.20 0.4K
12:33 19.20 19.22 19.19 19.19 0.9K
12:34 19.21 19.21 19.19 19.19 1.0K
12:35 19.19 19.19 19.15 19.15 4.8K
12:36 19.15 19.15 19.14 19.14 1.1K
12:37 19.14 19.15 19.14 19.15 1.0K
12:38 19.15 19.15 19.13 19.13 0.8K
12:39 19.13 19.13 19.13 19.13 1.2K
12:40 19.13 19.13 19.12 19.12 0.5K
12:41 19.12 19.14 19.11 19.14 0.7K
12:42 19.14 19.14 19.11 19.11 1.0K
12:43 19.11 19.14 19.11 19.14 2.1K
12:44 19.15 19.15 19.15 19.15 0.9K
12:45 19.15 19.15 19.15 19.15 0.6K
12:46 19.15 19.15 19.13 19.13 0.5K
12:47 19.16 19.16 19.15 19.15 0.8K
12:48 19.15 19.18 19.15 19.18 2.4K
12:49 19.18 19.18 19.16 19.16 1.5K
12:50 19.16 19.18 19.16 19.18 1.1K
12:51 19.18 19.18 19.18 19.18 0.9K
12:52 19.19 19.19 19.17 19.17 1.0K
12:53 19.16 19.16 19.14 19.14 4.1K
12:54 19.14 19.15 19.14 19.15 1.2K
12:55 19.15 19.15 19.15 19.15 0.6K
12:56 19.14 19.14 19.13 19.14 3.2K
12:57 19.14 19.18 19.14 19.18 3.9K
12:58 19.18 19.18 19.16 19.16 1.7K
12:59 19.16 19.16 19.16 19.16 0.0K
13:00 19.17 19.17 19.17 19.17 0.9K
13:01 19.17 19.17 19.17 19.17 0.4K
13:02 19.15 19.15 19.15 19.15 1.9K
13:03 19.15 19.15 19.15 19.15 2.0K
13:04 19.15 19.17 19.15 19.17 0.8K
13:05 19.17 19.17 19.17 19.17 0.2K
13:06 19.17 19.17 19.17 19.17 0.2K
13:07 19.17 19.18 19.17 19.18 0.4K
13:08 19.18 19.18 19.18 19.18 0.4K
13:09 19.18 19.18 19.18 19.18 0.2K
13:10 19.18 19.18 19.18 19.18 0.2K
13:11 19.18 19.18 19.18 19.18 0.3K
13:12 19.18 19.18 19.18 19.18 0.1K
13:13 19.18 19.19 19.18 19.19 3.2K
13:14 19.19 19.21 19.19 19.21 1.2K
13:15 19.21 19.21 19.21 19.21 0.5K
13:16 19.21 19.22 19.21 19.22 0.6K
13:17 19.23 19.23 19.22 19.22 1.8K
13:18 19.22 19.22 19.21 19.21 0.8K
13:19 19.21 19.22 19.21 19.22 0.5K
13:20 19.23 19.23 19.23 19.23 1.6K
13:21 19.24 19.24 19.23 19.23 5.2K
13:22 19.23 19.23 19.22 19.22 1.9K
13:23 19.22 19.22 19.21 19.21 2.5K
13:24 19.21 19.22 19.20 19.22 1.9K
13:25 19.22 19.23 19.19 19.19 7.2K
13:26 19.19 19.19 19.19 19.19 0.8K
13:27 19.19 19.19 19.19 19.19 0.2K
13:28 19.19 19.23 19.19 19.23 14.0K
13:29 19.23 19.23 19.23 19.23 2.7K
13:30 19.21 19.23 19.21 19.23 2.3K
13:31 19.23 19.25 19.23 19.25 1.3K
13:32 19.25 19.27 19.25 19.27 0.9K
13:33 19.27 19.27 19.26 19.26 1.6K
13:34 19.26 19.26 19.26 19.26 0.5K
13:35 19.26 19.26 19.23 19.23 4.4K
13:36 19.23 19.23 19.21 19.21 1.7K
13:37 19.21 19.21 19.20 19.20 2.7K
13:38 19.20 19.21 19.20 19.21 0.2K
13:39 19.22 19.22 19.22 19.22 1.6K
13:40 19.22 19.22 19.22 19.22 1.9K
13:41 19.22 19.24 19.22 19.24 12.5K
13:42 19.24 19.24 19.22 19.22 3.9K
13:43 19.22 19.23 19.22 19.23 0.2K
13:44 19.23 19.23 19.22 19.22 2.0K
13:45 19.22 19.22 19.22 19.22 1.3K
13:46 19.22 19.23 19.22 19.22 3.8K
13:47 19.22 19.23 19.22 19.22 1.1K
13:48 19.23 19.23 19.23 19.23 0.8K
13:49 19.23 19.23 19.22 19.22 2.5K
13:50 19.22 19.22 19.22 19.22 1.0K
13:51 19.22 19.22 19.22 19.22 1.0K
13:52 19.22 19.22 19.22 19.22 2.0K
13:53 19.22 19.22 19.22 19.22 2.5K
13:54 19.22 19.22 19.21 19.21 5.0K
13:55 19.21 19.21 19.21 19.21 2.0K
13:56 19.21 19.21 19.21 19.21 0.6K
13:57 19.21 19.21 19.21 19.21 0.3K
13:58 19.21 19.21 19.18 19.19 6.6K
13:59 19.21 19.21 19.21 19.21 3.3K
14:00 19.21 19.21 19.21 19.21 2.0K
14:01 19.20 19.20 19.20 19.20 3.7K
14:02 19.20 19.20 19.19 19.19 3.1K
14:03 19.19 19.19 19.19 19.19 3.1K
14:04 19.19 19.19 19.18 19.18 2.7K
14:05 19.18 19.18 19.16 19.16 4.8K
14:06 19.16 19.17 19.16 19.17 0.5K
14:07 19.16 19.16 19.16 19.16 0.9K
14:08 19.16 19.16 19.15 19.15 1.9K
14:09 19.15 19.16 19.15 19.16 2.1K
14:10 19.16 19.16 19.16 19.16 0.5K
14:11 19.16 19.17 19.15 19.15 1.4K
14:12 19.14 19.15 19.14 19.15 4.9K
14:13 19.15 19.15 19.14 19.14 0.9K
14:14 19.14 19.15 19.14 19.15 0.2K
14:15 19.15 19.15 19.15 19.15 0.4K
14:16 19.15 19.15 19.12 19.12 5.9K
14:17 19.12 19.14 19.12 19.14 2.5K
14:18 19.14 19.14 19.13 19.13 3.5K
14:19 19.13 19.14 19.13 19.14 4.7K
14:20 19.14 19.14 19.13 19.13 2.9K
14:21 19.13 19.13 19.13 19.13 0.6K
14:22 19.13 19.13 19.13 19.13 0.3K
14:23 19.13 19.13 19.13 19.13 1.9K
14:24 19.13 19.13 19.13 19.13 1.1K
14:25 19.13 19.13 19.13 19.13 0.2K
14:26 19.13 19.13 19.13 19.13 4.1K
14:27 19.13 19.13 19.11 19.11 5.7K
14:28 19.11 19.11 19.10 19.10 6.6K
14:29 19.10 19.11 19.10 19.11 3.8K
14:30 19.10 19.11 19.10 19.11 3.3K
14:31 19.11 19.13 19.11 19.13 2.5K
14:32 19.13 19.14 19.13 19.13 3.4K
14:33 19.13 19.13 19.13 19.13 0.3K
14:34 19.13 19.13 19.13 19.13 1.7K
14:35 19.14 19.14 19.14 19.14 0.4K
14:36 19.14 19.14 19.14 19.14 1.4K
14:37 19.14 19.14 19.14 19.14 0.8K
14:38 19.14 19.14 19.14 19.14 0.5K
14:39 19.14 19.14 19.14 19.14 1.8K
14:40 19.14 19.14 19.14 19.14 0.4K
14:41 19.14 19.14 19.14 19.14 0.7K
14:42 19.14 19.14 19.14 19.14 0.5K
14:43 19.14 19.14 19.14 19.14 1.6K
14:44 19.14 19.14 19.13 19.13 2.6K
14:45 19.14 19.14 19.14 19.14 2.4K
14:46 19.14 19.14 19.14 19.14 0.8K
14:47 19.13 19.13 19.13 19.13 1.6K
14:48 19.13 19.14 19.13 19.14 6.0K
14:49 19.15 19.15 19.14 19.15 2.7K
14:50 19.15 19.15 19.15 19.15 0.3K
14:51 19.16 19.17 19.16 19.17 2.8K
14:52 19.17 19.17 19.15 19.16 79.3K
14:53 19.15 19.15 19.13 19.14 11.1K
14:54 19.14 19.15 19.14 19.15 1.9K
14:55 19.15 19.16 19.15 19.16 1.9K
14:56 19.16 19.16 19.15 19.15 3.7K
14:57 19.15 19.15 19.14 19.14 2.1K
14:58 19.14 19.14 19.14 19.14 0.5K
14:59 19.14 19.14 19.13 19.13 3.2K
15:00 19.13 19.14 19.12 19.14 1.2K
15:01 19.14 19.14 19.13 19.13 2.0K
15:02 19.15 19.15 19.14 19.14 7.1K
15:03 19.14 19.16 19.14 19.16 4.0K
15:04 19.16 19.17 19.16 19.16 0.9K
15:05 19.16 19.16 19.16 19.16 1.0K
15:06 19.18 19.18 19.18 19.18 0.3K
15:07 19.18 19.18 19.18 19.18 0.5K
15:08 19.18 19.18 19.16 19.16 5.1K
15:09 19.16 19.17 19.16 19.17 1.7K
15:10 19.16 19.16 19.16 19.16 1.2K
15:11 19.16 19.17 19.16 19.17 3.3K
15:12 19.17 19.18 19.17 19.18 1.4K
15:13 19.18 19.19 19.18 19.19 0.4K
15:14 19.19 19.20 19.19 19.20 2.8K
15:15 19.20 19.21 19.20 19.21 3.0K
15:16 19.21 19.21 19.19 19.19 6.0K
15:17 19.19 19.19 19.19 19.19 0.7K
15:18 19.19 19.19 19.18 19.18 5.5K
15:19 19.25 19.27 19.24 19.24 144.7K
15:20 19.24 19.24 19.23 19.23 4.1K
15:21 19.23 19.29 19.23 19.28 9.6K
15:22 19.30 19.32 19.30 19.32 1.5K
15:23 19.33 19.33 19.33 19.33 4.5K
15:24 19.33 19.33 19.31 19.32 7.8K
15:25 19.32 19.34 19.32 19.34 8.8K
15:26 19.32 19.32 19.31 19.31 4.3K
15:27 19.31 19.32 19.31 19.32 2.1K
15:28 19.32 19.32 19.32 19.32 0.7K
15:29 19.32 19.33 19.32 19.33 2.1K
15:30 19.33 19.33 19.32 19.32 4.8K
15:31 19.32 19.33 19.32 19.33 5.0K
15:32 19.33 19.33 19.33 19.33 0.8K
15:33 19.33 19.35 19.33 19.34 6.2K
15:34 19.34 19.35 19.34 19.34 3.0K
15:35 19.34 19.34 19.31 19.31 9.4K
15:36 19.31 19.34 19.31 19.34 3.0K
15:37 19.37 19.37 19.33 19.33 5.7K
15:38 19.33 19.33 19.32 19.33 3.9K
15:39 19.33 19.33 19.33 19.33 0.5K
15:40 19.33 19.33 19.33 19.33 0.6K
15:41 19.33 19.33 19.30 19.30 9.6K
15:42 19.30 19.30 19.29 19.29 3.4K
15:43 19.29 19.29 19.29 19.29 2.2K
15:44 19.31 19.33 19.31 19.33 6.9K
15:45 19.33 19.34 19.33 19.33 6.9K
15:46 19.34 19.34 19.34 19.34 3.6K
15:47 19.34 19.34 19.33 19.33 4.9K
15:48 19.33 19.34 19.33 19.34 5.5K
15:49 19.34 19.37 19.34 19.37 3.6K
15:50 19.37 19.37 19.37 19.37 2.2K
15:51 19.37 19.38 19.33 19.38 18.6K
15:52 19.37 19.37 19.35 19.35 15.2K
15:53 19.35 19.35 19.34 19.35 4.6K
15:54 19.34 19.34 19.33 19.33 13.0K
15:55 19.33 19.33 19.30 19.30 28.5K
15:56 19.32 19.35 19.32 19.34 17.7K
15:57 19.33 19.36 19.31 19.36 28.2K
15:58 19.37 19.39 19.37 19.39 15.3K
15:59 19.38 19.40 19.38 19.40 29.8K
16:00 19.41 19.87 19.39 19.43 377.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles