Allegro (ALGM)

ALGM
🏛️ Estados Unidos →
28.28
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 19.54 19.70 19.50 19.69 33.6K
09:32 19.69 19.69 19.51 19.51 1.5K
09:33 19.51 19.51 19.41 19.51 6.8K
09:34 19.51 19.51 19.44 19.44 1.5K
09:35 19.44 19.45 19.44 19.45 1.5K
09:36 19.45 19.45 19.45 19.45 0.7K
09:37 19.45 19.45 19.34 19.34 4.5K
09:38 19.34 19.38 19.31 19.38 3.4K
09:39 19.38 19.45 19.38 19.45 0.6K
09:40 19.40 19.40 19.39 19.39 1.9K
09:41 19.37 19.38 19.36 19.38 1.1K
09:42 19.46 19.46 19.46 19.46 1.3K
09:43 19.46 19.46 19.46 19.46 0.1K
09:44 19.41 19.45 19.41 19.45 3.0K
09:45 19.45 19.45 19.45 19.45 0.3K
09:46 19.45 19.45 19.45 19.45 2.3K
09:47 19.51 19.58 19.51 19.57 1.8K
09:48 19.56 19.56 19.55 19.55 4.8K
09:49 19.58 19.58 19.58 19.58 2.4K
09:50 19.62 19.62 19.61 19.61 8.8K
09:51 19.61 19.61 19.53 19.53 1.1K
09:52 19.53 19.57 19.53 19.57 3.4K
09:53 19.57 19.59 19.57 19.59 1.4K
09:54 19.58 19.58 19.58 19.58 0.7K
09:55 19.58 19.58 19.58 19.58 1.4K
09:56 19.56 19.59 19.56 19.59 6.6K
09:57 19.60 19.64 19.60 19.60 5.9K
09:58 19.60 19.60 19.60 19.60 0.4K
09:59 19.60 19.60 19.56 19.56 3.9K
10:00 19.56 19.56 19.54 19.56 2.9K
10:01 19.59 19.59 19.57 19.57 7.7K
10:02 19.56 19.56 19.53 19.53 3.6K
10:03 19.54 19.56 19.54 19.56 3.9K
10:04 19.56 19.56 19.56 19.56 0.9K
10:05 19.56 19.57 19.56 19.57 0.6K
10:06 19.56 19.56 19.52 19.52 1.0K
10:07 19.54 19.55 19.54 19.55 1.2K
10:08 19.56 19.56 19.51 19.51 1.9K
10:09 19.51 19.53 19.51 19.52 0.7K
10:10 19.52 19.52 19.45 19.45 3.9K
10:11 19.45 19.47 19.45 19.47 1.2K
10:12 19.47 19.47 19.47 19.47 1.2K
10:13 19.47 19.47 19.47 19.47 0.7K
10:14 19.46 19.46 19.43 19.43 2.8K
10:15 19.42 19.43 19.41 19.43 8.3K
10:16 19.43 19.43 19.34 19.34 20.3K
10:17 19.32 19.34 19.30 19.34 4.5K
10:18 19.34 19.34 19.34 19.34 7.1K
10:19 19.33 19.33 19.27 19.27 9.1K
10:20 19.30 19.34 19.30 19.32 18.2K
10:21 19.29 19.29 19.26 19.26 4.4K
10:22 19.26 19.26 19.21 19.23 2.0K
10:23 19.23 19.23 19.18 19.18 17.5K
10:24 19.18 19.18 19.16 19.16 1.5K
10:25 19.16 19.19 19.16 19.18 1.9K
10:26 19.18 19.20 19.17 19.20 5.9K
10:27 19.20 19.20 19.17 19.17 1.1K
10:28 19.17 19.17 19.17 19.17 0.8K
10:29 19.15 19.15 19.15 19.15 1.4K
10:30 19.15 19.15 19.12 19.15 2.0K
10:31 19.14 19.14 19.14 19.14 1.1K
10:32 19.14 19.14 19.14 19.14 1.1K
10:33 19.09 19.09 19.09 19.09 1.1K
10:34 19.09 19.09 19.08 19.09 2.0K
10:35 19.11 19.11 19.11 19.11 4.8K
10:36 19.05 19.05 19.03 19.03 2.3K
10:37 19.03 19.03 19.02 19.02 1.9K
10:38 19.02 19.04 19.02 19.04 1.4K
10:39 19.04 19.04 19.04 19.04 1.0K
10:40 19.05 19.05 19.01 19.01 1.9K
10:41 19.01 19.01 19.01 19.01 0.9K
10:42 19.04 19.04 19.00 19.00 3.7K
10:43 19.00 19.00 18.98 19.00 43.4K
10:44 19.00 19.00 18.96 18.96 1.0K
10:45 18.96 18.97 18.96 18.96 0.8K
10:46 18.95 18.95 18.91 18.91 2.3K
10:47 18.91 18.94 18.90 18.90 21.0K
10:48 18.90 18.90 18.86 18.86 2.4K
10:49 18.86 18.89 18.86 18.89 4.2K
10:50 18.89 18.89 18.86 18.86 1.2K
10:51 18.86 18.97 18.86 18.93 8.7K
10:52 18.93 18.93 18.88 18.88 1.8K
10:53 18.88 18.88 18.83 18.84 48.4K
10:54 18.84 18.84 18.80 18.80 18.2K
10:55 18.80 18.82 18.80 18.81 1.4K
10:56 18.81 18.81 18.80 18.80 20.3K
10:57 18.79 18.82 18.79 18.79 25.3K
10:58 18.79 18.88 18.79 18.88 5.0K
10:59 18.88 18.88 18.86 18.88 6.4K
11:00 18.85 18.85 18.85 18.85 5.8K
11:01 18.85 18.85 18.80 18.80 1.7K
11:02 18.80 18.81 18.80 18.80 3.7K
11:03 18.73 18.75 18.70 18.70 2.0K
11:04 18.70 18.72 18.70 18.72 1.0K
11:05 18.72 18.72 18.68 18.68 5.6K
11:06 18.68 18.72 18.68 18.71 35.4K
11:07 18.71 18.72 18.71 18.72 1.3K
11:08 18.72 18.72 18.65 18.65 13.4K
11:09 18.65 18.65 18.63 18.63 5.0K
11:10 18.64 18.65 18.64 18.65 12.4K
11:11 18.64 18.68 18.64 18.68 73.6K
11:12 18.70 18.70 18.70 18.70 0.9K
11:13 18.70 18.77 18.70 18.77 8.8K
11:14 18.77 18.77 18.77 18.77 0.2K
11:15 18.79 18.81 18.79 18.80 9.4K
11:16 18.80 18.83 18.80 18.80 17.1K
11:17 18.80 18.83 18.80 18.80 2.9K
11:18 18.84 18.84 18.84 18.84 4.1K
11:19 18.85 18.85 18.85 18.85 3.1K
11:20 18.85 18.86 18.83 18.83 3.9K
11:21 18.80 18.80 18.80 18.80 3.2K
11:22 18.80 18.80 18.80 18.80 0.8K
11:23 18.80 18.80 18.80 18.80 0.4K
11:24 18.80 18.80 18.80 18.80 0.7K
11:25 18.80 18.80 18.80 18.80 3.3K
11:26 18.80 18.80 18.72 18.72 33.2K
11:27 18.72 18.74 18.72 18.74 0.6K
11:28 18.72 18.72 18.72 18.72 0.4K
11:29 18.75 18.76 18.73 18.73 11.5K
11:30 18.73 18.73 18.73 18.73 0.9K
11:31 18.73 18.73 18.73 18.73 1.3K
11:32 18.73 18.73 18.69 18.69 2.0K
11:33 18.69 18.69 18.69 18.69 0.1K
11:34 18.68 18.70 18.68 18.70 2.2K
11:35 18.70 18.70 18.67 18.68 2.5K
11:36 18.68 18.68 18.68 18.68 0.9K
11:37 18.68 18.73 18.68 18.73 4.3K
11:38 18.73 18.74 18.73 18.74 1.4K
11:39 18.74 18.74 18.74 18.74 0.4K
11:40 18.74 18.74 18.74 18.74 1.2K
11:41 18.77 18.77 18.75 18.75 1.6K
11:42 18.75 18.75 18.73 18.73 0.9K
11:43 18.72 18.72 18.72 18.72 4.2K
11:44 18.72 18.76 18.72 18.76 1.6K
11:45 18.76 18.76 18.76 18.76 2.2K
11:46 18.76 18.79 18.76 18.79 0.5K
11:47 18.80 18.88 18.80 18.84 4.3K
11:48 18.84 18.86 18.84 18.86 4.9K
11:49 18.83 18.84 18.83 18.84 1.7K
11:50 18.84 18.89 18.84 18.87 5.2K
11:51 18.87 18.87 18.86 18.86 1.7K
11:52 18.86 18.86 18.83 18.84 1.9K
11:53 18.84 18.88 18.84 18.86 3.6K
11:54 18.86 18.86 18.85 18.85 0.7K
11:55 18.85 18.85 18.84 18.84 0.5K
11:56 18.84 18.86 18.82 18.82 3.7K
11:57 18.82 18.82 18.79 18.79 2.4K
11:58 18.81 18.82 18.81 18.82 7.2K
11:59 18.82 18.84 18.82 18.83 15.1K
12:00 18.83 18.85 18.81 18.81 81.1K
12:01 18.81 18.87 18.79 18.86 8.0K
12:02 18.86 18.89 18.86 18.87 4.0K
12:03 18.87 18.87 18.87 18.87 0.5K
12:04 18.87 18.87 18.87 18.87 0.1K
12:05 18.87 18.89 18.87 18.89 3.5K
12:06 18.87 18.87 18.87 18.87 5.4K
12:07 18.87 18.87 18.86 18.87 4.3K
12:08 18.87 18.89 18.87 18.89 3.7K
12:09 18.89 18.89 18.87 18.87 2.1K
12:10 18.87 18.89 18.87 18.89 1.4K
12:11 18.89 18.90 18.88 18.90 2.3K
12:12 18.90 18.90 18.81 18.81 92.6K
12:13 18.81 18.84 18.81 18.84 37.4K
12:14 18.84 18.84 18.84 18.84 0.6K
12:15 18.84 18.84 18.84 18.84 0.3K
12:16 18.85 18.89 18.85 18.89 3.0K
12:17 18.89 18.90 18.89 18.90 3.9K
12:18 18.90 18.90 18.90 18.90 2.0K
12:19 18.91 18.93 18.91 18.93 3.8K
12:20 18.93 18.93 18.93 18.93 0.4K
12:21 18.93 18.94 18.93 18.94 0.6K
12:22 18.94 18.97 18.93 18.97 5.8K
12:23 19.00 19.00 19.00 19.00 2.1K
12:24 19.00 19.01 19.00 19.00 2.3K
12:25 19.00 19.00 18.98 18.98 0.3K
12:26 19.00 19.02 19.00 19.02 2.6K
12:27 19.01 19.02 19.01 19.01 1.5K
12:28 19.01 19.04 19.01 19.04 7.2K
12:29 19.04 19.04 19.04 19.04 0.5K
12:30 19.04 19.06 19.04 19.06 0.9K
12:31 19.05 19.05 19.05 19.05 2.4K
12:32 19.05 19.08 19.05 19.08 3.2K
12:33 19.09 19.09 19.09 19.09 0.7K
12:34 19.09 19.12 19.09 19.12 4.5K
12:35 19.12 19.12 19.09 19.09 3.0K
12:36 19.09 19.09 19.08 19.08 2.3K
12:37 19.03 19.03 19.00 19.00 4.4K
12:38 19.00 19.02 19.00 19.02 1.7K
12:39 19.02 19.04 19.02 19.04 4.8K
12:40 19.04 19.04 19.02 19.04 1.8K
12:41 18.99 19.01 18.99 19.00 5.1K
12:42 19.00 19.00 19.00 19.00 0.6K
12:43 19.00 19.01 19.00 19.00 3.0K
12:44 19.00 19.04 19.00 19.04 2.3K
12:45 19.02 19.03 19.02 19.02 7.7K
12:46 19.02 19.02 18.99 18.99 2.9K
12:47 18.99 19.02 18.99 19.02 1.5K
12:48 19.00 19.00 19.00 19.00 1.8K
12:49 19.00 19.00 18.99 19.00 0.7K
12:50 19.00 19.00 19.00 19.00 0.5K
12:51 19.00 19.00 18.98 18.98 5.7K
12:52 18.98 19.00 18.98 19.00 3.4K
12:53 19.00 19.00 19.00 19.00 2.0K
12:54 18.96 18.96 18.94 18.96 8.8K
12:55 18.96 18.96 18.96 18.96 0.3K
12:56 18.96 18.96 18.92 18.92 0.6K
12:57 18.92 18.92 18.91 18.91 4.5K
12:58 18.91 18.92 18.91 18.92 0.9K
12:59 18.94 18.96 18.94 18.96 2.1K
13:00 18.96 18.97 18.96 18.97 1.2K
13:01 18.97 18.97 18.95 18.96 1.7K
13:02 18.96 18.96 18.95 18.95 0.6K
13:03 18.95 18.95 18.91 18.91 6.7K
13:04 18.91 18.92 18.91 18.91 2.0K
13:05 18.91 18.91 18.90 18.90 1.1K
13:06 18.91 18.92 18.91 18.92 6.1K
13:07 18.92 18.94 18.92 18.94 2.6K
13:08 18.94 18.94 18.92 18.92 1.6K
13:09 18.92 18.92 18.92 18.92 1.3K
13:10 18.92 18.92 18.92 18.92 0.3K
13:11 18.92 18.92 18.91 18.91 0.4K
13:12 18.91 18.91 18.91 18.91 3.9K
13:13 18.91 18.91 18.91 18.91 0.9K
13:14 18.91 18.91 18.90 18.90 3.4K
13:15 18.90 18.91 18.90 18.91 2.6K
13:16 18.90 18.90 18.90 18.90 1.3K
13:17 18.91 18.92 18.91 18.92 3.4K
13:18 18.92 18.92 18.91 18.91 2.9K
13:19 18.91 18.91 18.90 18.90 2.8K
13:20 18.90 18.90 18.90 18.90 4.1K
13:21 18.90 18.90 18.88 18.89 3.4K
13:22 18.88 18.88 18.85 18.88 8.1K
13:23 18.89 18.89 18.89 18.89 1.8K
13:24 18.91 18.91 18.90 18.90 6.1K
13:25 18.90 18.90 18.90 18.90 2.3K
13:26 18.90 18.92 18.90 18.92 3.3K
13:27 18.92 18.92 18.92 18.92 3.4K
13:28 18.93 18.94 18.93 18.94 5.0K
13:29 18.94 18.97 18.94 18.97 4.6K
13:30 18.97 18.97 18.96 18.96 0.7K
13:31 18.96 18.98 18.96 18.98 1.9K
13:32 18.99 18.99 18.98 18.99 1.2K
13:33 18.99 18.99 18.99 18.99 3.3K
13:34 19.00 19.00 19.00 19.00 0.7K
13:35 18.99 19.00 18.99 19.00 1.8K
13:36 19.00 19.00 18.99 19.00 1.6K
13:37 18.99 19.00 18.99 19.00 4.0K
13:38 19.00 19.00 18.98 18.98 1.1K
13:39 18.99 18.99 18.99 18.99 0.5K
13:40 19.01 19.01 19.01 19.01 2.4K
13:41 19.01 19.02 19.01 19.02 1.2K
13:42 19.01 19.01 19.00 19.00 2.4K
13:43 19.00 19.00 19.00 19.00 1.0K
13:44 19.00 19.00 19.00 19.00 0.5K
13:45 19.00 19.00 19.00 19.00 1.5K
13:46 18.99 19.01 18.99 19.01 4.0K
13:47 19.01 19.02 19.00 19.00 3.3K
13:48 19.00 19.00 18.97 18.97 3.0K
13:49 18.97 18.97 18.96 18.96 6.2K
13:50 18.98 19.00 18.97 19.00 4.9K
13:51 18.99 19.00 18.98 18.98 4.4K
13:52 18.98 19.01 18.98 19.00 2.6K
13:53 19.00 19.00 19.00 19.00 0.4K
13:54 19.00 19.00 19.00 19.00 1.9K
13:55 19.00 19.00 19.00 19.00 0.6K
13:56 19.00 19.00 19.00 19.00 0.4K
13:57 19.00 19.00 19.00 19.00 0.8K
13:58 19.00 19.00 18.95 18.95 10.3K
13:59 18.97 18.99 18.97 18.99 2.9K
14:00 18.99 19.00 18.99 19.00 2.0K
14:01 19.01 19.01 19.01 19.01 17.1K
14:02 19.01 19.06 19.01 19.06 4.4K
14:03 19.08 19.10 19.08 19.10 13.4K
14:04 19.10 19.10 19.07 19.07 3.2K
14:05 19.07 19.07 19.07 19.07 0.6K
14:06 19.07 19.09 19.07 19.09 4.7K
14:07 19.09 19.09 19.09 19.09 1.1K
14:08 19.09 19.09 19.09 19.09 0.5K
14:09 19.09 19.11 19.09 19.11 3.3K
14:10 19.09 19.09 19.06 19.06 2.7K
14:11 19.07 19.08 19.05 19.08 4.7K
14:12 19.08 19.08 19.07 19.07 1.8K
14:13 19.07 19.07 19.06 19.06 0.6K
14:14 19.04 19.05 19.01 19.05 8.7K
14:15 19.06 19.06 19.06 19.06 1.0K
14:16 19.06 19.06 19.05 19.05 0.4K
14:17 19.05 19.05 19.05 19.05 1.7K
14:18 19.07 19.07 19.05 19.05 2.0K
14:19 19.05 19.05 19.05 19.05 0.2K
14:20 19.05 19.07 19.05 19.07 0.7K
14:21 19.07 19.07 19.06 19.06 0.8K
14:22 19.06 19.08 19.06 19.08 2.8K
14:23 19.08 19.09 19.08 19.09 1.4K
14:24 19.09 19.09 19.05 19.06 4.6K
14:25 19.06 19.06 19.06 19.06 0.1K
14:26 19.06 19.06 19.06 19.06 1.0K
14:27 19.06 19.06 19.06 19.06 0.8K
14:28 19.05 19.05 19.04 19.05 3.9K
14:29 19.05 19.05 19.01 19.01 4.0K
14:30 19.00 19.02 19.00 19.01 2.7K
14:31 19.02 19.02 19.02 19.02 1.5K
14:32 19.00 19.01 18.99 19.01 3.9K
14:33 19.01 19.02 19.01 19.02 0.6K
14:34 19.02 19.02 19.01 19.01 0.7K
14:35 19.01 19.01 19.01 19.01 0.4K
14:36 19.01 19.02 19.00 19.00 5.0K
14:37 19.01 19.01 19.01 19.01 4.8K
14:38 19.01 19.01 19.01 19.01 0.7K
14:39 19.00 19.03 19.00 19.03 3.2K
14:40 19.03 19.03 19.03 19.03 0.8K
14:41 19.03 19.04 19.03 19.04 2.5K
14:42 19.05 19.07 19.05 19.07 3.2K
14:43 19.07 19.09 19.06 19.09 4.5K
14:44 19.08 19.08 19.07 19.07 1.2K
14:45 19.07 19.08 19.07 19.08 2.9K
14:46 19.08 19.09 19.08 19.09 1.7K
14:47 19.08 19.08 19.07 19.08 6.6K
14:48 19.08 19.09 19.08 19.09 1.4K
14:49 19.09 19.11 19.08 19.11 4.5K
14:50 19.11 19.11 19.11 19.11 2.3K
14:51 19.11 19.11 19.10 19.10 0.6K
14:52 19.10 19.10 19.09 19.10 1.9K
14:53 19.10 19.10 19.10 19.10 0.7K
14:54 19.10 19.10 19.10 19.10 3.0K
14:55 19.11 19.11 19.10 19.10 3.9K
14:56 19.10 19.10 19.09 19.09 5.2K
14:57 19.09 19.11 19.09 19.11 1.9K
14:58 19.11 19.12 19.09 19.10 3.9K
14:59 19.09 19.09 19.09 19.09 0.5K
15:00 19.10 19.11 19.09 19.09 5.1K
15:01 19.09 19.10 19.09 19.10 1.4K
15:02 19.10 19.10 19.10 19.10 3.1K
15:03 19.11 19.13 19.11 19.13 5.3K
15:04 19.12 19.12 19.11 19.11 0.7K
15:05 19.11 19.13 19.11 19.13 0.5K
15:06 19.13 19.14 19.12 19.12 5.9K
15:07 19.13 19.13 19.09 19.09 4.1K
15:08 19.08 19.09 19.07 19.07 8.0K
15:09 19.07 19.07 19.07 19.07 0.6K
15:10 19.08 19.08 19.08 19.08 3.1K
15:11 19.08 19.09 19.08 19.09 4.8K
15:12 19.09 19.11 19.09 19.11 2.0K
15:13 19.11 19.11 19.11 19.11 0.2K
15:14 19.12 19.12 19.12 19.12 8.5K
15:15 19.10 19.12 19.10 19.12 3.7K
15:16 19.12 19.14 19.12 19.14 2.6K
15:17 19.13 19.13 19.12 19.12 3.0K
15:18 19.12 19.12 19.12 19.12 0.1K
15:19 19.12 19.12 19.12 19.12 3.2K
15:20 19.13 19.13 19.13 19.13 1.8K
15:21 19.13 19.14 19.13 19.13 4.2K
15:22 19.13 19.14 19.13 19.13 0.6K
15:23 19.13 19.13 19.13 19.13 2.4K
15:24 19.13 19.13 19.13 19.13 1.5K
15:25 19.13 19.13 19.12 19.12 4.3K
15:26 19.12 19.12 19.11 19.11 1.1K
15:27 19.11 19.12 19.11 19.12 3.5K
15:28 19.12 19.12 19.11 19.12 0.8K
15:29 19.12 19.12 19.11 19.12 5.4K
15:30 19.13 19.13 19.12 19.12 1.7K
15:31 19.12 19.12 19.12 19.12 4.7K
15:32 19.10 19.10 19.08 19.08 1.6K
15:33 19.09 19.09 19.04 19.04 5.2K
15:34 19.04 19.04 19.04 19.04 0.9K
15:35 19.04 19.04 19.01 19.01 2.0K
15:36 19.03 19.04 19.03 19.04 6.3K
15:37 19.04 19.05 19.04 19.05 3.1K
15:38 19.06 19.06 19.06 19.06 3.5K
15:39 19.06 19.07 19.04 19.04 2.5K
15:40 19.05 19.05 19.04 19.04 2.2K
15:41 19.03 19.04 19.03 19.03 3.6K
15:42 19.03 19.03 19.02 19.03 2.2K
15:43 19.03 19.04 19.02 19.04 10.6K
15:44 19.04 19.04 19.04 19.04 1.7K
15:45 19.04 19.04 19.02 19.02 3.0K
15:46 19.02 19.02 19.00 19.01 6.5K
15:47 19.01 19.01 19.01 19.01 1.9K
15:48 19.01 19.01 19.00 19.01 2.7K
15:49 19.01 19.04 19.01 19.04 9.6K
15:50 19.04 19.07 19.01 19.05 13.5K
15:51 19.12 19.12 19.04 19.04 20.5K
15:52 19.04 19.04 19.00 19.04 14.5K
15:53 19.05 19.06 19.04 19.06 6.2K
15:54 19.06 19.09 19.06 19.09 6.8K
15:55 19.09 19.11 19.09 19.11 15.1K
15:56 19.10 19.11 19.10 19.11 15.3K
15:57 19.11 19.11 19.09 19.09 10.2K
15:58 19.09 19.09 19.05 19.05 15.7K
15:59 19.06 19.09 19.06 19.09 24.9K
16:00 19.09 19.10 19.07 19.07 431.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles