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 22.31 22.31 21.65 22.20 16.9K
09:32 22.20 22.20 22.15 22.15 0.7K
09:33 22.15 22.15 22.08 22.08 0.6K
09:34 22.08 22.08 21.96 21.96 0.4K
09:35 22.11 22.11 22.11 22.11 0.4K
09:36 22.11 22.11 22.11 22.11 0.7K
09:37 22.11 22.11 22.09 22.09 0.1K
09:38 22.02 22.02 21.88 21.88 1.0K
09:39 21.88 21.88 21.88 21.88 0.0K
09:40 21.88 21.88 21.88 21.88 0.3K
09:41 21.88 21.91 21.83 21.83 1.0K
09:42 21.83 21.91 21.82 21.82 1.4K
09:43 21.82 21.82 21.81 21.81 0.4K
09:44 21.81 21.82 21.81 21.82 0.1K
09:45 21.82 21.82 21.82 21.82 0.3K
09:46 21.82 21.82 21.82 21.82 0.1K
09:47 21.82 21.82 21.78 21.78 0.3K
09:48 21.79 21.91 21.79 21.91 2.0K
09:49 21.91 21.95 21.91 21.92 1.2K
09:50 21.95 21.95 21.95 21.95 0.2K
09:51 21.98 21.98 21.98 21.98 0.3K
09:52 21.98 21.99 21.95 21.95 1.7K
09:53 21.95 21.95 21.94 21.94 0.6K
09:54 21.94 21.94 21.94 21.94 0.6K
09:55 21.94 21.94 21.94 21.94 0.5K
09:56 21.94 21.94 21.93 21.93 0.3K
09:57 21.93 21.93 21.90 21.90 1.0K
09:58 21.90 21.90 21.83 21.83 0.8K
09:59 21.83 21.84 21.83 21.84 0.5K
10:00 21.84 21.84 21.83 21.83 0.6K
10:01 21.83 21.83 21.79 21.79 1.0K
10:02 21.79 21.81 21.79 21.81 0.7K
10:03 21.81 21.85 21.81 21.82 3.9K
10:04 21.84 21.84 21.83 21.83 1.4K
10:05 21.83 21.83 21.83 21.83 0.0K
10:06 21.83 21.83 21.81 21.83 1.6K
10:07 21.86 21.86 21.86 21.86 0.9K
10:08 21.86 21.86 21.83 21.83 2.2K
10:09 21.83 21.83 21.83 21.83 0.6K
10:10 21.83 21.83 21.82 21.83 1.6K
10:11 21.83 21.87 21.83 21.87 3.5K
10:12 21.87 21.90 21.87 21.89 1.8K
10:13 21.89 21.89 21.89 21.89 0.4K
10:14 21.85 21.87 21.85 21.87 1.3K
10:15 21.85 21.85 21.85 21.85 0.4K
10:16 21.85 21.87 21.85 21.87 2.1K
10:17 21.84 21.84 21.84 21.84 1.9K
10:18 21.82 21.82 21.82 21.82 0.8K
10:19 21.82 21.82 21.82 21.82 0.8K
10:20 21.82 21.82 21.82 21.82 0.0K
10:21 21.82 21.83 21.81 21.83 2.1K
10:22 21.82 21.82 21.81 21.81 0.9K
10:23 21.81 21.81 21.78 21.78 0.6K
10:24 21.78 21.78 21.78 21.78 0.5K
10:25 21.78 21.84 21.78 21.84 6.1K
10:26 21.84 21.87 21.84 21.87 0.7K
10:27 21.87 21.87 21.87 21.87 0.8K
10:28 21.87 21.87 21.86 21.86 1.0K
10:29 21.86 21.91 21.86 21.91 1.0K
10:30 21.91 21.91 21.91 21.91 0.3K
10:31 21.91 21.91 21.89 21.89 1.3K
10:32 21.89 21.89 21.89 21.89 0.6K
10:33 21.89 21.89 21.89 21.89 0.9K
10:34 21.89 21.90 21.89 21.89 0.7K
10:35 21.89 21.89 21.89 21.89 0.6K
10:36 21.88 21.91 21.88 21.91 2.9K
10:37 21.91 21.91 21.91 21.91 0.5K
10:38 21.91 21.91 21.91 21.91 0.1K
10:39 21.91 21.92 21.91 21.92 0.7K
10:40 21.92 21.92 21.91 21.91 1.2K
10:41 21.91 21.92 21.90 21.90 2.8K
10:42 21.87 21.87 21.87 21.87 0.9K
10:43 21.87 21.87 21.87 21.87 0.3K
10:44 21.88 21.88 21.87 21.87 1.7K
10:45 21.87 21.87 21.87 21.87 0.6K
10:46 21.88 21.88 21.88 21.88 1.3K
10:47 21.89 21.89 21.89 21.89 0.4K
10:48 21.88 21.88 21.86 21.86 1.3K
10:49 21.86 21.86 21.82 21.85 0.7K
10:50 21.85 21.85 21.85 21.85 0.3K
10:51 21.85 21.85 21.82 21.82 1.9K
10:52 21.82 21.82 21.78 21.78 4.2K
10:53 21.78 21.78 21.75 21.76 3.6K
10:54 21.76 21.76 21.74 21.74 0.5K
10:55 21.74 21.74 21.73 21.73 0.2K
10:56 21.71 21.73 21.71 21.73 1.3K
10:57 21.73 21.73 21.73 21.73 0.6K
10:58 21.71 21.73 21.71 21.72 2.6K
10:59 21.72 21.72 21.70 21.70 2.1K
11:00 21.70 21.72 21.70 21.72 0.9K
11:01 21.71 21.71 21.71 21.71 2.2K
11:02 21.71 21.72 21.71 21.71 2.8K
11:03 21.71 21.75 21.71 21.75 3.4K
11:04 21.75 21.75 21.75 21.75 4.3K
11:05 21.75 21.75 21.74 21.74 6.0K
11:06 21.74 21.75 21.74 21.75 4.7K
11:07 21.75 21.75 21.73 21.73 1.2K
11:08 21.73 21.73 21.73 21.73 0.2K
11:09 21.73 21.73 21.71 21.71 0.4K
11:10 21.71 21.71 21.71 21.71 0.7K
11:11 21.71 21.71 21.65 21.65 1.8K
11:12 21.65 21.65 21.65 21.65 0.1K
11:13 21.65 21.65 21.62 21.63 0.7K
11:14 21.63 21.63 21.61 21.61 1.2K
11:15 21.61 21.65 21.61 21.65 3.5K
11:16 21.65 21.65 21.65 21.65 0.1K
11:17 21.65 21.65 21.65 21.65 0.7K
11:18 21.65 21.65 21.65 21.65 0.7K
11:19 21.65 21.65 21.65 21.65 0.2K
11:20 21.60 21.60 21.59 21.59 8.5K
11:21 21.59 21.59 21.59 21.59 0.2K
11:22 21.59 21.59 21.59 21.59 0.8K
11:23 21.59 21.60 21.59 21.60 1.1K
11:24 21.60 21.61 21.60 21.61 1.6K
11:25 21.61 21.61 21.59 21.59 2.0K
11:26 21.59 21.59 21.59 21.59 0.5K
11:27 21.60 21.60 21.60 21.60 6.9K
11:28 21.60 21.61 21.60 21.61 0.7K
11:29 21.61 21.61 21.60 21.60 7.6K
11:30 21.60 21.60 21.60 21.60 0.2K
11:31 21.60 21.60 21.58 21.58 0.5K
11:32 21.60 21.60 21.59 21.59 3.4K
11:33 21.59 21.59 21.59 21.59 0.1K
11:34 21.59 21.59 21.59 21.59 0.6K
11:35 21.59 21.60 21.59 21.59 5.8K
11:36 21.59 21.59 21.59 21.59 0.3K
11:37 21.59 21.59 21.56 21.56 0.8K
11:38 21.56 21.60 21.56 21.60 7.9K
11:39 21.60 21.60 21.60 21.60 3.1K
11:40 21.60 21.60 21.60 21.60 0.1K
11:41 21.60 21.60 21.60 21.60 0.1K
11:42 21.60 21.65 21.60 21.65 17.9K
11:43 21.65 21.65 21.62 21.62 1.4K
11:44 21.62 21.62 21.59 21.61 7.2K
11:45 21.61 21.63 21.61 21.63 8.8K
11:46 21.63 21.63 21.63 21.63 0.4K
11:47 21.63 21.63 21.63 21.63 0.6K
11:48 21.63 21.63 21.63 21.63 0.2K
11:49 21.63 21.63 21.63 21.63 0.8K
11:50 21.63 21.65 21.63 21.65 16.3K
11:51 21.66 21.66 21.65 21.65 9.6K
11:52 21.66 21.66 21.65 21.65 3.6K
11:53 21.65 21.68 21.65 21.68 5.6K
11:54 21.68 21.68 21.65 21.65 4.1K
11:55 21.65 21.65 21.65 21.65 0.0K
11:56 21.65 21.65 21.65 21.65 0.3K
11:57 21.65 21.65 21.62 21.62 9.0K
11:58 21.59 21.59 21.59 21.59 1.4K
11:59 21.59 21.59 21.58 21.58 0.5K
12:00 21.57 21.57 21.57 21.57 0.9K
12:01 21.57 21.58 21.55 21.56 1.7K
12:02 21.56 21.56 21.56 21.56 0.9K
12:03 21.56 21.56 21.55 21.55 1.4K
12:04 21.55 21.55 21.55 21.55 0.5K
12:05 21.55 21.55 21.55 21.55 0.0K
12:06 21.55 21.55 21.55 21.55 0.8K
12:07 21.55 21.55 21.52 21.52 1.0K
12:08 21.52 21.53 21.52 21.52 27.7K
12:09 21.52 21.52 21.51 21.51 0.5K
12:10 21.51 21.51 21.51 21.51 0.1K
12:11 21.51 21.51 21.51 21.51 1.2K
12:12 21.51 21.52 21.51 21.52 5.4K
12:13 21.52 21.52 21.52 21.52 0.1K
12:14 21.52 21.52 21.49 21.49 3.1K
12:15 21.49 21.49 21.49 21.49 0.1K
12:16 21.47 21.47 21.47 21.47 2.6K
12:17 21.48 21.48 21.48 21.48 1.1K
12:18 21.44 21.44 21.44 21.44 0.5K
12:19 21.44 21.44 21.43 21.43 1.0K
12:20 21.43 21.43 21.43 21.43 0.2K
12:21 21.43 21.43 21.43 21.43 0.4K
12:22 21.42 21.46 21.42 21.46 4.1K
12:23 21.46 21.46 21.44 21.44 1.3K
12:24 21.43 21.43 21.43 21.43 0.9K
12:25 21.43 21.43 21.41 21.41 3.8K
12:26 21.41 21.41 21.41 21.41 0.7K
12:27 21.41 21.41 21.39 21.39 0.8K
12:28 21.39 21.39 21.38 21.39 2.8K
12:29 21.37 21.37 21.35 21.35 9.1K
12:30 21.35 21.35 21.33 21.35 9.7K
12:31 21.35 21.35 21.34 21.35 1.0K
12:32 21.35 21.35 21.28 21.28 9.9K
12:33 21.29 21.29 21.27 21.28 3.5K
12:34 21.27 21.28 21.27 21.28 1.3K
12:35 21.28 21.30 21.28 21.29 3.1K
12:36 21.29 21.30 21.29 21.30 2.2K
12:37 21.31 21.31 21.29 21.29 1.9K
12:38 21.29 21.30 21.29 21.30 1.2K
12:39 21.30 21.30 21.29 21.29 0.7K
12:40 21.29 21.29 21.27 21.28 0.6K
12:41 21.27 21.27 21.27 21.27 1.1K
12:42 21.27 21.27 21.26 21.26 1.4K
12:43 21.26 21.26 21.24 21.26 5.7K
12:44 21.26 21.26 21.23 21.26 2.3K
12:45 21.27 21.27 21.27 21.27 0.9K
12:46 21.27 21.27 21.26 21.26 2.8K
12:47 21.26 21.29 21.26 21.29 2.5K
12:48 21.29 21.29 21.29 21.29 0.6K
12:49 21.29 21.29 21.27 21.27 1.2K
12:50 21.27 21.27 21.25 21.25 0.7K
12:51 21.25 21.26 21.25 21.26 3.2K
12:52 21.24 21.25 21.24 21.25 2.4K
12:53 21.25 21.25 21.25 21.25 0.8K
12:54 21.25 21.25 21.22 21.22 1.8K
12:55 21.22 21.25 21.22 21.25 1.0K
12:56 21.25 21.25 21.24 21.25 3.4K
12:57 21.25 21.26 21.24 21.26 1.0K
12:58 21.26 21.26 21.25 21.25 0.9K
12:59 21.25 21.25 21.24 21.24 0.9K
13:00 21.24 21.24 21.24 21.24 0.7K
13:01 21.24 21.24 21.23 21.23 1.7K
13:02 21.23 21.23 21.23 21.23 1.2K
13:03 21.23 21.24 21.23 21.24 1.2K
13:04 21.24 21.24 21.21 21.21 2.8K
13:05 21.21 21.21 21.20 21.20 1.0K
13:06 21.20 21.23 21.20 21.23 1.6K
13:07 21.23 21.23 21.23 21.23 0.6K
13:08 21.23 21.23 21.23 21.23 1.1K
13:09 21.23 21.23 21.23 21.23 0.2K
13:10 21.23 21.23 21.23 21.23 1.1K
13:11 21.22 21.22 21.22 21.22 3.2K
13:12 21.25 21.25 21.25 21.25 1.9K
13:13 21.25 21.27 21.25 21.27 1.2K
13:14 21.27 21.27 21.24 21.24 1.1K
13:15 21.24 21.24 21.23 21.23 1.2K
13:16 21.23 21.26 21.23 21.26 3.6K
13:17 21.23 21.23 21.22 21.22 1.5K
13:18 21.22 21.22 21.22 21.22 0.6K
13:19 21.20 21.21 21.19 21.19 1.6K
13:20 21.19 21.19 21.19 21.19 1.2K
13:21 21.19 21.19 21.19 21.19 1.0K
13:22 21.19 21.19 21.17 21.17 0.9K
13:23 21.17 21.17 21.17 21.17 0.8K
13:24 21.17 21.17 21.17 21.17 0.9K
13:25 21.17 21.17 21.17 21.17 0.6K
13:26 21.15 21.18 21.15 21.18 4.2K
13:27 21.18 21.21 21.18 21.21 1.4K
13:28 21.18 21.18 21.18 21.18 13.0K
13:29 21.18 21.18 21.15 21.15 1.5K
13:30 21.15 21.16 21.14 21.16 3.9K
13:31 21.18 21.21 21.18 21.21 3.8K
13:32 21.21 21.21 21.21 21.21 0.1K
13:33 21.20 21.20 21.16 21.16 8.5K
13:34 21.16 21.17 21.16 21.17 0.6K
13:35 21.18 21.18 21.18 21.18 1.3K
13:36 21.20 21.20 21.20 21.20 1.2K
13:37 21.20 21.20 21.20 21.20 0.8K
13:38 21.17 21.17 21.17 21.17 1.0K
13:39 21.16 21.16 21.15 21.15 4.8K
13:40 21.17 21.17 21.17 21.17 1.4K
13:41 21.17 21.17 21.16 21.16 2.0K
13:42 21.16 21.17 21.16 21.17 1.6K
13:43 21.17 21.17 21.16 21.16 0.9K
13:44 21.16 21.17 21.16 21.17 1.1K
13:45 21.14 21.20 21.14 21.20 6.8K
13:46 21.20 21.20 21.20 21.20 0.1K
13:47 21.20 21.20 21.20 21.20 2.1K
13:48 21.21 21.21 21.20 21.20 1.5K
13:49 21.20 21.20 21.20 21.20 1.0K
13:50 21.20 21.22 21.20 21.22 1.9K
13:51 21.22 21.22 21.21 21.22 1.6K
13:52 21.22 21.22 21.21 21.21 0.8K
13:53 21.21 21.21 21.20 21.20 1.0K
13:54 21.20 21.22 21.20 21.21 1.1K
13:55 21.21 21.23 21.21 21.23 3.4K
13:56 21.23 21.24 21.23 21.24 1.2K
13:57 21.24 21.30 21.24 21.30 2.9K
13:58 21.30 21.30 21.30 21.30 0.5K
13:59 21.30 21.30 21.27 21.27 3.9K
14:00 21.27 21.27 21.23 21.23 2.9K
14:01 21.23 21.23 21.20 21.23 3.3K
14:02 21.23 21.23 21.23 21.23 0.6K
14:03 21.23 21.23 21.22 21.22 1.4K
14:04 21.20 21.20 21.18 21.18 1.1K
14:05 21.17 21.18 21.17 21.18 3.6K
14:06 21.18 21.21 21.18 21.19 3.0K
14:07 21.19 21.21 21.19 21.21 0.8K
14:08 21.21 21.21 21.19 21.19 2.9K
14:09 21.19 21.19 21.18 21.18 1.4K
14:10 21.19 21.19 21.18 21.18 1.2K
14:11 21.18 21.19 21.18 21.19 0.8K
14:12 21.19 21.19 21.18 21.18 1.2K
14:13 21.17 21.17 21.17 21.17 1.4K
14:14 21.18 21.18 21.18 21.18 1.3K
14:15 21.18 21.18 21.14 21.15 1.2K
14:16 21.15 21.19 21.15 21.19 3.7K
14:17 21.19 21.19 21.17 21.17 3.6K
14:18 21.16 21.16 21.16 21.16 0.6K
14:19 21.16 21.16 21.15 21.16 3.7K
14:20 21.16 21.17 21.16 21.17 1.7K
14:21 21.17 21.17 21.16 21.16 1.0K
14:22 21.16 21.16 21.16 21.16 1.7K
14:23 21.16 21.16 21.16 21.16 3.7K
14:24 21.16 21.17 21.16 21.17 5.1K
14:25 21.17 21.17 21.15 21.15 2.2K
14:26 21.15 21.15 21.12 21.12 1.7K
14:27 21.13 21.13 21.10 21.11 6.6K
14:28 21.11 21.11 21.10 21.10 1.2K
14:29 21.10 21.10 21.10 21.10 3.1K
14:30 21.10 21.11 21.10 21.11 3.3K
14:31 21.11 21.11 21.11 21.11 1.3K
14:32 21.12 21.16 21.12 21.16 7.2K
14:33 21.16 21.16 21.16 21.16 2.1K
14:34 21.17 21.18 21.17 21.18 2.8K
14:35 21.18 21.18 21.18 21.18 5.9K
14:36 21.19 21.20 21.19 21.20 1.9K
14:37 21.20 21.20 21.19 21.19 2.6K
14:38 21.19 21.19 21.19 21.19 0.9K
14:39 21.18 21.19 21.18 21.19 5.1K
14:40 21.19 21.19 21.19 21.19 0.6K
14:41 21.19 21.19 21.19 21.19 0.7K
14:42 21.19 21.21 21.19 21.21 3.1K
14:43 21.21 21.21 21.18 21.18 3.4K
14:44 21.19 21.19 21.18 21.18 2.2K
14:45 21.16 21.16 21.14 21.14 3.6K
14:46 21.14 21.16 21.14 21.16 0.8K
14:47 21.13 21.13 21.12 21.12 9.3K
14:48 21.13 21.13 21.10 21.11 6.4K
14:49 21.09 21.09 21.09 21.09 2.4K
14:50 21.08 21.08 21.07 21.07 0.7K
14:51 21.07 21.11 21.07 21.11 4.2K
14:52 21.11 21.13 21.11 21.13 1.2K
14:53 21.13 21.13 21.09 21.09 2.3K
14:54 21.09 21.09 21.08 21.08 1.4K
14:55 21.08 21.08 21.07 21.07 3.0K
14:56 21.06 21.06 21.06 21.06 2.9K
14:57 21.05 21.06 21.05 21.06 8.3K
14:58 21.06 21.07 21.06 21.06 4.4K
14:59 21.05 21.08 21.05 21.08 8.4K
15:00 21.08 21.08 21.07 21.08 1.6K
15:01 21.08 21.08 21.06 21.06 1.7K
15:02 21.06 21.06 21.05 21.05 6.2K
15:03 21.05 21.05 21.03 21.03 2.2K
15:04 21.03 21.03 21.01 21.01 3.1K
15:05 21.01 21.01 21.00 21.01 5.3K
15:06 21.01 21.01 21.00 21.00 1.0K
15:07 21.00 21.00 20.99 21.00 35.4K
15:08 20.98 20.98 20.96 20.98 5.2K
15:09 20.98 20.98 20.95 20.95 4.4K
15:10 20.94 20.95 20.92 20.95 3.6K
15:11 20.95 20.95 20.94 20.94 1.4K
15:12 20.92 20.92 20.91 20.92 6.4K
15:13 20.92 20.92 20.90 20.90 6.1K
15:14 20.92 20.94 20.91 20.91 7.2K
15:15 20.91 20.99 20.91 20.99 69.1K
15:16 20.99 21.03 20.99 21.03 4.6K
15:17 21.03 21.03 21.02 21.02 0.7K
15:18 21.01 21.01 21.01 21.01 4.0K
15:19 21.01 21.01 21.00 21.00 1.2K
15:20 20.98 20.98 20.95 20.95 9.9K
15:21 20.96 20.96 20.94 20.94 5.7K
15:22 20.94 20.94 20.93 20.93 3.2K
15:23 20.93 20.97 20.93 20.97 7.9K
15:24 20.96 20.96 20.95 20.96 4.4K
15:25 20.96 20.96 20.96 20.96 1.2K
15:26 20.96 20.99 20.96 20.98 13.9K
15:27 21.00 21.00 20.99 20.99 1.7K
15:28 20.99 21.04 20.99 21.03 11.2K
15:29 21.02 21.02 21.00 21.00 4.9K
15:30 21.01 21.01 21.00 21.00 3.3K
15:31 21.00 21.00 20.96 20.97 110.5K
15:32 21.00 21.00 20.94 20.97 146.8K
15:33 20.97 20.97 20.96 20.96 11.1K
15:34 20.96 21.03 20.96 21.03 16.2K
15:35 21.02 21.03 21.00 21.00 4.1K
15:36 20.99 21.00 20.99 21.00 2.3K
15:37 20.98 21.00 20.98 21.00 8.4K
15:38 21.00 21.00 20.98 20.98 1.8K
15:39 20.98 20.98 20.94 20.94 4.5K
15:40 20.94 20.95 20.93 20.95 9.2K
15:41 20.95 21.01 20.95 21.01 45.6K
15:42 21.02 21.02 21.01 21.01 12.4K
15:43 21.02 21.02 21.00 21.00 7.2K
15:44 21.00 21.00 20.97 20.97 15.9K
15:45 20.97 20.98 20.97 20.98 38.6K
15:46 20.98 21.05 20.98 21.04 16.1K
15:47 21.01 21.19 21.01 21.19 76.9K
15:48 21.19 21.19 21.12 21.13 3.5K
15:49 21.14 21.21 21.14 21.21 4.7K
15:50 21.20 21.20 21.17 21.18 29.3K
15:51 21.17 21.17 21.16 21.16 61.5K
15:52 21.19 21.20 21.19 21.19 18.0K
15:53 21.19 21.25 21.17 21.25 20.0K
15:54 21.23 21.24 21.23 21.24 13.5K
15:55 21.24 21.24 21.20 21.22 22.5K
15:56 21.25 21.25 21.23 21.24 26.9K
15:57 21.23 21.23 21.20 21.23 32.9K
15:58 21.23 21.24 21.23 21.24 27.3K
15:59 21.25 21.25 21.25 21.25 28.6K
16:00 21.27 21.27 21.20 21.25 482.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles