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 19.64 19.69 19.55 19.62 43.8K
09:32 19.62 19.62 19.62 19.62 0.0K
09:33 19.62 19.62 19.62 19.62 0.2K
09:34 19.57 19.57 19.51 19.52 6.8K
09:35 19.52 19.62 19.52 19.59 2.1K
09:36 19.59 19.59 19.56 19.56 2.4K
09:37 19.57 19.57 19.53 19.53 1.5K
09:38 19.53 19.56 19.52 19.56 8.4K
09:39 19.57 19.61 19.57 19.61 2.4K
09:40 19.60 19.63 19.60 19.63 4.6K
09:41 19.63 19.63 19.63 19.63 0.4K
09:42 19.63 19.64 19.63 19.64 0.2K
09:43 19.64 19.64 19.63 19.63 0.9K
09:44 19.63 19.75 19.63 19.75 2.7K
09:45 19.70 19.75 19.70 19.72 2.6K
09:46 19.72 19.78 19.72 19.78 2.0K
09:47 19.78 19.78 19.78 19.78 0.2K
09:48 19.78 19.87 19.78 19.87 2.9K
09:49 19.87 19.87 19.78 19.81 3.5K
09:50 19.78 19.78 19.78 19.78 0.8K
09:51 19.80 19.82 19.78 19.78 3.0K
09:52 19.78 19.81 19.76 19.81 3.4K
09:53 19.81 19.83 19.81 19.82 3.7K
09:54 19.82 19.82 19.80 19.80 3.7K
09:55 19.80 19.82 19.80 19.80 2.2K
09:56 19.80 19.80 19.80 19.80 0.1K
09:57 19.80 19.82 19.80 19.82 0.6K
09:58 19.80 19.80 19.79 19.80 0.9K
09:59 19.80 19.81 19.80 19.80 4.7K
10:00 19.79 19.79 19.77 19.77 2.0K
10:01 19.77 19.78 19.77 19.78 0.5K
10:02 19.79 19.82 19.79 19.82 6.5K
10:03 19.82 19.82 19.82 19.82 1.8K
10:04 19.81 19.84 19.80 19.84 10.4K
10:05 19.82 19.84 19.80 19.80 2.1K
10:06 19.79 19.79 19.73 19.74 30.8K
10:07 19.72 19.79 19.72 19.77 17.3K
10:08 19.76 19.76 19.74 19.74 22.0K
10:09 19.75 19.79 19.75 19.78 53.8K
10:10 19.78 19.78 19.76 19.76 6.2K
10:11 19.78 19.78 19.73 19.73 8.3K
10:12 19.74 19.76 19.74 19.75 1.8K
10:13 19.74 19.74 19.73 19.73 2.6K
10:14 19.74 19.75 19.74 19.75 3.5K
10:15 19.75 19.80 19.73 19.80 1.6K
10:16 19.78 19.80 19.78 19.80 2.4K
10:17 19.80 19.80 19.80 19.80 0.7K
10:18 19.80 19.80 19.79 19.79 1.6K
10:19 19.79 19.83 19.79 19.82 5.1K
10:20 19.82 19.82 19.82 19.82 0.6K
10:21 19.80 19.80 19.80 19.80 3.5K
10:22 19.90 19.95 19.90 19.94 9.0K
10:23 19.94 19.94 19.90 19.91 6.1K
10:24 19.91 19.91 19.91 19.91 2.1K
10:25 19.91 19.94 19.91 19.94 3.0K
10:26 19.94 19.97 19.94 19.97 154.4K
10:27 19.99 19.99 19.96 19.98 4.7K
10:28 19.96 19.99 19.96 19.98 3.4K
10:29 19.98 19.99 19.98 19.99 0.7K
10:30 19.99 20.05 19.99 20.05 2.3K
10:31 20.04 20.06 20.02 20.02 3.0K
10:32 20.02 20.07 20.02 20.05 5.3K
10:33 20.03 20.05 20.02 20.05 3.2K
10:34 20.04 20.08 20.04 20.08 3.0K
10:35 20.05 20.05 19.99 19.99 3.8K
10:36 20.03 20.05 20.03 20.05 0.8K
10:37 20.02 20.02 19.97 19.97 4.7K
10:38 19.98 20.00 19.98 19.98 2.0K
10:39 20.02 20.02 19.97 19.98 2.8K
10:40 19.98 19.99 19.98 19.99 3.4K
10:41 19.99 20.00 19.99 20.00 2.5K
10:42 20.01 20.01 20.01 20.01 2.2K
10:43 20.01 20.01 19.99 19.99 2.1K
10:44 20.01 20.02 20.01 20.02 0.9K
10:45 20.04 20.04 20.04 20.04 1.1K
10:46 20.04 20.04 20.01 20.01 0.9K
10:47 20.01 20.02 20.01 20.01 0.9K
10:48 20.01 20.01 20.01 20.01 1.4K
10:49 20.01 20.01 20.00 20.00 0.6K
10:50 19.98 19.99 19.98 19.99 1.2K
10:51 19.99 20.01 19.99 20.01 327.7K
10:52 20.01 20.03 20.01 20.03 1.2K
10:53 20.00 20.00 19.96 19.96 1.1K
10:54 19.96 19.96 19.96 19.96 0.5K
10:55 19.96 19.96 19.95 19.95 1.0K
10:56 19.95 20.02 19.95 20.02 2.7K
10:57 20.02 20.05 20.02 20.05 2.0K
10:58 20.05 20.05 20.05 20.05 1.1K
10:59 20.05 20.06 20.05 20.05 1.8K
11:00 20.05 20.05 20.03 20.03 2.7K
11:01 20.03 20.03 20.03 20.03 6.0K
11:02 20.03 20.04 20.03 20.04 0.8K
11:03 20.04 20.04 20.04 20.04 0.5K
11:04 20.04 20.04 19.95 19.95 2.6K
11:05 19.95 19.97 19.95 19.97 1.2K
11:06 19.97 19.97 19.96 19.96 3.8K
11:07 19.98 19.99 19.97 19.99 4.0K
11:08 20.01 20.01 20.01 20.01 1.3K
11:09 20.01 20.01 19.97 19.97 2.1K
11:10 19.97 20.02 19.97 19.99 1.1K
11:11 19.99 19.99 19.99 19.99 1.9K
11:12 19.99 19.99 19.96 19.97 7.7K
11:13 19.97 19.97 19.95 19.95 1.7K
11:14 19.96 19.96 19.96 19.96 4.8K
11:15 19.92 19.92 19.90 19.92 6.5K
11:16 19.92 19.92 19.88 19.88 2.0K
11:17 19.88 19.90 19.88 19.90 0.9K
11:18 19.87 19.87 19.86 19.86 1.2K
11:19 19.86 19.88 19.85 19.85 2.1K
11:20 19.90 19.90 19.90 19.90 6.8K
11:21 19.92 19.93 19.92 19.93 2.2K
11:22 19.90 19.90 19.90 19.90 1.8K
11:23 19.90 19.90 19.90 19.90 0.5K
11:24 19.90 19.90 19.90 19.90 0.7K
11:25 19.90 19.90 19.87 19.87 0.7K
11:26 19.87 19.87 19.87 19.87 0.6K
11:27 19.87 19.87 19.87 19.87 1.3K
11:28 19.87 19.87 19.85 19.85 0.9K
11:29 19.85 19.85 19.84 19.84 1.6K
11:30 19.84 19.84 19.84 19.84 0.3K
11:31 19.84 19.84 19.81 19.81 6.5K
11:32 19.83 19.83 19.78 19.78 5.2K
11:33 19.78 19.78 19.78 19.78 0.4K
11:34 19.78 19.81 19.78 19.81 1.1K
11:35 19.79 19.79 19.77 19.77 1.2K
11:36 19.77 19.77 19.77 19.77 0.4K
11:37 19.77 19.83 19.77 19.83 10.6K
11:38 19.83 19.83 19.80 19.81 11.0K
11:39 19.81 19.84 19.81 19.83 1.7K
11:40 19.83 19.89 19.83 19.89 1.1K
11:41 19.89 19.89 19.88 19.88 1.0K
11:42 19.88 19.88 19.88 19.88 0.4K
11:43 19.87 19.87 19.85 19.85 1.4K
11:44 19.85 19.89 19.85 19.89 2.2K
11:45 19.89 19.94 19.89 19.94 1.4K
11:46 19.94 19.94 19.93 19.93 0.4K
11:47 19.93 19.94 19.93 19.94 0.5K
11:48 19.94 19.95 19.93 19.95 1.2K
11:49 19.94 19.94 19.94 19.94 0.7K
11:50 19.94 19.95 19.94 19.95 0.6K
11:51 19.95 19.98 19.95 19.98 2.0K
11:52 19.99 19.99 19.99 19.99 1.0K
11:53 19.99 20.00 19.99 20.00 0.7K
11:54 20.00 20.00 19.97 19.97 1.4K
11:55 19.97 20.00 19.97 20.00 0.6K
11:56 20.00 20.00 19.97 19.97 0.9K
11:57 19.97 19.97 19.97 19.97 0.4K
11:58 19.99 19.99 19.99 19.99 1.1K
11:59 19.99 19.99 19.99 19.99 0.5K
12:00 19.99 19.99 19.97 19.98 1.0K
12:01 19.98 19.98 19.96 19.96 2.8K
12:02 19.99 20.00 19.99 20.00 3.8K
12:03 20.00 20.01 19.99 19.99 1.9K
12:04 19.96 19.98 19.96 19.98 2.5K
12:05 19.98 19.98 19.98 19.98 0.9K
12:06 19.98 19.98 19.97 19.97 1.3K
12:07 19.97 19.97 19.96 19.96 0.7K
12:08 19.96 19.96 19.94 19.94 0.6K
12:09 19.94 19.94 19.94 19.94 0.1K
12:10 19.94 19.94 19.93 19.93 0.6K
12:11 19.93 19.94 19.93 19.94 2.0K
12:12 19.94 19.94 19.94 19.94 0.8K
12:13 20.00 20.00 19.96 19.96 12.1K
12:14 19.96 19.96 19.95 19.95 1.0K
12:15 19.94 19.94 19.94 19.94 0.6K
12:16 19.94 19.96 19.94 19.96 1.1K
12:17 19.96 19.96 19.95 19.95 0.3K
12:18 19.95 19.95 19.95 19.95 0.3K
12:19 19.95 19.95 19.95 19.95 0.4K
12:20 19.95 19.95 19.95 19.95 0.4K
12:21 19.95 19.95 19.92 19.93 2.6K
12:22 19.91 19.91 19.91 19.91 1.1K
12:23 19.91 19.91 19.91 19.91 0.6K
12:24 19.92 19.92 19.92 19.92 1.4K
12:25 19.92 19.94 19.92 19.94 1.0K
12:26 19.94 19.94 19.94 19.94 1.4K
12:27 19.95 19.96 19.95 19.96 1.9K
12:28 19.96 19.96 19.96 19.96 0.1K
12:29 19.96 19.96 19.96 19.96 0.5K
12:30 19.96 19.98 19.96 19.98 1.9K
12:31 19.98 19.99 19.98 19.99 1.3K
12:32 19.99 20.01 19.99 20.01 2.6K
12:33 20.00 20.01 20.00 20.01 1.2K
12:34 20.01 20.01 20.00 20.00 1.8K
12:35 20.01 20.02 20.01 20.02 1.3K
12:36 20.02 20.03 20.02 20.03 1.7K
12:37 20.03 20.03 20.01 20.01 1.3K
12:38 20.02 20.02 20.01 20.02 0.6K
12:39 20.02 20.04 20.02 20.04 2.8K
12:40 20.04 20.05 20.04 20.05 2.9K
12:41 20.05 20.05 20.05 20.05 2.2K
12:42 20.05 20.05 20.03 20.03 2.5K
12:43 20.03 20.03 20.01 20.01 1.8K
12:44 20.01 20.01 20.01 20.01 0.5K
12:45 20.01 20.02 20.00 20.02 53.2K
12:46 20.02 20.02 19.97 19.97 10.4K
12:47 19.97 20.01 19.97 20.01 1.4K
12:48 20.01 20.01 20.01 20.01 0.7K
12:49 19.98 20.00 19.98 20.00 3.1K
12:50 20.01 20.02 20.01 20.01 1.1K
12:51 20.01 20.01 20.01 20.01 0.7K
12:52 20.01 20.01 19.99 19.99 0.6K
12:53 19.99 20.00 19.99 20.00 2.0K
12:54 20.00 20.00 19.98 19.98 1.2K
12:55 19.98 19.98 19.97 19.97 1.1K
12:56 19.97 19.97 19.97 19.97 0.3K
12:57 19.97 19.97 19.97 19.97 0.5K
12:58 19.97 19.97 19.97 19.97 0.4K
12:59 19.97 19.97 19.96 19.97 8.9K
13:00 19.97 19.97 19.97 19.97 0.1K
13:01 19.97 19.97 19.97 19.97 0.3K
13:02 19.98 20.00 19.98 20.00 1.9K
13:03 20.00 20.00 19.99 19.99 0.9K
13:04 19.99 19.99 19.99 19.99 0.8K
13:05 19.98 19.99 19.98 19.98 2.6K
13:06 19.97 19.97 19.95 19.96 4.1K
13:07 19.96 19.96 19.96 19.96 1.8K
13:08 19.96 19.96 19.95 19.96 0.4K
13:09 19.96 19.96 19.95 19.95 4.3K
13:10 19.95 19.95 19.95 19.95 7.0K
13:11 19.95 19.95 19.93 19.93 4.3K
13:12 19.95 19.97 19.95 19.97 4.4K
13:13 19.97 19.97 19.97 19.97 2.4K
13:14 19.97 19.97 19.97 19.97 0.1K
13:15 19.97 19.98 19.97 19.98 1.4K
13:16 19.98 19.98 19.98 19.98 0.7K
13:17 19.98 19.98 19.97 19.97 1.8K
13:18 19.97 19.98 19.97 19.98 1.6K
13:19 19.98 19.98 19.97 19.97 0.6K
13:20 19.97 19.98 19.97 19.98 1.7K
13:21 19.98 19.98 19.97 19.97 1.3K
13:22 19.97 20.00 19.97 20.00 4.9K
13:23 19.99 19.99 19.99 19.99 1.1K
13:24 19.99 19.99 19.99 19.99 0.4K
13:25 19.99 20.00 19.99 20.00 0.6K
13:26 20.00 20.00 19.99 20.00 1.0K
13:27 20.00 20.01 20.00 20.01 7.8K
13:28 20.01 20.01 20.01 20.01 0.1K
13:29 20.01 20.01 20.01 20.01 0.4K
13:30 20.00 20.01 20.00 20.00 2.9K
13:31 20.00 20.00 19.99 19.99 1.9K
13:32 19.99 19.99 19.98 19.99 3.2K
13:33 19.99 19.99 19.99 19.99 0.1K
13:34 19.98 19.99 19.98 19.99 1.1K
13:35 19.99 19.99 19.99 19.99 0.8K
13:36 19.99 19.99 19.99 19.99 0.3K
13:37 19.98 19.98 19.97 19.97 4.0K
13:38 19.97 19.97 19.96 19.96 0.5K
13:39 19.96 19.96 19.96 19.96 1.0K
13:40 19.96 19.96 19.96 19.96 0.1K
13:41 19.96 19.97 19.96 19.97 1.2K
13:42 19.97 19.97 19.95 19.95 4.7K
13:43 19.95 19.95 19.95 19.95 1.3K
13:44 19.95 19.96 19.95 19.96 9.6K
13:45 19.96 19.97 19.96 19.97 2.3K
13:46 19.97 19.97 19.95 19.95 0.4K
13:47 19.95 19.96 19.95 19.95 4.7K
13:48 19.96 19.96 19.96 19.96 3.6K
13:49 19.93 19.93 19.91 19.92 8.4K
13:50 19.92 19.92 19.92 19.92 0.7K
13:51 19.92 19.93 19.92 19.93 1.6K
13:52 19.93 19.94 19.93 19.94 2.8K
13:53 19.95 19.96 19.95 19.96 1.8K
13:54 19.96 19.96 19.96 19.96 1.1K
13:55 19.96 19.96 19.94 19.94 11.1K
13:56 19.95 19.95 19.95 19.95 2.0K
13:57 19.95 19.95 19.95 19.95 1.6K
13:58 19.95 19.96 19.95 19.96 1.8K
13:59 19.96 19.96 19.95 19.95 0.8K
14:00 19.95 19.98 19.95 19.98 8.4K
14:01 19.96 19.96 19.96 19.96 2.9K
14:02 19.96 19.96 19.96 19.96 0.2K
14:03 19.96 19.96 19.95 19.95 0.7K
14:04 19.95 19.95 19.95 19.95 0.4K
14:05 19.96 19.96 19.96 19.96 0.6K
14:06 19.96 19.96 19.96 19.96 1.1K
14:07 19.95 19.95 19.94 19.94 4.5K
14:08 19.94 19.94 19.94 19.94 1.3K
14:09 19.94 19.95 19.94 19.95 1.5K
14:10 19.95 19.96 19.95 19.96 0.4K
14:11 19.96 19.96 19.95 19.95 0.4K
14:12 19.96 19.96 19.96 19.96 1.3K
14:13 19.95 19.95 19.95 19.95 0.8K
14:14 19.95 19.95 19.95 19.95 0.6K
14:15 19.95 19.96 19.95 19.96 0.4K
14:16 19.96 19.96 19.96 19.96 0.6K
14:17 19.95 19.96 19.95 19.96 0.5K
14:18 19.96 19.96 19.95 19.95 1.3K
14:19 19.94 19.94 19.94 19.94 0.6K
14:20 19.94 19.94 19.92 19.92 2.6K
14:21 19.93 19.93 19.92 19.92 2.6K
14:22 19.92 19.92 19.92 19.92 0.1K
14:23 19.92 19.92 19.92 19.92 0.6K
14:24 19.92 19.92 19.92 19.92 0.2K
14:25 19.92 19.92 19.92 19.92 0.8K
14:26 19.92 19.93 19.92 19.92 6.1K
14:27 19.91 19.91 19.90 19.90 2.1K
14:28 19.91 19.91 19.91 19.91 1.5K
14:29 19.91 19.91 19.88 19.88 4.1K
14:30 19.88 19.89 19.88 19.89 1.0K
14:31 19.88 19.88 19.88 19.88 0.7K
14:32 19.88 19.88 19.86 19.86 1.1K
14:33 19.86 19.86 19.86 19.86 1.7K
14:34 19.86 19.86 19.83 19.83 1.5K
14:35 19.82 19.86 19.82 19.86 3.3K
14:36 19.86 19.86 19.86 19.86 1.6K
14:37 19.87 19.89 19.87 19.87 3.5K
14:38 19.87 19.87 19.87 19.87 0.3K
14:39 19.87 19.87 19.86 19.86 0.9K
14:40 19.86 19.87 19.86 19.87 1.1K
14:41 19.87 19.88 19.87 19.88 0.8K
14:42 19.88 19.88 19.88 19.88 0.8K
14:43 19.89 19.91 19.89 19.90 1.3K
14:44 19.90 19.92 19.90 19.92 1.1K
14:45 19.92 19.92 19.91 19.92 0.5K
14:46 19.92 19.92 19.92 19.92 1.8K
14:47 19.92 19.92 19.91 19.91 1.2K
14:48 19.91 19.92 19.91 19.92 1.1K
14:49 19.92 19.93 19.92 19.93 1.9K
14:50 19.94 19.95 19.94 19.94 3.1K
14:51 19.94 19.94 19.94 19.94 0.4K
14:52 19.94 19.94 19.93 19.93 2.7K
14:53 19.93 19.93 19.93 19.93 0.6K
14:54 19.93 19.93 19.90 19.90 3.4K
14:55 19.90 19.91 19.90 19.91 1.0K
14:56 19.92 19.92 19.92 19.92 2.2K
14:57 19.93 19.93 19.92 19.92 1.8K
14:58 19.92 19.92 19.90 19.92 3.0K
14:59 19.92 19.92 19.91 19.92 0.6K
15:00 19.92 19.92 19.92 19.92 1.9K
15:01 19.92 19.92 19.90 19.90 2.3K
15:02 19.90 19.91 19.90 19.90 2.5K
15:03 19.90 19.90 19.90 19.90 0.5K
15:04 19.90 19.90 19.90 19.90 0.9K
15:05 19.90 19.92 19.90 19.91 1.7K
15:06 19.91 19.93 19.91 19.93 1.8K
15:07 19.93 19.93 19.91 19.92 1.2K
15:08 19.92 19.92 19.90 19.90 1.5K
15:09 19.90 19.90 19.90 19.90 0.9K
15:10 19.90 19.90 19.90 19.90 1.0K
15:11 19.90 19.92 19.90 19.91 3.6K
15:12 19.92 19.93 19.91 19.93 2.9K
15:13 19.93 19.93 19.91 19.91 3.1K
15:14 19.91 19.92 19.91 19.92 1.6K
15:15 19.91 19.92 19.91 19.92 0.5K
15:16 19.92 19.92 19.92 19.92 1.0K
15:17 19.92 19.92 19.92 19.92 1.2K
15:18 19.92 19.92 19.92 19.92 1.3K
15:19 19.92 19.92 19.92 19.92 0.5K
15:20 19.92 19.95 19.92 19.95 9.4K
15:21 19.96 19.99 19.96 19.99 2.2K
15:22 20.00 20.01 19.99 19.99 2.8K
15:23 20.00 20.00 19.99 20.00 0.9K
15:24 20.00 20.01 20.00 20.01 1.4K
15:25 20.01 20.03 20.01 20.03 4.2K
15:26 20.03 20.04 20.03 20.04 0.6K
15:27 20.04 20.04 20.04 20.04 1.6K
15:28 20.04 20.04 20.02 20.04 1.3K
15:29 20.04 20.05 20.02 20.05 1.2K
15:30 20.04 20.04 20.04 20.04 3.0K
15:31 20.04 20.04 20.03 20.04 1.6K
15:32 20.04 20.04 20.02 20.03 3.9K
15:33 20.02 20.06 20.02 20.06 8.2K
15:34 20.05 20.09 20.05 20.09 4.1K
15:35 20.09 20.11 20.09 20.09 4.0K
15:36 20.09 20.10 20.09 20.09 5.5K
15:37 20.08 20.08 20.07 20.07 3.9K
15:38 20.05 20.06 20.05 20.06 4.4K
15:39 20.06 20.07 20.05 20.05 6.6K
15:40 20.05 20.06 20.05 20.05 2.4K
15:41 20.05 20.07 20.05 20.07 14.8K
15:42 20.07 20.07 20.05 20.07 3.8K
15:43 20.05 20.05 20.03 20.05 4.9K
15:44 20.04 20.04 20.04 20.04 1.3K
15:45 20.03 20.03 20.03 20.03 1.1K
15:46 20.03 20.05 20.02 20.05 6.1K
15:47 20.05 20.05 20.04 20.05 9.0K
15:48 20.05 20.05 20.05 20.05 6.1K
15:49 20.05 20.06 20.05 20.06 4.2K
15:50 20.06 20.07 20.05 20.07 62.8K
15:51 20.07 20.10 20.07 20.09 11.6K
15:52 20.10 20.10 20.09 20.10 14.7K
15:53 20.11 20.11 20.08 20.09 9.6K
15:54 20.10 20.10 20.08 20.08 10.7K
15:55 20.08 20.09 20.08 20.09 28.4K
15:56 20.10 20.12 20.09 20.12 12.7K
15:57 20.12 20.17 20.12 20.17 26.8K
15:58 20.17 20.17 20.15 20.15 23.0K
15:59 20.15 20.17 20.15 20.16 25.7K
16:00 20.15 20.17 20.12 20.14 397.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles