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 21.00 21.16 20.70 20.96 35.3K
09:32 20.96 20.96 20.96 20.96 0.4K
09:33 20.96 21.07 20.96 21.06 1.7K
09:34 21.13 21.13 21.02 21.08 5.2K
09:35 21.13 21.13 21.06 21.12 4.0K
09:36 21.07 21.13 21.07 21.10 1.1K
09:37 21.07 21.13 21.07 21.07 1.8K
09:38 21.07 21.13 21.05 21.05 2.2K
09:39 21.04 21.07 21.04 21.07 2.3K
09:40 21.06 21.08 21.06 21.08 1.1K
09:41 21.08 21.20 21.08 21.20 3.0K
09:42 21.17 21.20 21.17 21.18 1.5K
09:43 21.19 21.19 21.10 21.10 4.7K
09:44 21.13 21.18 21.11 21.18 2.4K
09:45 21.18 21.18 21.15 21.15 1.5K
09:46 21.14 21.17 21.14 21.16 1.1K
09:47 21.19 21.19 21.14 21.14 10.5K
09:48 21.14 21.22 21.14 21.20 3.7K
09:49 21.24 21.27 20.96 20.96 67.9K
09:50 20.96 21.01 20.96 21.01 1.6K
09:51 21.05 21.10 21.04 21.04 4.0K
09:52 21.04 21.07 21.01 21.07 2.9K
09:53 21.03 21.06 21.03 21.06 7.4K
09:54 21.06 21.09 21.06 21.09 3.8K
09:55 21.08 21.13 21.08 21.13 2.3K
09:56 21.10 21.10 21.10 21.10 19.4K
09:57 21.03 21.05 21.03 21.04 1.7K
09:58 21.04 21.04 21.04 21.04 1.0K
09:59 21.04 21.04 21.04 21.04 3.5K
10:00 20.99 21.04 20.99 21.04 2.6K
10:01 21.05 21.05 21.03 21.03 1.3K
10:02 21.05 21.06 21.05 21.06 1.6K
10:03 21.06 21.07 21.04 21.04 1.9K
10:04 21.04 21.05 20.99 20.99 2.8K
10:05 20.96 20.96 20.89 20.89 29.7K
10:06 20.90 20.92 20.90 20.90 2.1K
10:07 20.87 20.97 20.87 20.97 2.1K
10:08 20.99 21.00 20.99 21.00 6.3K
10:09 21.00 21.00 20.98 20.98 2.0K
10:10 20.98 20.98 20.90 20.91 3.1K
10:11 20.91 20.92 20.88 20.91 2.2K
10:12 20.91 20.97 20.91 20.97 2.4K
10:13 20.95 20.98 20.95 20.98 4.2K
10:14 20.98 21.03 20.98 21.03 2.5K
10:15 21.05 21.07 21.02 21.02 2.4K
10:16 21.02 21.05 21.02 21.05 12.4K
10:17 20.94 20.94 20.93 20.94 2.2K
10:18 20.93 20.95 20.93 20.95 1.8K
10:19 20.96 20.96 20.91 20.91 4.5K
10:20 20.91 20.91 20.89 20.91 1.4K
10:21 20.91 20.92 20.91 20.92 0.6K
10:22 20.92 20.99 20.92 20.99 1.5K
10:23 20.99 20.99 20.95 20.96 2.8K
10:24 20.96 21.03 20.96 21.03 1.1K
10:25 21.03 21.03 21.03 21.03 1.5K
10:26 21.03 21.03 20.99 20.99 3.4K
10:27 20.99 20.99 20.99 20.99 1.2K
10:28 20.99 20.99 20.99 20.99 1.0K
10:29 20.99 20.99 20.91 20.91 4.1K
10:30 20.93 20.96 20.93 20.96 2.9K
10:31 20.97 20.97 20.94 20.94 2.1K
10:32 20.97 20.97 20.93 20.94 5.0K
10:33 20.94 20.94 20.93 20.94 1.6K
10:34 20.94 20.95 20.90 20.94 3.0K
10:35 20.93 20.94 20.93 20.94 2.2K
10:36 20.94 20.97 20.94 20.97 1.1K
10:37 20.97 20.97 20.96 20.96 1.1K
10:38 20.96 20.96 20.96 20.96 0.5K
10:39 20.96 21.00 20.96 21.00 2.5K
10:40 21.00 21.00 20.98 20.98 1.2K
10:41 20.98 20.98 20.96 20.98 1.8K
10:42 20.98 20.98 20.96 20.96 2.8K
10:43 20.96 21.01 20.96 21.01 1.9K
10:44 21.01 21.02 21.00 21.02 1.8K
10:45 21.02 21.03 21.02 21.03 1.9K
10:46 21.03 21.05 21.03 21.05 0.9K
10:47 21.01 21.01 20.95 20.95 5.3K
10:48 20.95 20.95 20.95 20.95 0.5K
10:49 20.95 20.95 20.93 20.93 0.9K
10:50 20.93 20.93 20.92 20.93 0.7K
10:51 20.93 20.93 20.92 20.92 0.9K
10:52 20.94 20.94 20.93 20.93 1.2K
10:53 20.93 20.95 20.92 20.95 2.2K
10:54 20.95 20.95 20.94 20.94 0.5K
10:55 20.94 20.94 20.91 20.91 2.6K
10:56 20.91 20.91 20.90 20.90 0.3K
10:57 20.92 20.92 20.92 20.92 1.9K
10:58 20.92 20.92 20.92 20.92 2.3K
10:59 20.92 20.94 20.92 20.93 2.0K
11:00 20.94 20.96 20.94 20.96 2.0K
11:01 20.97 20.97 20.96 20.96 0.8K
11:02 20.96 20.97 20.96 20.97 4.1K
11:03 20.99 20.99 20.98 20.98 1.9K
11:04 20.98 20.98 20.97 20.97 1.0K
11:05 20.97 20.98 20.97 20.98 0.6K
11:06 20.98 20.98 20.96 20.96 2.6K
11:07 20.93 20.93 20.93 20.93 1.9K
11:08 20.94 20.95 20.94 20.95 1.5K
11:09 20.95 20.97 20.95 20.97 0.5K
11:10 20.97 20.97 20.95 20.95 1.8K
11:11 20.95 20.96 20.95 20.96 1.0K
11:12 20.96 20.96 20.96 20.96 0.3K
11:13 20.96 20.97 20.89 20.89 10.7K
11:14 20.89 20.89 20.89 20.89 0.3K
11:15 20.89 20.89 20.89 20.89 0.6K
11:16 20.89 20.89 20.87 20.88 3.5K
11:17 20.88 20.88 20.86 20.86 1.2K
11:18 20.88 20.88 20.87 20.88 1.7K
11:19 20.88 20.88 20.86 20.86 1.7K
11:20 20.86 20.86 20.85 20.85 1.5K
11:21 20.85 20.85 20.84 20.85 1.5K
11:22 20.85 20.88 20.85 20.88 2.1K
11:23 20.88 20.90 20.88 20.90 2.9K
11:24 20.90 20.90 20.90 20.90 1.8K
11:25 20.90 20.91 20.90 20.90 4.3K
11:26 20.91 20.93 20.90 20.93 17.6K
11:27 20.93 20.94 20.93 20.93 4.4K
11:28 20.93 20.94 20.93 20.93 5.8K
11:29 20.93 20.93 20.93 20.93 3.4K
11:30 20.94 20.98 20.94 20.98 4.3K
11:31 20.98 21.00 20.98 21.00 1.7K
11:32 21.04 21.04 21.01 21.01 4.3K
11:33 20.98 20.98 20.97 20.97 4.7K
11:34 20.93 20.95 20.93 20.95 2.2K
11:35 20.97 20.97 20.96 20.96 6.6K
11:36 20.96 20.97 20.96 20.97 0.6K
11:37 20.97 20.97 20.97 20.97 0.6K
11:38 20.97 20.99 20.96 20.99 4.3K
11:39 20.99 21.02 20.99 21.02 1.8K
11:40 21.02 21.03 21.02 21.03 0.8K
11:41 21.03 21.03 21.00 21.00 4.5K
11:42 21.00 21.00 21.00 21.00 0.5K
11:43 20.99 20.99 20.96 20.96 1.4K
11:44 20.98 21.02 20.98 21.01 3.8K
11:45 21.02 21.03 21.02 21.02 1.7K
11:46 21.02 21.02 21.02 21.02 2.0K
11:47 21.02 21.04 21.02 21.04 1.0K
11:48 21.03 21.04 21.03 21.04 1.6K
11:49 21.04 21.05 21.04 21.05 0.3K
11:50 21.04 21.05 21.04 21.05 1.9K
11:51 21.05 21.05 21.04 21.05 0.8K
11:52 21.05 21.06 21.05 21.06 4.6K
11:53 21.06 21.06 21.05 21.05 1.3K
11:54 21.05 21.05 21.05 21.05 2.3K
11:55 21.06 21.07 21.06 21.06 1.5K
11:56 21.06 21.07 21.00 21.00 19.1K
11:57 21.00 21.00 21.00 21.00 17.9K
11:58 21.02 21.02 21.01 21.01 1.8K
11:59 21.01 21.01 21.01 21.01 0.2K
12:00 21.01 21.01 20.98 20.98 1.5K
12:01 20.98 20.98 20.98 20.98 1.1K
12:02 20.98 20.99 20.98 20.99 1.3K
12:03 21.00 21.02 21.00 21.01 2.9K
12:04 21.01 21.01 21.01 21.01 0.2K
12:05 21.01 21.03 21.01 21.03 1.3K
12:06 21.05 21.05 21.04 21.04 1.1K
12:07 21.04 21.04 20.98 20.98 16.3K
12:08 20.98 20.98 20.96 20.96 3.2K
12:09 20.96 20.96 20.96 20.96 0.3K
12:10 20.94 20.95 20.94 20.95 2.9K
12:11 20.94 20.94 20.94 20.94 0.5K
12:12 20.94 20.97 20.94 20.97 2.7K
12:13 20.97 20.98 20.97 20.98 0.6K
12:14 20.98 20.99 20.98 20.99 0.9K
12:15 20.99 21.00 20.99 21.00 1.5K
12:16 21.00 21.00 20.96 20.96 3.2K
12:17 20.96 20.96 20.96 20.96 0.2K
12:18 20.96 20.97 20.96 20.97 1.0K
12:19 20.97 20.97 20.97 20.97 2.3K
12:20 20.97 20.98 20.97 20.97 2.3K
12:21 20.97 20.97 20.97 20.97 1.4K
12:22 20.97 20.98 20.97 20.97 2.3K
12:23 20.97 20.99 20.97 20.99 37.7K
12:24 21.02 21.03 21.02 21.03 3.8K
12:25 21.04 21.04 21.01 21.01 56.7K
12:26 21.01 21.01 21.01 21.01 1.0K
12:27 21.00 21.01 20.99 21.01 2.2K
12:28 21.01 21.03 21.01 21.03 0.5K
12:29 21.03 21.05 21.03 21.05 2.1K
12:30 21.05 21.06 21.05 21.06 1.4K
12:31 21.06 21.06 21.05 21.05 1.2K
12:32 21.02 21.02 21.01 21.02 4.7K
12:33 21.02 21.02 21.02 21.02 0.7K
12:34 21.02 21.02 21.01 21.01 1.6K
12:35 20.97 21.02 20.97 21.02 5.2K
12:36 21.02 21.05 21.02 21.04 2.6K
12:37 21.04 21.05 21.04 21.05 0.6K
12:38 21.05 21.05 21.05 21.05 0.8K
12:39 21.05 21.06 21.05 21.06 2.1K
12:40 21.06 21.06 21.05 21.05 4.7K
12:41 21.05 21.05 21.05 21.05 1.0K
12:42 21.05 21.05 21.00 21.00 33.6K
12:43 21.00 21.02 21.00 21.02 7.0K
12:44 21.02 21.03 21.02 21.03 1.6K
12:45 21.03 21.03 21.03 21.03 13.1K
12:46 21.02 21.02 21.02 21.02 42.3K
12:47 21.02 21.03 21.02 21.03 3.0K
12:48 21.03 21.03 21.03 21.03 1.5K
12:49 21.03 21.03 21.03 21.03 0.8K
12:50 21.03 21.06 21.03 21.06 33.8K
12:51 21.06 21.06 21.05 21.05 2.0K
12:52 21.05 21.05 21.02 21.02 2.8K
12:53 21.02 21.02 20.98 20.98 4.6K
12:54 20.98 20.98 20.97 20.97 0.5K
12:55 20.97 20.99 20.97 20.99 1.4K
12:56 20.99 21.01 20.99 21.01 10.4K
12:57 21.01 21.01 21.01 21.01 0.7K
12:58 21.01 21.02 21.01 21.02 2.4K
12:59 21.02 21.04 21.01 21.04 1.7K
13:00 21.04 21.04 21.04 21.04 1.9K
13:01 21.03 21.04 21.03 21.04 1.4K
13:02 21.04 21.04 21.03 21.03 1.1K
13:03 21.02 21.02 21.01 21.02 2.2K
13:04 21.02 21.04 21.02 21.04 2.9K
13:05 21.06 21.06 21.05 21.05 0.9K
13:06 21.05 21.05 21.04 21.04 1.7K
13:07 21.04 21.04 21.04 21.04 0.6K
13:08 21.05 21.05 21.05 21.05 1.9K
13:09 21.05 21.05 21.05 21.05 0.6K
13:10 21.05 21.05 21.05 21.05 1.5K
13:11 21.05 21.05 21.05 21.05 1.2K
13:12 21.05 21.05 21.05 21.05 0.9K
13:13 21.05 21.05 21.05 21.05 0.7K
13:14 21.05 21.07 21.05 21.07 10.0K
13:15 21.07 21.07 21.07 21.07 1.0K
13:16 21.07 21.10 21.07 21.09 1.8K
13:17 21.09 21.09 21.09 21.09 1.5K
13:18 21.09 21.10 21.09 21.10 3.0K
13:19 21.10 21.11 21.09 21.09 4.8K
13:20 21.09 21.09 21.09 21.09 1.5K
13:21 21.09 21.10 21.09 21.10 1.3K
13:22 21.10 21.11 21.10 21.11 2.2K
13:23 21.11 21.16 21.11 21.16 5.6K
13:24 21.16 21.16 21.16 21.16 0.9K
13:25 21.16 21.16 21.16 21.16 1.6K
13:26 21.16 21.16 21.15 21.15 3.5K
13:27 21.15 21.17 21.15 21.17 1.5K
13:28 21.17 21.17 21.16 21.16 0.9K
13:29 21.16 21.16 21.16 21.16 1.8K
13:30 21.16 21.16 21.15 21.15 4.2K
13:31 21.15 21.15 21.14 21.14 0.4K
13:32 21.15 21.17 21.15 21.17 3.7K
13:33 21.18 21.18 21.16 21.16 2.9K
13:34 21.16 21.17 21.16 21.17 0.9K
13:35 21.17 21.17 21.16 21.16 3.5K
13:36 21.16 21.17 21.16 21.17 1.0K
13:37 21.16 21.17 21.16 21.16 5.8K
13:38 21.16 21.16 21.16 21.16 1.0K
13:39 21.16 21.16 21.16 21.16 1.5K
13:40 21.16 21.16 21.16 21.16 2.3K
13:41 21.16 21.16 21.16 21.16 0.9K
13:42 21.16 21.16 21.16 21.16 9.4K
13:43 21.16 21.16 21.16 21.16 0.4K
13:44 21.16 21.17 21.16 21.17 1.0K
13:45 21.16 21.16 21.16 21.16 1.5K
13:46 21.16 21.17 21.16 21.17 1.3K
13:47 21.17 21.17 21.16 21.16 3.9K
13:48 21.16 21.19 21.16 21.19 6.5K
13:49 21.19 21.20 21.19 21.20 5.5K
13:50 21.20 21.20 21.20 21.20 0.8K
13:51 21.20 21.20 21.16 21.16 7.6K
13:52 21.16 21.16 21.15 21.16 3.1K
13:53 21.16 21.16 21.16 21.16 1.5K
13:54 21.16 21.17 21.15 21.15 4.3K
13:55 21.15 21.15 21.15 21.15 2.0K
13:56 21.15 21.15 21.15 21.15 0.6K
13:57 21.15 21.15 21.15 21.15 0.4K
13:58 21.15 21.18 21.15 21.18 3.1K
13:59 21.17 21.17 21.17 21.17 2.0K
14:00 21.17 21.17 21.17 21.17 1.7K
14:01 21.16 21.16 21.16 21.16 7.6K
14:02 21.18 21.20 21.18 21.20 3.0K
14:03 21.20 21.20 21.20 21.20 0.7K
14:04 21.20 21.20 21.19 21.19 0.6K
14:05 21.19 21.19 21.19 21.19 1.0K
14:06 21.19 21.20 21.19 21.20 28.6K
14:07 21.20 21.27 21.20 21.27 44.6K
14:08 21.32 21.34 21.30 21.33 9.1K
14:09 21.33 21.35 21.30 21.30 7.4K
14:10 21.36 21.36 21.34 21.34 54.1K
14:11 21.34 21.34 21.33 21.34 84.7K
14:12 21.34 21.35 21.34 21.34 2.6K
14:13 21.34 21.39 21.34 21.39 5.1K
14:14 21.40 21.46 21.40 21.46 3.8K
14:15 21.46 21.48 21.46 21.48 1.7K
14:16 21.48 21.48 20.99 21.06 201.6K
14:17 21.06 21.06 21.05 21.05 12.8K
14:18 21.13 21.14 21.09 21.13 51.3K
14:19 21.16 21.21 21.15 21.21 3.6K
14:20 21.18 21.23 21.18 21.20 14.3K
14:21 21.23 21.25 21.23 21.25 34.4K
14:22 21.24 21.33 21.24 21.33 134.7K
14:23 21.34 21.37 21.34 21.37 2.1K
14:24 21.33 21.37 21.32 21.36 7.1K
14:25 21.36 21.37 21.32 21.32 3.6K
14:26 21.32 21.32 21.32 21.32 2.6K
14:27 21.32 21.32 21.28 21.30 5.8K
14:28 21.32 21.35 21.30 21.35 4.3K
14:29 21.35 21.35 21.34 21.34 0.7K
14:30 21.35 21.37 21.35 21.37 2.5K
14:31 21.37 21.37 21.35 21.35 2.8K
14:32 21.33 21.37 21.33 21.37 7.0K
14:33 21.38 21.39 21.38 21.38 2.1K
14:34 21.38 21.40 21.38 21.38 2.2K
14:35 21.40 21.42 21.40 21.40 2.2K
14:36 21.41 21.41 21.38 21.41 2.1K
14:37 21.40 21.43 21.40 21.43 3.8K
14:38 21.43 21.48 21.43 21.48 100.4K
14:39 21.48 21.52 21.48 21.51 5.8K
14:40 21.39 21.39 21.36 21.37 11.6K
14:41 21.37 21.37 21.35 21.35 2.4K
14:42 21.35 21.35 21.35 21.35 2.0K
14:43 21.35 21.35 21.35 21.35 1.6K
14:44 21.35 21.35 21.31 21.31 3.4K
14:45 21.31 21.33 21.31 21.32 2.2K
14:46 21.32 21.32 21.28 21.28 7.3K
14:47 21.28 21.28 21.26 21.26 13.5K
14:48 21.25 21.25 21.18 21.18 4.8K
14:49 21.18 21.21 21.18 21.21 6.3K
14:50 21.21 21.21 21.16 21.16 20.0K
14:51 21.21 21.25 21.20 21.20 10.3K
14:52 21.23 21.26 21.23 21.26 2.6K
14:53 21.28 21.28 21.28 21.28 1.2K
14:54 21.33 21.33 21.31 21.32 1.7K
14:55 21.33 21.37 21.33 21.37 6.2K
14:56 21.36 21.36 21.34 21.35 6.7K
14:57 21.36 21.37 21.35 21.37 5.3K
14:58 21.38 21.44 21.38 21.44 2.2K
14:59 21.44 21.45 21.42 21.45 3.4K
15:00 21.45 21.47 21.45 21.47 1.9K
15:01 21.47 21.47 21.43 21.43 8.6K
15:02 21.43 21.43 21.42 21.42 2.2K
15:03 21.41 21.42 21.40 21.40 3.8K
15:04 21.38 21.38 21.35 21.35 3.8K
15:05 21.34 21.34 21.29 21.30 4.1K
15:06 21.31 21.32 21.31 21.31 2.3K
15:07 21.31 21.33 21.31 21.33 1.0K
15:08 21.33 21.33 21.32 21.32 5.5K
15:09 21.31 21.31 21.29 21.29 4.8K
15:10 21.29 21.29 21.29 21.29 2.7K
15:11 21.29 21.29 21.28 21.28 2.7K
15:12 21.28 21.28 21.27 21.27 5.0K
15:13 21.26 21.30 21.26 21.30 3.9K
15:14 21.29 21.29 21.29 21.29 1.4K
15:15 21.29 21.30 21.29 21.30 2.0K
15:16 21.30 21.31 21.30 21.31 3.0K
15:17 21.30 21.30 21.27 21.27 10.8K
15:18 21.27 21.27 21.26 21.26 1.2K
15:19 21.27 21.27 21.27 21.27 1.4K
15:20 21.27 21.27 21.26 21.26 11.2K
15:21 21.26 21.27 21.26 21.27 0.8K
15:22 21.20 21.20 21.16 21.16 14.3K
15:23 21.20 21.20 21.18 21.18 4.5K
15:24 21.18 21.21 21.18 21.21 1.6K
15:25 21.20 21.21 21.20 21.21 3.3K
15:26 21.21 21.21 21.19 21.19 3.3K
15:27 21.19 21.19 21.15 21.15 3.8K
15:28 21.15 21.16 21.15 21.16 4.2K
15:29 21.17 21.18 21.17 21.18 3.2K
15:30 21.18 21.18 21.12 21.16 7.8K
15:31 21.16 21.16 21.14 21.14 1.5K
15:32 21.15 21.15 21.13 21.13 4.0K
15:33 21.13 21.14 21.13 21.14 3.0K
15:34 21.14 21.16 21.14 21.16 4.1K
15:35 21.16 21.18 21.14 21.18 219.2K
15:36 21.15 21.15 21.15 21.15 4.6K
15:37 21.15 21.22 21.15 21.22 11.7K
15:38 21.22 21.25 21.22 21.25 9.8K
15:39 21.27 21.28 21.25 21.25 11.6K
15:40 21.25 21.25 21.25 21.25 0.8K
15:41 21.26 21.28 21.26 21.28 4.9K
15:42 21.28 21.28 21.28 21.28 4.1K
15:43 21.28 21.28 21.23 21.23 20.3K
15:44 21.24 21.24 21.24 21.24 2.5K
15:45 21.25 21.27 21.25 21.27 4.9K
15:46 21.27 21.28 21.27 21.28 2.3K
15:47 21.28 21.30 21.28 21.30 5.6K
15:48 21.20 21.20 21.20 21.20 19.7K
15:49 21.20 21.20 21.15 21.17 23.2K
15:50 21.18 21.22 21.16 21.22 23.6K
15:51 21.24 21.24 21.21 21.21 13.8K
15:52 21.24 21.24 21.22 21.22 12.5K
15:53 21.21 21.26 21.21 21.26 6.4K
15:54 21.29 21.32 21.29 21.32 9.1K
15:55 21.33 21.34 21.32 21.34 15.7K
15:56 21.36 21.39 21.36 21.37 22.3K
15:57 21.37 21.37 21.32 21.32 30.1K
15:58 21.33 21.33 21.29 21.32 95.2K
15:59 21.33 21.35 21.33 21.35 24.3K
16:00 21.35 21.35 21.30 21.31 392.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles