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 21.36 21.86 21.30 21.30 7.7K
09:32 21.25 21.25 21.25 21.25 1.3K
09:33 21.16 21.16 21.15 21.15 0.7K
09:34 21.11 21.11 21.02 21.02 0.5K
09:35 21.02 21.19 21.02 21.19 1.1K
09:36 21.09 21.10 21.08 21.08 2.3K
09:37 21.08 21.08 21.07 21.07 0.9K
09:38 21.10 21.10 21.03 21.03 2.4K
09:39 21.07 21.07 21.03 21.03 0.7K
09:40 21.03 21.05 21.01 21.04 1.8K
09:41 21.04 21.04 20.90 20.90 4.0K
09:42 20.90 20.90 20.85 20.85 0.9K
09:43 20.81 20.81 20.77 20.77 3.1K
09:44 20.77 20.78 20.76 20.76 1.7K
09:45 20.76 20.76 20.70 20.70 1.4K
09:46 20.76 20.78 20.76 20.76 5.3K
09:47 20.76 20.78 20.76 20.78 0.6K
09:48 20.78 20.78 20.71 20.71 7.2K
09:49 20.67 20.67 20.66 20.66 0.7K
09:50 20.66 20.66 20.61 20.65 5.6K
09:51 20.64 20.68 20.64 20.68 4.7K
09:52 20.66 20.70 20.63 20.63 8.4K
09:53 20.63 20.71 20.63 20.67 3.9K
09:54 20.65 20.65 20.59 20.60 8.2K
09:55 20.57 20.57 20.50 20.50 3.6K
09:56 20.53 20.58 20.53 20.57 6.9K
09:57 20.57 20.60 20.54 20.54 13.4K
09:58 20.54 20.54 20.54 20.54 2.1K
09:59 20.54 20.54 20.51 20.51 5.9K
10:00 20.56 20.57 20.56 20.56 3.7K
10:01 20.58 20.60 20.58 20.58 1.9K
10:02 20.57 20.57 20.53 20.55 4.9K
10:03 20.55 20.59 20.55 20.59 2.5K
10:04 20.59 20.61 20.58 20.61 1.9K
10:05 20.59 20.59 20.59 20.59 4.0K
10:06 20.59 20.60 20.59 20.60 2.7K
10:07 20.60 20.60 20.60 20.60 0.6K
10:08 20.56 20.58 20.56 20.58 4.7K
10:09 20.59 20.61 20.58 20.58 4.4K
10:10 20.58 20.59 20.58 20.59 2.4K
10:11 20.58 20.60 20.58 20.60 1.1K
10:12 20.60 20.60 20.56 20.58 4.4K
10:13 20.56 20.60 20.56 20.60 4.7K
10:14 20.58 20.62 20.58 20.62 2.1K
10:15 20.62 20.65 20.62 20.65 2.0K
10:16 20.68 20.72 20.68 20.72 2.3K
10:17 20.72 20.72 20.72 20.72 0.4K
10:18 20.71 20.71 20.71 20.71 0.9K
10:19 20.71 20.71 20.67 20.67 3.1K
10:20 20.69 20.69 20.67 20.67 1.6K
10:21 20.67 20.69 20.65 20.69 11.9K
10:22 20.69 20.69 20.68 20.68 1.2K
10:23 20.68 20.70 20.68 20.70 2.7K
10:24 20.70 20.76 20.70 20.76 28.2K
10:25 20.76 20.76 20.75 20.75 3.3K
10:26 20.75 20.75 20.75 20.75 0.7K
10:27 20.75 20.75 20.75 20.75 1.0K
10:28 20.73 20.75 20.73 20.74 9.0K
10:29 20.74 20.74 20.73 20.74 1.4K
10:30 20.72 20.72 20.66 20.66 5.6K
10:31 20.65 20.66 20.65 20.65 3.1K
10:32 20.66 20.66 20.65 20.65 6.9K
10:33 20.66 20.71 20.66 20.71 7.6K
10:34 20.71 20.73 20.71 20.71 3.2K
10:35 20.72 20.73 20.72 20.73 3.4K
10:36 20.73 20.73 20.71 20.71 2.9K
10:37 20.71 20.71 20.70 20.70 2.0K
10:38 20.70 20.70 20.68 20.68 1.6K
10:39 20.68 20.73 20.68 20.73 8.7K
10:40 20.74 20.74 20.72 20.72 2.1K
10:41 20.72 20.72 20.71 20.71 2.3K
10:42 20.71 20.71 20.70 20.71 5.1K
10:43 20.71 20.73 20.71 20.72 2.2K
10:44 20.72 20.74 20.72 20.74 4.4K
10:45 20.73 20.76 20.73 20.76 3.1K
10:46 20.75 20.76 20.75 20.76 4.3K
10:47 20.76 20.78 20.74 20.74 2.6K
10:48 20.74 20.74 20.72 20.72 1.4K
10:49 20.74 20.79 20.74 20.79 3.7K
10:50 20.79 20.79 20.76 20.76 1.3K
10:51 20.76 20.76 20.74 20.74 1.2K
10:52 20.74 20.74 20.70 20.70 1.1K
10:53 20.71 20.72 20.70 20.72 3.1K
10:54 20.72 20.72 20.72 20.72 1.1K
10:55 20.72 20.72 20.71 20.71 2.5K
10:56 20.70 20.71 20.70 20.71 2.3K
10:57 20.73 20.74 20.73 20.74 3.0K
10:58 20.74 20.74 20.71 20.71 0.4K
10:59 20.72 20.74 20.72 20.74 2.6K
11:00 20.73 20.77 20.73 20.77 3.1K
11:01 20.77 20.83 20.77 20.81 25.3K
11:02 20.81 20.84 20.81 20.84 4.9K
11:03 20.84 20.85 20.84 20.85 1.1K
11:04 20.87 20.87 20.85 20.85 3.7K
11:05 20.82 20.84 20.82 20.83 1.8K
11:06 20.82 20.82 20.80 20.80 2.5K
11:07 20.78 20.78 20.77 20.78 3.6K
11:08 20.78 20.78 20.72 20.72 3.3K
11:09 20.72 20.72 20.71 20.72 0.7K
11:10 20.71 20.71 20.70 20.70 1.6K
11:11 20.72 20.72 20.72 20.72 3.6K
11:12 20.72 20.74 20.72 20.74 2.6K
11:13 20.74 20.79 20.74 20.79 2.7K
11:14 20.79 20.81 20.79 20.81 0.6K
11:15 20.81 20.81 20.79 20.80 1.4K
11:16 20.80 20.82 20.78 20.82 5.1K
11:17 20.82 20.88 20.82 20.88 6.9K
11:18 20.89 20.90 20.88 20.88 0.8K
11:19 20.89 20.89 20.88 20.89 0.8K
11:20 20.85 20.87 20.85 20.87 3.5K
11:21 20.83 20.85 20.83 20.83 14.7K
11:22 20.83 20.83 20.83 20.83 0.1K
11:23 20.83 20.84 20.83 20.84 0.3K
11:24 20.82 20.85 20.82 20.85 1.0K
11:25 20.82 20.84 20.82 20.84 1.6K
11:26 20.84 20.84 20.84 20.84 2.8K
11:27 20.84 20.86 20.84 20.85 2.0K
11:28 20.85 20.85 20.85 20.85 2.8K
11:29 20.85 20.86 20.84 20.84 3.0K
11:30 20.85 20.85 20.83 20.83 0.8K
11:31 20.82 20.82 20.82 20.82 3.3K
11:32 20.82 20.84 20.82 20.84 17.2K
11:33 20.85 20.86 20.85 20.86 2.1K
11:34 20.91 20.91 20.91 20.91 1.8K
11:35 20.88 20.88 20.85 20.85 3.9K
11:36 20.82 20.82 20.82 20.82 4.5K
11:37 20.82 20.83 20.82 20.83 6.2K
11:38 20.83 20.83 20.83 20.83 0.2K
11:39 20.83 20.84 20.83 20.84 1.5K
11:40 20.84 20.84 20.83 20.83 0.9K
11:41 20.82 20.83 20.82 20.82 8.8K
11:42 20.82 20.83 20.82 20.83 2.9K
11:43 20.83 20.84 20.83 20.83 3.7K
11:44 20.82 20.82 20.82 20.82 5.8K
11:45 20.82 20.82 20.82 20.82 6.4K
11:46 20.82 20.82 20.82 20.82 3.0K
11:47 20.82 20.82 20.77 20.78 82.8K
11:48 20.78 20.82 20.73 20.75 13.1K
11:49 20.75 20.76 20.75 20.76 2.5K
11:50 20.74 20.74 20.74 20.74 4.6K
11:51 20.74 20.74 20.74 20.74 4.8K
11:52 20.75 20.75 20.72 20.73 1.7K
11:53 20.73 20.74 20.72 20.72 0.9K
11:54 20.72 20.72 20.68 20.68 2.1K
11:55 20.68 20.68 20.67 20.67 2.0K
11:56 20.67 20.69 20.67 20.69 5.3K
11:57 20.68 20.79 20.68 20.79 4.4K
11:58 20.79 20.79 20.74 20.74 2.3K
11:59 20.74 20.76 20.74 20.76 2.9K
12:00 20.75 20.76 20.75 20.76 6.1K
12:01 20.76 20.76 20.73 20.73 2.0K
12:02 20.73 20.73 20.73 20.73 1.8K
12:03 20.73 20.76 20.73 20.76 2.2K
12:04 20.76 20.78 20.76 20.77 1.1K
12:05 20.77 20.81 20.77 20.79 2.7K
12:06 20.79 20.79 20.79 20.79 0.3K
12:07 20.79 20.79 20.78 20.78 1.7K
12:08 20.78 20.82 20.77 20.82 2.1K
12:09 20.82 20.83 20.80 20.83 5.2K
12:10 20.82 20.84 20.82 20.84 2.6K
12:11 20.82 20.83 20.82 20.83 2.0K
12:12 20.84 20.84 20.83 20.83 0.5K
12:13 20.83 20.84 20.83 20.83 2.5K
12:14 20.83 20.83 20.79 20.79 2.4K
12:15 20.78 20.78 20.78 20.78 0.6K
12:16 20.78 20.78 20.76 20.77 3.5K
12:17 20.77 20.78 20.75 20.75 6.1K
12:18 20.75 20.75 20.75 20.75 1.0K
12:19 20.75 20.76 20.75 20.76 1.8K
12:20 20.76 20.76 20.75 20.76 2.3K
12:21 20.75 20.76 20.75 20.76 0.9K
12:22 20.76 20.77 20.75 20.76 2.5K
12:23 20.76 20.78 20.76 20.76 4.2K
12:24 20.76 20.77 20.76 20.77 0.2K
12:25 20.77 20.77 20.75 20.76 1.7K
12:26 20.76 20.78 20.76 20.78 5.7K
12:27 20.79 20.79 20.77 20.79 3.9K
12:28 20.79 20.79 20.74 20.74 3.1K
12:29 20.76 20.76 20.76 20.76 0.8K
12:30 20.74 20.74 20.72 20.73 3.0K
12:31 20.73 20.78 20.73 20.78 4.3K
12:32 20.78 20.86 20.78 20.86 5.5K
12:33 20.86 20.88 20.86 20.88 2.5K
12:34 20.91 20.91 20.88 20.90 1.8K
12:35 20.86 20.92 20.86 20.92 4.0K
12:36 20.92 20.92 20.90 20.90 0.4K
12:37 20.90 20.92 20.88 20.92 1.1K
12:38 20.92 20.92 20.90 20.92 2.4K
12:39 20.92 20.95 20.92 20.95 0.4K
12:40 20.95 20.95 20.90 20.90 2.5K
12:41 20.85 20.85 20.84 20.84 2.0K
12:42 20.84 20.90 20.84 20.90 4.7K
12:43 20.90 20.91 20.90 20.91 0.2K
12:44 20.91 20.92 20.91 20.92 0.4K
12:45 20.92 20.92 20.89 20.89 0.6K
12:46 20.89 20.89 20.89 20.89 0.3K
12:47 20.89 20.89 20.88 20.89 0.7K
12:48 20.89 20.91 20.89 20.91 3.2K
12:49 20.91 20.93 20.91 20.93 0.6K
12:50 20.93 20.93 20.93 20.93 0.9K
12:51 20.93 20.93 20.93 20.93 0.1K
12:52 20.93 20.93 20.93 20.93 1.8K
12:53 20.94 20.94 20.91 20.92 2.1K
12:54 20.91 20.92 20.91 20.91 1.0K
12:55 20.91 20.91 20.90 20.90 1.8K
12:56 20.90 20.94 20.90 20.94 3.6K
12:57 20.94 20.94 20.94 20.94 0.2K
12:58 20.94 20.94 20.94 20.94 0.4K
12:59 20.94 20.94 20.94 20.94 1.4K
13:00 20.94 20.96 20.94 20.96 0.3K
13:01 20.96 20.96 20.96 20.96 0.5K
13:02 20.96 20.97 20.96 20.96 4.6K
13:03 20.96 20.96 20.96 20.96 0.5K
13:04 20.96 20.97 20.96 20.97 1.1K
13:05 20.97 20.97 20.96 20.96 1.2K
13:06 20.96 20.97 20.96 20.96 0.6K
13:07 20.96 20.96 20.96 20.96 2.6K
13:08 20.96 20.98 20.96 20.98 0.4K
13:09 20.97 21.00 20.97 20.97 7.5K
13:10 20.97 20.97 20.95 20.95 2.0K
13:11 20.95 20.95 20.95 20.95 0.3K
13:12 20.95 20.95 20.95 20.95 0.3K
13:13 21.00 21.02 21.00 21.01 4.7K
13:14 21.01 21.03 21.00 21.03 1.6K
13:15 21.03 21.03 21.01 21.01 3.3K
13:16 21.01 21.02 21.01 21.02 2.0K
13:17 21.03 21.05 21.03 21.05 1.5K
13:18 21.07 21.07 21.07 21.07 1.7K
13:19 21.07 21.08 21.07 21.08 1.1K
13:20 21.07 21.08 21.07 21.08 0.8K
13:21 21.08 21.09 21.08 21.09 2.2K
13:22 21.10 21.13 21.10 21.10 3.3K
13:23 21.11 21.12 21.11 21.12 2.6K
13:24 21.12 21.16 21.12 21.16 0.6K
13:25 21.14 21.14 21.09 21.09 5.8K
13:26 21.09 21.09 21.09 21.09 0.5K
13:27 21.09 21.11 21.09 21.11 0.7K
13:28 21.11 21.13 21.11 21.13 5.4K
13:29 21.13 21.18 21.13 21.18 4.9K
13:30 21.18 21.19 21.18 21.19 5.9K
13:31 21.19 21.22 21.19 21.21 6.2K
13:32 21.20 21.20 21.18 21.18 2.5K
13:33 21.18 21.19 21.17 21.17 5.6K
13:34 21.17 21.17 21.15 21.16 5.6K
13:35 21.16 21.16 21.16 21.16 8.2K
13:36 21.15 21.16 21.15 21.16 3.2K
13:37 21.16 21.16 21.15 21.15 2.3K
13:38 21.15 21.15 21.13 21.13 4.2K
13:39 21.14 21.14 21.14 21.14 1.9K
13:40 21.14 21.14 21.12 21.14 11.5K
13:41 21.13 21.14 21.13 21.14 1.8K
13:42 21.14 21.15 21.14 21.14 2.6K
13:43 21.14 21.14 21.14 21.14 0.9K
13:44 21.14 21.15 21.13 21.13 5.8K
13:45 21.13 21.13 21.05 21.05 4.0K
13:46 21.05 21.05 21.04 21.05 3.1K
13:47 21.06 21.07 21.06 21.06 1.6K
13:48 21.04 21.04 21.03 21.04 1.9K
13:49 21.04 21.04 21.03 21.04 0.5K
13:50 21.03 21.03 21.02 21.02 3.5K
13:51 21.02 21.03 21.02 21.03 4.6K
13:52 21.03 21.03 21.03 21.03 1.5K
13:53 21.03 21.03 21.00 21.00 2.4K
13:54 21.01 21.01 20.96 21.00 8.1K
13:55 21.00 21.02 21.00 21.02 1.2K
13:56 21.02 21.03 21.02 21.03 0.5K
13:57 21.01 21.01 21.01 21.01 1.4K
13:58 21.00 21.00 21.00 21.00 1.1K
13:59 21.00 21.01 21.00 21.01 3.5K
14:00 21.00 21.02 21.00 21.01 0.8K
14:01 21.01 21.02 21.00 21.01 0.7K
14:02 21.01 21.01 21.00 21.00 1.1K
14:03 21.01 21.05 21.01 21.05 4.7K
14:04 21.05 21.08 21.05 21.08 2.0K
14:05 21.08 21.10 21.08 21.08 2.9K
14:06 21.10 21.10 21.04 21.04 19.5K
14:07 21.04 21.04 21.03 21.03 2.6K
14:08 21.04 21.04 21.03 21.03 1.9K
14:09 21.03 21.03 21.00 21.00 1.9K
14:10 21.00 21.02 21.00 21.02 4.4K
14:11 21.02 21.02 21.01 21.01 0.7K
14:12 21.01 21.02 21.01 21.02 2.3K
14:13 21.03 21.05 21.03 21.04 1.6K
14:14 21.04 21.04 21.04 21.04 1.2K
14:15 21.04 21.04 21.02 21.02 4.1K
14:16 21.02 21.02 21.01 21.02 4.6K
14:17 20.98 21.03 20.98 21.03 6.1K
14:18 21.06 21.12 21.06 21.12 6.8K
14:19 21.11 21.13 21.11 21.13 1.6K
14:20 21.12 21.12 21.11 21.11 11.2K
14:21 21.10 21.11 21.10 21.11 1.5K
14:22 21.11 21.11 21.09 21.09 3.4K
14:23 21.09 21.11 21.08 21.08 5.3K
14:24 21.05 21.06 21.05 21.06 2.7K
14:25 21.06 21.08 21.06 21.07 2.7K
14:26 21.07 21.14 21.07 21.14 4.3K
14:27 21.14 21.15 21.13 21.15 2.2K
14:28 21.15 21.15 21.14 21.15 3.0K
14:29 21.15 21.16 21.15 21.16 2.7K
14:30 21.15 21.15 21.12 21.13 4.5K
14:31 21.13 21.13 21.10 21.10 3.9K
14:32 21.10 21.10 21.10 21.10 2.4K
14:33 21.10 21.10 21.08 21.08 4.0K
14:34 21.06 21.08 21.05 21.08 6.4K
14:35 21.07 21.08 21.07 21.08 2.3K
14:36 21.09 21.09 21.08 21.08 6.2K
14:37 21.08 21.13 21.08 21.13 4.2K
14:38 21.13 21.14 21.12 21.14 1.8K
14:39 21.14 21.14 21.13 21.13 1.0K
14:40 21.13 21.14 21.13 21.14 1.5K
14:41 21.14 21.14 21.14 21.14 0.7K
14:42 21.14 21.17 21.14 21.17 6.6K
14:43 21.16 21.17 21.16 21.17 5.9K
14:44 21.22 21.22 21.22 21.22 46.6K
14:45 21.22 21.22 21.22 21.22 0.6K
14:46 21.23 21.29 21.23 21.28 37.2K
14:47 21.28 21.28 21.25 21.25 3.0K
14:48 21.25 21.25 21.24 21.25 2.3K
14:49 21.25 21.25 21.21 21.22 6.4K
14:50 21.22 21.22 21.22 21.22 3.0K
14:51 21.22 21.25 21.22 21.25 6.9K
14:52 21.25 21.27 21.25 21.26 3.8K
14:53 21.24 21.24 21.23 21.23 3.1K
14:54 21.23 21.23 21.23 21.23 0.8K
14:55 21.22 21.24 21.22 21.24 5.4K
14:56 21.24 21.31 21.24 21.31 5.3K
14:57 21.31 21.31 21.27 21.27 4.3K
14:58 21.27 21.27 21.27 21.27 0.5K
14:59 21.27 21.27 21.26 21.26 1.6K
15:00 21.26 21.29 21.26 21.29 5.4K
15:01 21.32 21.32 21.28 21.28 7.3K
15:02 21.27 21.27 21.25 21.25 4.8K
15:03 21.25 21.25 21.21 21.21 3.2K
15:04 21.20 21.21 21.19 21.19 3.6K
15:05 21.18 21.18 21.18 21.18 2.2K
15:06 21.21 21.21 21.19 21.19 10.0K
15:07 21.17 21.18 21.17 21.18 1.0K
15:08 21.18 21.18 21.16 21.18 6.2K
15:09 21.18 21.18 21.14 21.14 3.4K
15:10 21.14 21.14 21.11 21.11 6.0K
15:11 21.11 21.11 21.08 21.08 3.2K
15:12 21.08 21.10 21.08 21.10 4.5K
15:13 21.09 21.09 21.07 21.07 2.8K
15:14 21.08 21.08 21.08 21.08 1.3K
15:15 21.08 21.11 21.08 21.11 6.7K
15:16 21.11 21.11 21.11 21.11 2.2K
15:17 21.09 21.09 21.08 21.09 3.9K
15:18 21.09 21.10 21.09 21.10 9.1K
15:19 21.08 21.10 21.08 21.10 6.7K
15:20 21.09 21.09 21.07 21.07 4.0K
15:21 21.06 21.07 21.04 21.07 13.4K
15:22 21.07 21.07 21.07 21.07 5.1K
15:23 21.06 21.07 21.06 21.07 2.3K
15:24 21.07 21.08 21.07 21.08 12.2K
15:25 21.07 21.08 21.07 21.08 1.0K
15:26 21.08 21.08 21.05 21.05 3.6K
15:27 21.04 21.04 21.02 21.02 2.5K
15:28 21.04 21.06 21.04 21.05 15.4K
15:29 21.05 21.05 21.03 21.03 1.1K
15:30 21.03 21.03 21.03 21.03 4.9K
15:31 21.04 21.04 20.95 20.95 11.9K
15:32 20.95 20.96 20.94 20.96 14.6K
15:33 20.96 20.96 20.96 20.96 2.0K
15:34 20.95 20.95 20.93 20.93 8.3K
15:35 20.93 20.93 20.93 20.93 5.4K
15:36 20.94 20.94 20.90 20.90 6.6K
15:37 20.91 20.91 20.90 20.90 7.3K
15:38 20.89 20.92 20.88 20.92 12.5K
15:39 20.91 20.92 20.90 20.90 4.7K
15:40 20.90 20.90 20.88 20.90 6.9K
15:41 20.91 20.96 20.91 20.94 13.3K
15:42 20.94 20.95 20.93 20.95 10.0K
15:43 20.97 20.97 20.96 20.96 7.8K
15:44 20.96 20.96 20.95 20.95 4.2K
15:45 20.95 20.95 20.94 20.94 4.0K
15:46 20.95 20.95 20.94 20.94 7.0K
15:47 20.94 20.96 20.94 20.96 15.5K
15:48 20.96 20.96 20.95 20.95 4.7K
15:49 20.96 20.99 20.96 20.99 10.5K
15:50 20.98 20.98 20.97 20.98 4.3K
15:51 20.95 21.01 20.95 21.01 20.7K
15:52 21.02 21.03 20.99 20.99 17.4K
15:53 20.96 20.96 20.94 20.95 9.1K
15:54 20.94 20.99 20.94 20.99 14.9K
15:55 20.99 21.00 20.98 20.98 20.4K
15:56 20.96 20.96 20.95 20.95 12.7K
15:57 20.97 21.01 20.97 21.01 19.6K
15:58 21.00 21.00 20.99 20.99 17.9K
15:59 21.02 21.02 21.01 21.01 36.4K
16:00 21.01 21.05 21.01 21.04 369.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles