Allegro (ALGM)

ALGM
🏛️ Estados Unidos →
27.51
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 21.82 21.91 21.52 21.91 49.7K
09:32 21.91 21.91 21.85 21.85 2.1K
09:33 21.85 21.88 21.85 21.88 0.6K
09:34 21.88 21.88 21.69 21.69 60.2K
09:35 21.83 21.84 21.83 21.84 0.6K
09:36 21.84 21.84 21.84 21.84 0.1K
09:37 21.84 21.84 21.84 21.84 0.0K
09:38 21.88 21.88 21.81 21.82 3.2K
09:39 21.82 21.82 21.79 21.80 1.6K
09:40 21.79 21.88 21.79 21.80 53.6K
09:41 21.87 21.96 21.87 21.94 12.6K
09:42 21.94 21.94 21.91 21.91 1.6K
09:43 21.87 21.87 21.87 21.87 14.6K
09:44 21.87 21.93 21.87 21.93 5.9K
09:45 21.93 21.93 21.93 21.93 1.2K
09:46 21.93 21.98 21.93 21.98 8.2K
09:47 21.95 22.09 21.95 22.09 22.1K
09:48 22.09 22.16 22.09 22.16 3.2K
09:49 22.16 22.16 22.10 22.10 5.1K
09:50 22.13 22.13 22.08 22.08 3.5K
09:51 22.02 22.02 22.01 22.01 2.1K
09:52 21.92 21.92 21.69 21.70 94.4K
09:53 21.70 21.71 21.66 21.66 1.4K
09:54 21.71 21.71 21.71 21.71 1.8K
09:55 21.74 21.77 21.74 21.77 14.9K
09:56 21.77 21.78 21.68 21.68 2.8K
09:57 21.68 21.77 21.68 21.77 7.7K
09:58 21.77 21.82 21.77 21.82 0.2K
09:59 21.82 21.82 21.71 21.71 0.9K
10:00 21.71 21.72 21.71 21.72 0.7K
10:01 21.72 21.72 21.71 21.71 1.1K
10:02 21.72 21.73 21.72 21.73 5.9K
10:03 21.73 21.74 21.70 21.74 2.9K
10:04 21.75 21.75 21.70 21.70 1.3K
10:05 21.71 21.80 21.71 21.80 3.5K
10:06 21.80 21.80 21.80 21.80 1.1K
10:07 21.80 21.82 21.80 21.82 0.7K
10:08 21.82 21.82 21.82 21.82 0.4K
10:09 21.81 21.82 21.78 21.78 2.2K
10:10 21.78 21.78 21.78 21.78 0.4K
10:11 21.81 21.81 21.81 21.81 1.1K
10:12 21.81 21.81 21.80 21.80 2.9K
10:13 21.80 21.81 21.80 21.81 7.0K
10:14 21.83 21.86 21.83 21.83 4.0K
10:15 21.84 21.88 21.84 21.88 4.0K
10:16 21.85 21.88 21.85 21.88 3.6K
10:17 21.92 21.92 21.89 21.89 5.5K
10:18 21.88 21.90 21.88 21.90 1.8K
10:19 21.90 21.92 21.88 21.92 4.9K
10:20 21.92 21.92 21.92 21.92 0.0K
10:21 21.92 21.98 21.91 21.98 2.7K
10:22 21.98 22.01 21.98 22.01 2.7K
10:23 22.00 22.00 21.99 21.99 0.7K
10:24 21.97 21.99 21.96 21.99 7.0K
10:25 21.99 21.99 21.99 21.99 0.5K
10:26 22.00 22.01 22.00 22.00 13.7K
10:27 22.02 22.05 22.02 22.05 8.2K
10:28 22.08 22.10 22.08 22.09 3.9K
10:29 22.09 22.12 22.09 22.10 4.2K
10:30 22.10 22.10 22.04 22.07 4.9K
10:31 22.07 22.07 22.07 22.07 2.4K
10:32 22.07 22.08 22.06 22.07 3.2K
10:33 22.10 22.10 22.06 22.06 8.3K
10:34 22.07 22.07 22.05 22.05 1.7K
10:35 22.05 22.06 22.05 22.06 0.7K
10:36 22.06 22.06 22.04 22.05 7.5K
10:37 22.05 22.08 22.05 22.08 2.4K
10:38 22.09 22.09 22.07 22.07 1.3K
10:39 22.07 22.08 22.07 22.08 2.1K
10:40 22.08 22.09 22.08 22.09 1.6K
10:41 22.09 22.10 22.09 22.10 8.4K
10:42 22.10 22.15 22.10 22.10 29.4K
10:43 22.10 22.13 22.10 22.13 3.8K
10:44 22.13 22.16 22.13 22.15 2.0K
10:45 22.14 22.14 22.11 22.11 12.6K
10:46 22.10 22.10 22.00 22.00 3.9K
10:47 22.02 22.02 22.00 22.00 1.9K
10:48 22.02 22.02 22.02 22.02 2.1K
10:49 22.02 22.02 22.02 22.02 0.0K
10:50 22.01 22.03 22.01 22.03 3.0K
10:51 22.03 22.03 22.01 22.01 1.7K
10:52 22.01 22.06 22.01 22.06 4.6K
10:53 22.06 22.07 22.06 22.07 3.5K
10:54 22.07 22.07 22.07 22.07 1.3K
10:55 22.06 22.07 22.06 22.07 2.7K
10:56 22.07 22.08 22.06 22.07 5.8K
10:57 22.06 22.07 22.05 22.07 2.7K
10:58 22.07 22.07 22.04 22.04 2.3K
10:59 22.04 22.07 22.04 22.06 5.5K
11:00 22.06 22.07 22.06 22.07 1.2K
11:01 22.06 22.06 22.05 22.05 3.6K
11:02 22.08 22.09 22.08 22.09 4.2K
11:03 22.09 22.09 22.08 22.09 2.1K
11:04 22.09 22.09 22.09 22.09 0.8K
11:05 22.09 22.09 22.08 22.09 1.1K
11:06 22.09 22.12 22.08 22.08 43.7K
11:07 22.13 22.14 22.13 22.14 27.2K
11:08 22.14 22.14 22.12 22.13 6.1K
11:09 22.13 22.14 22.13 22.14 0.2K
11:10 22.14 22.15 22.14 22.14 6.7K
11:11 22.14 22.15 22.14 22.14 3.1K
11:12 22.15 22.17 22.15 22.17 9.9K
11:13 22.17 22.20 22.17 22.19 3.8K
11:14 22.20 22.20 22.19 22.20 3.1K
11:15 22.23 22.27 22.23 22.27 10.4K
11:16 22.27 22.30 22.27 22.29 3.8K
11:17 22.30 22.30 22.28 22.28 4.0K
11:18 22.28 22.29 22.28 22.29 4.1K
11:19 22.29 22.30 22.29 22.30 0.9K
11:20 22.30 22.30 22.29 22.30 2.1K
11:21 22.29 22.31 22.29 22.31 6.5K
11:22 22.29 22.29 22.25 22.25 10.9K
11:23 22.25 22.25 22.23 22.23 1.8K
11:24 22.23 22.23 22.21 22.21 1.8K
11:25 22.20 22.20 22.20 22.20 2.4K
11:26 22.22 22.24 22.22 22.24 3.5K
11:27 22.24 22.24 22.24 22.24 0.9K
11:28 22.24 22.24 22.24 22.24 0.5K
11:29 22.24 22.25 22.24 22.25 1.8K
11:30 22.25 22.25 22.23 22.23 2.3K
11:31 22.24 22.28 22.24 22.27 4.0K
11:32 22.27 22.33 22.27 22.31 5.0K
11:33 22.31 22.31 22.28 22.28 27.3K
11:34 22.28 22.28 22.25 22.25 2.2K
11:35 22.24 22.24 22.22 22.23 4.5K
11:36 22.23 22.23 22.23 22.23 1.6K
11:37 22.21 22.21 22.19 22.19 2.5K
11:38 22.19 22.25 22.19 22.25 7.6K
11:39 22.21 22.21 22.18 22.18 7.2K
11:40 22.18 22.18 22.17 22.17 1.2K
11:41 22.17 22.17 22.17 22.17 0.8K
11:42 22.17 22.19 22.17 22.19 1.6K
11:43 22.19 22.20 22.19 22.19 1.1K
11:44 22.19 22.19 22.17 22.17 2.2K
11:45 22.17 22.17 22.16 22.16 1.8K
11:46 22.16 22.16 22.14 22.14 6.0K
11:47 22.14 22.17 22.14 22.17 8.0K
11:48 22.17 22.17 22.17 22.17 0.7K
11:49 22.17 22.17 22.17 22.17 0.3K
11:50 22.14 22.15 22.12 22.12 3.2K
11:51 22.13 22.14 22.13 22.14 1.0K
11:52 22.14 22.14 22.14 22.14 0.3K
11:53 22.16 22.17 22.16 22.17 0.9K
11:54 22.17 22.17 22.17 22.17 0.2K
11:55 22.18 22.18 22.18 22.18 0.6K
11:56 22.18 22.20 22.18 22.20 1.8K
11:57 22.20 22.22 22.20 22.22 1.8K
11:58 22.22 22.22 22.22 22.22 0.5K
11:59 22.23 22.23 22.22 22.23 1.5K
12:00 22.23 22.23 22.23 22.23 1.6K
12:01 22.23 22.23 22.22 22.22 1.4K
12:02 22.23 22.23 22.21 22.21 1.5K
12:03 22.21 22.23 22.21 22.23 0.9K
12:04 22.21 22.23 22.21 22.23 1.8K
12:05 22.26 22.26 22.26 22.26 2.8K
12:06 22.26 22.33 22.26 22.33 0.8K
12:07 22.33 22.33 22.32 22.33 1.0K
12:08 22.33 22.38 22.33 22.38 1.5K
12:09 22.38 22.38 22.34 22.34 3.1K
12:10 22.34 22.34 22.29 22.29 3.3K
12:11 22.30 22.30 22.28 22.28 3.4K
12:12 22.28 22.28 22.28 22.28 0.4K
12:13 22.27 22.28 22.23 22.23 4.7K
12:14 22.21 22.21 22.19 22.19 4.2K
12:15 22.19 22.19 22.19 22.19 1.2K
12:16 22.19 22.20 22.19 22.20 2.8K
12:17 22.20 22.20 22.19 22.19 1.3K
12:18 22.19 22.19 22.15 22.15 8.4K
12:19 22.18 22.18 22.18 22.18 0.6K
12:20 22.18 22.20 22.18 22.20 0.3K
12:21 22.20 22.20 22.16 22.16 2.4K
12:22 22.17 22.17 22.13 22.13 1.5K
12:23 22.13 22.13 22.13 22.13 0.7K
12:24 22.13 22.13 22.11 22.11 1.9K
12:25 22.11 22.11 22.11 22.11 0.5K
12:26 22.11 22.15 22.11 22.15 1.5K
12:27 22.15 22.15 22.11 22.11 0.6K
12:28 22.11 22.13 22.11 22.13 0.3K
12:29 22.11 22.14 22.11 22.13 0.7K
12:30 22.13 22.13 22.07 22.07 3.5K
12:31 22.08 22.10 22.08 22.10 3.3K
12:32 22.09 22.14 22.09 22.14 3.0K
12:33 22.14 22.14 22.14 22.14 0.4K
12:34 22.14 22.14 22.14 22.14 0.4K
12:35 22.14 22.14 22.14 22.14 0.4K
12:36 22.14 22.14 22.12 22.12 1.0K
12:37 22.15 22.15 22.09 22.09 8.5K
12:38 22.09 22.09 22.06 22.06 5.8K
12:39 22.07 22.07 22.06 22.06 1.2K
12:40 22.06 22.07 22.06 22.07 4.8K
12:41 22.07 22.08 22.06 22.08 3.2K
12:42 22.07 22.07 22.07 22.07 1.9K
12:43 22.08 22.08 22.03 22.03 3.5K
12:44 22.04 22.04 22.00 22.01 4.3K
12:45 22.01 22.01 21.99 21.99 2.4K
12:46 21.99 21.99 21.99 21.99 0.4K
12:47 21.99 21.99 21.96 21.96 6.2K
12:48 21.96 21.96 21.94 21.94 1.6K
12:49 21.96 21.96 21.96 21.96 0.4K
12:50 21.96 21.98 21.96 21.98 1.3K
12:51 21.99 21.99 21.99 21.99 0.7K
12:52 22.01 22.01 22.01 22.01 1.7K
12:53 22.01 22.02 22.01 22.02 1.9K
12:54 22.02 22.03 22.02 22.02 0.3K
12:55 22.03 22.03 22.01 22.01 2.5K
12:56 22.01 22.02 22.01 22.02 1.2K
12:57 22.04 22.04 22.04 22.04 9.8K
12:58 22.11 22.11 22.07 22.08 6.7K
12:59 22.08 22.08 22.08 22.08 0.6K
13:00 22.08 22.08 22.07 22.07 0.4K
13:01 22.07 22.07 22.05 22.05 4.5K
13:02 22.05 22.07 22.05 22.06 2.4K
13:03 22.08 22.10 22.07 22.07 2.7K
13:04 22.07 22.07 22.07 22.07 1.6K
13:05 22.08 22.08 22.05 22.05 1.7K
13:06 22.06 22.06 22.03 22.03 3.6K
13:07 22.03 22.03 22.03 22.03 0.5K
13:08 22.03 22.04 22.03 22.04 0.7K
13:09 22.04 22.04 22.04 22.04 0.4K
13:10 22.04 22.06 22.04 22.06 0.7K
13:11 22.06 22.07 22.05 22.07 1.3K
13:12 22.08 22.08 22.08 22.08 0.4K
13:13 22.08 22.08 22.07 22.08 1.2K
13:14 22.07 22.08 22.07 22.08 1.0K
13:15 22.08 22.08 22.08 22.08 0.2K
13:16 22.08 22.09 22.07 22.07 0.9K
13:17 22.07 22.08 22.07 22.07 5.3K
13:18 22.07 22.07 22.07 22.07 0.3K
13:19 22.07 22.07 22.05 22.05 2.6K
13:20 22.05 22.05 22.05 22.05 0.2K
13:21 22.05 22.05 22.05 22.05 1.8K
13:22 22.05 22.06 22.05 22.06 1.4K
13:23 22.06 22.06 22.06 22.06 0.2K
13:24 22.06 22.06 22.04 22.06 3.7K
13:25 22.09 22.10 22.09 22.10 3.1K
13:26 22.10 22.10 22.09 22.09 2.0K
13:27 22.09 22.09 22.09 22.09 1.4K
13:28 22.09 22.09 22.09 22.09 0.6K
13:29 22.08 22.09 22.08 22.08 1.2K
13:30 22.09 22.11 22.09 22.11 6.0K
13:31 22.11 22.13 22.11 22.11 3.3K
13:32 22.11 22.13 22.10 22.10 3.3K
13:33 22.10 22.15 22.10 22.15 6.8K
13:34 22.15 22.15 22.15 22.15 4.8K
13:35 22.15 22.15 22.15 22.15 16.6K
13:36 22.15 22.15 22.14 22.14 6.2K
13:37 22.14 22.15 22.14 22.15 1.5K
13:38 22.15 22.17 22.15 22.17 2.0K
13:39 22.18 22.19 22.18 22.19 2.1K
13:40 22.20 22.20 22.20 22.20 1.1K
13:41 22.21 22.21 22.20 22.20 1.1K
13:42 22.20 22.20 22.20 22.20 0.7K
13:43 22.20 22.20 22.20 22.20 1.6K
13:44 22.20 22.20 22.20 22.20 0.9K
13:45 22.17 22.17 22.15 22.16 6.7K
13:46 22.16 22.16 22.16 22.16 1.2K
13:47 22.16 22.16 22.16 22.16 0.5K
13:48 22.16 22.16 22.16 22.16 0.5K
13:49 22.16 22.16 22.16 22.16 2.6K
13:50 22.16 22.16 22.13 22.13 2.4K
13:51 22.13 22.15 22.13 22.15 1.1K
13:52 22.15 22.15 22.15 22.15 0.4K
13:53 22.15 22.16 22.15 22.16 4.2K
13:54 22.16 22.18 22.16 22.18 4.3K
13:55 22.20 22.20 22.20 22.20 0.3K
13:56 22.20 22.20 22.20 22.20 0.7K
13:57 22.20 22.20 22.18 22.20 2.4K
13:58 22.20 22.22 22.20 22.22 4.2K
13:59 22.21 22.21 22.18 22.18 3.9K
14:00 22.18 22.18 22.18 22.18 0.1K
14:01 22.17 22.17 22.17 22.17 4.2K
14:02 22.17 22.17 22.17 22.17 0.5K
14:03 22.17 22.17 22.17 22.17 0.4K
14:04 22.17 22.18 22.17 22.18 1.1K
14:05 22.20 22.21 22.20 22.21 1.9K
14:06 22.21 22.21 22.20 22.20 1.1K
14:07 22.22 22.23 22.21 22.23 3.5K
14:08 22.24 22.25 22.23 22.23 6.3K
14:09 22.23 22.24 22.23 22.24 4.8K
14:10 22.24 22.24 22.23 22.23 2.8K
14:11 22.23 22.23 22.22 22.22 1.3K
14:12 22.22 22.23 22.22 22.23 1.4K
14:13 22.23 22.23 22.23 22.23 1.5K
14:14 22.23 22.24 22.23 22.24 5.0K
14:15 22.24 22.24 22.21 22.22 7.3K
14:16 22.22 22.22 22.22 22.22 0.7K
14:17 22.24 22.28 22.24 22.26 34.9K
14:18 22.25 22.32 22.25 22.31 12.3K
14:19 22.31 22.33 22.31 22.33 1.1K
14:20 22.33 22.36 22.33 22.35 1.2K
14:21 22.36 22.37 22.33 22.35 14.8K
14:22 22.33 22.33 22.27 22.27 4.6K
14:23 22.28 22.28 22.26 22.26 0.7K
14:24 22.29 22.29 22.26 22.26 8.5K
14:25 22.25 22.27 22.25 22.27 3.7K
14:26 22.25 22.25 22.24 22.24 3.8K
14:27 22.24 22.24 22.23 22.23 5.1K
14:28 22.23 22.23 22.21 22.21 15.3K
14:29 22.22 22.23 22.21 22.23 38.8K
14:30 22.23 22.24 22.23 22.24 6.3K
14:31 22.23 22.23 22.23 22.23 5.9K
14:32 22.23 22.23 22.23 22.23 0.9K
14:33 22.23 22.23 22.21 22.21 7.8K
14:34 22.21 22.21 22.20 22.20 6.0K
14:35 22.20 22.22 22.20 22.22 17.9K
14:36 22.23 22.23 22.22 22.22 2.0K
14:37 22.25 22.27 22.25 22.27 3.1K
14:38 22.28 22.28 22.28 22.28 0.9K
14:39 22.28 22.28 22.28 22.28 1.0K
14:40 22.27 22.28 22.26 22.28 4.3K
14:41 22.28 22.28 22.26 22.26 5.5K
14:42 22.26 22.26 22.22 22.23 0.8K
14:43 22.23 22.25 22.23 22.25 1.8K
14:44 22.25 22.25 22.25 22.25 0.6K
14:45 22.27 22.27 22.27 22.27 0.6K
14:46 22.30 22.30 22.27 22.27 1.0K
14:47 22.29 22.31 22.28 22.28 2.5K
14:48 22.30 22.30 22.30 22.30 1.9K
14:49 22.31 22.34 22.31 22.34 1.9K
14:50 22.34 22.35 22.34 22.34 1.5K
14:51 22.34 22.37 22.34 22.37 3.8K
14:52 22.37 22.37 22.37 22.37 1.2K
14:53 22.38 22.39 22.38 22.39 1.6K
14:54 22.39 22.40 22.37 22.39 5.4K
14:55 22.39 22.39 22.38 22.39 1.0K
14:56 22.39 22.39 22.38 22.38 1.3K
14:57 22.39 22.39 22.39 22.39 3.4K
14:58 22.38 22.40 22.38 22.40 7.5K
14:59 22.40 22.44 22.40 22.44 6.2K
15:00 22.44 22.45 22.44 22.45 1.1K
15:01 22.44 22.46 22.44 22.46 6.3K
15:02 22.46 22.48 22.46 22.47 4.6K
15:03 22.47 22.47 22.44 22.44 7.0K
15:04 22.44 22.44 22.44 22.44 8.0K
15:05 22.46 22.47 22.46 22.47 1.6K
15:06 22.47 22.47 22.44 22.44 3.2K
15:07 22.44 22.44 22.42 22.44 3.1K
15:08 22.44 22.44 22.44 22.44 0.6K
15:09 22.43 22.43 22.41 22.43 2.2K
15:10 22.43 22.43 22.43 22.43 0.2K
15:11 22.43 22.43 22.43 22.43 2.9K
15:12 22.44 22.44 22.43 22.43 3.4K
15:13 22.43 22.43 22.42 22.42 6.0K
15:14 22.43 22.43 22.42 22.42 2.9K
15:15 22.42 22.44 22.42 22.44 2.2K
15:16 22.44 22.44 22.44 22.44 1.7K
15:17 22.44 22.47 22.44 22.47 4.2K
15:18 22.47 22.47 22.46 22.46 1.8K
15:19 22.45 22.45 22.44 22.44 6.6K
15:20 22.44 22.46 22.44 22.46 4.8K
15:21 22.44 22.44 22.44 22.44 5.2K
15:22 22.44 22.46 22.44 22.46 2.8K
15:23 22.46 22.46 22.44 22.45 8.3K
15:24 22.45 22.46 22.45 22.46 0.7K
15:25 22.46 22.48 22.46 22.48 1.9K
15:26 22.48 22.48 22.48 22.48 2.6K
15:27 22.48 22.48 22.48 22.48 1.1K
15:28 22.48 22.48 22.45 22.45 9.4K
15:29 22.45 22.45 22.45 22.45 3.4K
15:30 22.45 22.46 22.45 22.45 5.3K
15:31 22.44 22.44 22.39 22.39 11.9K
15:32 22.37 22.40 22.36 22.40 11.1K
15:33 22.40 22.40 22.40 22.40 0.9K
15:34 22.41 22.41 22.40 22.40 6.3K
15:35 22.40 22.40 22.40 22.40 2.8K
15:36 22.40 22.40 22.37 22.38 10.6K
15:37 22.39 22.39 22.37 22.38 9.7K
15:38 22.39 22.39 22.36 22.36 6.1K
15:39 22.36 22.39 22.36 22.39 10.9K
15:40 22.39 22.41 22.39 22.41 2.1K
15:41 22.42 22.44 22.42 22.44 4.0K
15:42 22.44 22.45 22.43 22.43 8.6K
15:43 22.43 22.45 22.43 22.45 2.9K
15:44 22.45 22.47 22.45 22.47 3.7K
15:45 22.47 22.47 22.45 22.46 11.3K
15:46 22.45 22.47 22.45 22.47 11.6K
15:47 22.47 22.47 22.43 22.44 11.6K
15:48 22.44 22.44 22.40 22.40 14.3K
15:49 22.40 22.41 22.40 22.41 12.0K
15:50 22.41 22.43 22.41 22.41 10.8K
15:51 22.38 22.39 22.38 22.39 29.5K
15:52 22.39 22.39 22.36 22.37 18.8K
15:53 22.37 22.39 22.37 22.38 12.8K
15:54 22.38 22.40 22.38 22.40 17.7K
15:55 22.41 22.41 22.34 22.38 61.3K
15:56 22.35 22.35 22.32 22.35 25.7K
15:57 22.33 22.33 22.30 22.30 18.9K
15:58 22.31 22.31 22.28 22.29 40.1K
15:59 22.29 22.30 22.29 22.30 24.9K
16:00 22.29 22.33 21.75 22.33 656.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles