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 21.75 22.28 21.41 21.52 55.7K
09:32 21.52 21.69 21.52 21.69 2.2K
09:33 21.69 21.83 21.69 21.83 1.4K
09:34 21.95 21.95 21.86 21.94 1.8K
09:35 21.86 21.86 21.50 21.50 9.1K
09:36 21.51 21.52 21.51 21.52 1.8K
09:37 21.44 21.44 21.44 21.44 1.5K
09:38 21.42 21.42 21.35 21.35 1.6K
09:39 21.34 21.40 21.34 21.40 2.6K
09:40 21.40 21.40 21.34 21.34 1.6K
09:41 21.34 21.34 21.34 21.34 0.8K
09:42 21.34 21.36 21.34 21.36 1.5K
09:43 21.34 21.50 21.34 21.50 4.3K
09:44 21.42 21.51 21.42 21.51 3.4K
09:45 21.57 21.57 21.57 21.57 3.6K
09:46 21.51 21.51 21.50 21.50 3.1K
09:47 21.50 21.59 21.50 21.59 1.9K
09:48 21.59 21.62 21.58 21.62 0.8K
09:49 21.62 21.74 21.62 21.74 2.8K
09:50 21.74 21.74 21.74 21.74 1.1K
09:51 21.74 21.74 21.72 21.72 2.7K
09:52 21.72 21.72 21.57 21.61 21.1K
09:53 21.68 21.68 21.59 21.59 3.4K
09:54 21.60 21.60 21.60 21.60 0.5K
09:55 21.60 21.61 21.60 21.61 0.9K
09:56 21.61 21.61 21.61 21.61 1.4K
09:57 21.61 21.61 21.60 21.60 0.5K
09:58 21.56 21.56 21.54 21.54 0.8K
09:59 21.54 21.54 21.54 21.54 0.9K
10:00 21.54 21.56 21.51 21.51 0.7K
10:01 21.51 21.54 21.51 21.53 1.3K
10:02 21.50 21.50 21.48 21.50 2.2K
10:03 21.50 21.60 21.50 21.60 4.6K
10:04 21.59 21.59 21.59 21.59 0.8K
10:05 21.59 21.59 21.59 21.59 0.6K
10:06 21.59 21.61 21.59 21.61 1.7K
10:07 21.61 21.64 21.58 21.64 1.7K
10:08 21.64 21.64 21.58 21.58 1.2K
10:09 21.58 21.58 21.55 21.55 9.7K
10:10 21.55 21.88 21.55 21.86 30.8K
10:11 21.86 21.86 21.77 21.77 6.9K
10:12 21.77 21.89 21.77 21.89 8.2K
10:13 21.89 21.89 21.83 21.83 3.6K
10:14 21.83 21.84 21.80 21.80 2.4K
10:15 21.81 21.91 21.81 21.87 5.7K
10:16 21.83 21.83 21.83 21.83 3.2K
10:17 21.82 21.82 21.80 21.82 2.5K
10:18 21.84 21.84 21.78 21.78 4.0K
10:19 21.78 21.79 21.78 21.78 2.5K
10:20 21.77 21.77 21.68 21.68 6.2K
10:21 21.69 21.69 21.66 21.68 12.8K
10:22 21.69 21.70 21.69 21.70 3.1K
10:23 21.70 21.73 21.70 21.72 4.0K
10:24 21.72 21.75 21.72 21.75 1.1K
10:25 21.75 21.75 21.72 21.74 1.5K
10:26 21.73 21.74 21.73 21.74 4.5K
10:27 21.74 21.74 21.74 21.74 6.7K
10:28 21.74 21.74 21.70 21.70 3.7K
10:29 21.70 21.77 21.70 21.77 4.2K
10:30 21.77 21.77 21.74 21.74 1.7K
10:31 21.74 21.77 21.74 21.77 1.9K
10:32 21.80 21.81 21.79 21.79 2.8K
10:33 21.76 21.76 21.72 21.72 1.9K
10:34 21.72 21.73 21.69 21.69 0.8K
10:35 21.73 21.73 21.71 21.71 3.2K
10:36 21.71 21.73 21.71 21.73 4.6K
10:37 21.73 21.73 21.69 21.69 3.1K
10:38 21.69 21.69 21.69 21.69 0.6K
10:39 21.67 21.67 21.65 21.66 1.9K
10:40 21.66 21.66 21.64 21.64 0.7K
10:41 21.67 21.67 21.66 21.67 5.8K
10:42 21.60 21.61 21.59 21.59 1.3K
10:43 21.58 21.60 21.58 21.58 1.9K
10:44 21.58 21.58 21.58 21.58 1.0K
10:45 21.58 21.60 21.58 21.58 1.3K
10:46 21.58 21.61 21.58 21.61 2.6K
10:47 21.59 21.64 21.59 21.64 3.2K
10:48 21.64 21.65 21.64 21.65 0.7K
10:49 21.65 21.68 21.65 21.68 11.1K
10:50 21.68 21.70 21.68 21.70 1.6K
10:51 21.69 21.71 21.59 21.59 26.6K
10:52 21.61 21.67 21.61 21.66 12.5K
10:53 21.65 21.65 21.65 21.65 1.4K
10:54 21.65 21.69 21.65 21.69 25.2K
10:55 21.70 21.70 21.68 21.70 10.7K
10:56 21.71 21.71 21.68 21.70 10.1K
10:57 21.68 21.68 21.67 21.67 12.2K
10:58 21.68 21.68 21.68 21.68 2.4K
10:59 21.67 21.67 21.67 21.67 3.9K
11:00 21.68 21.69 21.68 21.68 5.0K
11:01 21.68 21.68 21.66 21.66 10.3K
11:02 21.64 21.65 21.64 21.65 13.9K
11:03 21.61 21.66 21.61 21.66 4.4K
11:04 21.66 21.68 21.66 21.68 1.1K
11:05 21.68 21.68 21.68 21.68 1.3K
11:06 21.68 21.70 21.68 21.70 3.3K
11:07 21.70 21.72 21.70 21.72 1.2K
11:08 21.70 21.70 21.63 21.66 5.2K
11:09 21.66 21.67 21.66 21.67 2.9K
11:10 21.67 21.71 21.64 21.71 5.3K
11:11 21.71 21.73 21.71 21.73 1.8K
11:12 21.73 21.73 21.73 21.73 0.4K
11:13 21.79 21.80 21.79 21.80 4.1K
11:14 21.82 21.82 21.81 21.81 1.8K
11:15 21.81 21.81 21.78 21.78 1.3K
11:16 21.82 21.82 21.79 21.79 1.3K
11:17 21.79 21.83 21.79 21.83 1.8K
11:18 21.83 21.87 21.83 21.87 49.2K
11:19 21.87 21.87 21.86 21.86 0.5K
11:20 21.87 21.88 21.87 21.88 6.4K
11:21 21.90 21.98 21.90 21.98 12.5K
11:22 21.98 21.98 21.98 21.98 0.3K
11:23 21.98 22.02 21.98 22.02 2.4K
11:24 22.02 22.04 22.02 22.04 5.3K
11:25 22.04 22.04 22.04 22.04 1.2K
11:26 22.06 22.07 22.01 22.01 11.0K
11:27 21.99 21.99 21.96 21.96 7.4K
11:28 21.95 21.97 21.95 21.97 2.6K
11:29 21.98 22.06 21.98 22.06 7.4K
11:30 22.06 22.06 22.04 22.04 1.8K
11:31 22.04 22.04 22.04 22.04 0.4K
11:32 22.05 22.07 22.05 22.07 2.2K
11:33 22.07 22.08 22.05 22.08 12.0K
11:34 22.09 22.11 22.09 22.10 2.0K
11:35 22.15 22.25 22.15 22.25 64.9K
11:36 22.28 22.36 22.26 22.36 9.7K
11:37 22.34 22.36 22.33 22.36 7.0K
11:38 22.43 22.44 22.41 22.41 2.9K
11:39 22.40 22.42 22.39 22.39 6.9K
11:40 22.39 22.39 22.35 22.35 4.4K
11:41 22.27 22.28 22.19 22.19 24.7K
11:42 22.19 22.19 22.15 22.15 5.2K
11:43 22.20 22.20 22.20 22.20 9.2K
11:44 22.24 22.24 22.24 22.24 3.2K
11:45 22.24 22.33 22.24 22.24 11.5K
11:46 22.24 22.24 22.18 22.18 0.5K
11:47 22.21 22.21 22.21 22.21 1.8K
11:48 22.21 22.21 22.21 22.21 0.3K
11:49 22.21 22.23 22.21 22.23 6.4K
11:50 22.23 22.23 22.23 22.23 1.4K
11:51 22.23 22.23 22.21 22.21 0.3K
11:52 22.21 22.21 22.20 22.20 0.4K
11:53 22.20 22.26 22.20 22.26 4.5K
11:54 22.26 22.26 22.24 22.24 0.4K
11:55 22.24 22.25 22.19 22.19 3.3K
11:56 22.20 22.21 22.15 22.21 5.0K
11:57 22.21 22.21 22.15 22.15 0.7K
11:58 22.15 22.17 22.15 22.17 1.1K
11:59 22.17 22.17 22.15 22.17 2.5K
12:00 22.15 22.21 22.15 22.21 8.7K
12:01 22.21 22.22 22.21 22.22 0.9K
12:02 22.22 22.24 22.20 22.24 3.0K
12:03 22.25 22.25 22.25 22.25 0.9K
12:04 22.25 22.27 22.25 22.27 1.0K
12:05 22.27 22.27 22.25 22.25 2.0K
12:06 22.25 22.26 22.25 22.26 0.7K
12:07 22.26 22.26 22.25 22.25 0.6K
12:08 22.25 22.25 22.25 22.25 0.3K
12:09 22.25 22.25 22.25 22.25 0.5K
12:10 22.25 22.25 22.24 22.24 0.8K
12:11 22.24 22.24 22.24 22.24 0.2K
12:12 22.24 22.24 22.17 22.17 2.8K
12:13 22.17 22.17 22.16 22.17 1.3K
12:14 22.17 22.17 22.13 22.13 2.5K
12:15 22.13 22.13 22.12 22.12 2.0K
12:16 22.11 22.15 22.11 22.15 3.4K
12:17 22.15 22.15 22.12 22.13 1.2K
12:18 22.13 22.13 22.13 22.13 2.2K
12:19 22.14 22.14 22.09 22.09 1.5K
12:20 22.09 22.09 22.06 22.06 0.5K
12:21 22.08 22.08 22.02 22.02 6.9K
12:22 22.00 22.00 21.96 21.98 2.8K
12:23 21.98 21.98 21.95 21.95 2.0K
12:24 21.95 21.95 21.95 21.95 0.7K
12:25 21.94 21.97 21.93 21.97 4.4K
12:26 21.96 21.96 21.96 21.96 0.3K
12:27 21.96 21.96 21.96 21.96 0.5K
12:28 21.96 21.97 21.96 21.97 2.8K
12:29 21.94 21.96 21.94 21.96 0.9K
12:30 21.96 21.96 21.95 21.95 1.1K
12:31 21.96 21.96 21.96 21.96 1.2K
12:32 21.96 21.96 21.96 21.96 0.9K
12:33 21.95 21.95 21.92 21.92 3.9K
12:34 21.92 21.92 21.92 21.92 1.0K
12:35 21.92 21.92 21.92 21.92 0.1K
12:36 21.94 21.94 21.94 21.94 4.4K
12:37 21.94 21.94 21.92 21.92 2.1K
12:38 21.92 21.92 21.88 21.88 1.6K
12:39 21.88 21.88 21.88 21.88 3.6K
12:40 21.88 21.91 21.88 21.91 2.7K
12:41 21.89 21.89 21.89 21.89 0.9K
12:42 21.89 21.92 21.89 21.92 3.3K
12:43 21.92 21.98 21.92 21.98 2.3K
12:44 21.98 21.99 21.98 21.99 1.0K
12:45 21.99 21.99 21.98 21.99 2.5K
12:46 22.00 22.00 21.98 21.98 1.1K
12:47 21.98 21.98 21.97 21.97 1.1K
12:48 21.96 21.97 21.96 21.97 2.2K
12:49 21.97 21.97 21.97 21.97 0.6K
12:50 21.97 22.00 21.95 22.00 11.0K
12:51 22.00 22.00 21.99 21.99 3.3K
12:52 21.99 22.00 21.99 22.00 1.8K
12:53 22.00 22.02 22.00 22.02 1.0K
12:54 22.06 22.06 22.05 22.05 3.4K
12:55 22.05 22.05 22.04 22.04 2.7K
12:56 22.04 22.04 22.04 22.04 0.4K
12:57 22.04 22.04 22.02 22.02 0.4K
12:58 22.04 22.04 22.00 22.00 0.9K
12:59 22.00 22.00 22.00 22.00 0.2K
13:00 22.00 22.00 21.95 21.95 4.6K
13:01 21.96 21.96 21.95 21.95 1.2K
13:02 21.94 21.95 21.92 21.95 7.0K
13:03 21.95 21.99 21.95 21.99 2.3K
13:04 21.99 21.99 21.99 21.99 0.2K
13:05 21.99 22.01 21.99 22.01 0.6K
13:06 22.01 22.01 22.00 22.00 1.4K
13:07 22.00 22.00 22.00 22.00 0.2K
13:08 22.00 22.00 22.00 22.00 1.1K
13:09 22.02 22.05 22.02 22.05 1.9K
13:10 22.05 22.05 22.01 22.01 1.6K
13:11 22.01 22.01 22.01 22.01 0.3K
13:12 22.01 22.01 22.01 22.01 0.3K
13:13 22.01 22.01 21.99 21.99 1.0K
13:14 22.00 22.01 21.98 21.98 4.3K
13:15 21.98 21.98 21.98 21.98 1.3K
13:16 21.98 21.99 21.98 21.99 3.8K
13:17 22.00 22.00 22.00 22.00 0.9K
13:18 22.00 22.01 22.00 22.00 4.8K
13:19 22.00 22.00 21.97 21.97 1.2K
13:20 21.98 21.99 21.98 21.99 1.5K
13:21 22.00 22.00 21.99 21.99 1.4K
13:22 21.99 22.00 21.98 22.00 1.5K
13:23 22.00 22.00 22.00 22.00 0.1K
13:24 22.00 22.00 21.99 21.99 1.2K
13:25 21.99 21.99 21.99 21.99 0.6K
13:26 21.98 22.00 21.98 22.00 2.1K
13:27 22.00 22.01 22.00 22.01 0.3K
13:28 22.01 22.01 22.01 22.01 0.4K
13:29 22.01 22.01 22.01 22.01 0.2K
13:30 22.02 22.02 22.02 22.02 1.0K
13:31 22.02 22.02 22.02 22.02 0.9K
13:32 22.02 22.06 22.02 22.06 3.9K
13:33 22.04 22.04 22.03 22.03 1.3K
13:34 22.01 22.01 22.01 22.01 1.5K
13:35 22.01 22.03 22.01 22.03 0.3K
13:36 22.03 22.03 22.03 22.03 1.1K
13:37 22.03 22.03 22.01 22.01 0.6K
13:38 22.04 22.05 22.04 22.04 1.9K
13:39 22.03 22.03 22.03 22.03 1.1K
13:40 22.03 22.03 22.02 22.02 0.3K
13:41 22.02 22.02 22.02 22.02 0.1K
13:42 22.02 22.02 22.02 22.02 0.1K
13:43 22.02 22.02 21.96 21.96 1.8K
13:44 21.93 21.93 21.92 21.92 0.6K
13:45 21.92 21.94 21.92 21.94 3.5K
13:46 21.94 21.94 21.94 21.94 2.8K
13:47 21.94 21.94 21.94 21.94 0.1K
13:48 21.97 21.97 21.97 21.97 1.3K
13:49 21.98 21.98 21.98 21.98 0.4K
13:50 21.98 22.00 21.98 22.00 0.4K
13:51 22.00 22.00 22.00 22.00 0.1K
13:52 22.00 22.00 22.00 22.00 0.1K
13:53 22.00 22.00 21.99 21.99 1.7K
13:54 22.00 22.01 22.00 22.01 2.6K
13:55 22.01 22.01 22.00 22.00 1.6K
13:56 22.00 22.02 22.00 22.02 2.7K
13:57 22.03 22.03 22.02 22.02 1.7K
13:58 22.02 22.02 22.02 22.02 0.6K
13:59 22.03 22.03 22.02 22.02 1.3K
14:00 22.02 22.02 22.02 22.02 0.3K
14:01 22.02 22.02 22.01 22.01 0.6K
14:02 22.01 22.02 22.01 22.02 3.3K
14:03 22.01 22.06 22.01 22.06 6.4K
14:04 22.06 22.06 22.06 22.06 1.4K
14:05 22.07 22.08 22.07 22.08 4.2K
14:06 22.08 22.10 22.08 22.10 2.3K
14:07 22.10 22.16 22.10 22.16 11.8K
14:08 22.16 22.18 22.14 22.14 3.2K
14:09 22.14 22.14 22.14 22.14 2.1K
14:10 22.14 22.16 22.14 22.15 10.3K
14:11 22.15 22.15 22.15 22.15 0.2K
14:12 22.15 22.16 22.14 22.16 7.5K
14:13 22.13 22.13 22.13 22.13 2.6K
14:14 22.13 22.14 22.12 22.14 3.3K
14:15 22.14 22.16 22.14 22.16 4.1K
14:16 22.16 22.16 22.13 22.13 3.2K
14:17 22.13 22.13 22.12 22.12 1.6K
14:18 22.12 22.12 22.12 22.12 0.6K
14:19 22.14 22.14 22.14 22.14 4.6K
14:20 22.13 22.14 22.13 22.14 1.5K
14:21 22.14 22.14 22.11 22.11 2.8K
14:22 22.11 22.12 22.11 22.12 3.3K
14:23 22.12 22.12 22.12 22.12 2.5K
14:24 22.12 22.13 22.12 22.13 2.7K
14:25 22.12 22.14 22.12 22.14 5.4K
14:26 22.16 22.16 22.15 22.15 4.5K
14:27 22.15 22.15 22.14 22.14 0.9K
14:28 22.13 22.13 22.13 22.13 0.8K
14:29 22.13 22.13 22.13 22.13 0.5K
14:30 22.13 22.13 22.13 22.13 1.4K
14:31 22.15 22.16 22.15 22.16 4.1K
14:32 22.16 22.16 22.14 22.14 1.4K
14:33 22.14 22.15 22.14 22.15 0.8K
14:34 22.15 22.15 22.15 22.15 2.6K
14:35 22.15 22.18 22.15 22.18 4.3K
14:36 22.18 22.18 22.18 22.18 1.9K
14:37 22.18 22.18 22.17 22.17 2.9K
14:38 22.17 22.17 22.16 22.16 3.0K
14:39 22.16 22.16 22.16 22.16 0.2K
14:40 22.16 22.16 22.16 22.16 0.7K
14:41 22.16 22.17 22.15 22.15 5.2K
14:42 22.15 22.15 22.15 22.15 0.7K
14:43 22.15 22.16 22.15 22.16 2.9K
14:44 22.16 22.17 22.16 22.16 2.5K
14:45 22.16 22.17 22.14 22.14 3.4K
14:46 22.14 22.17 22.14 22.17 0.4K
14:47 22.16 22.16 22.12 22.12 6.8K
14:48 22.12 22.14 22.12 22.14 4.8K
14:49 22.13 22.15 22.12 22.15 4.8K
14:50 22.17 22.19 22.17 22.19 4.6K
14:51 22.19 22.19 22.18 22.18 1.6K
14:52 22.18 22.18 22.18 22.18 0.2K
14:53 22.19 22.19 22.18 22.18 3.0K
14:54 22.18 22.18 22.18 22.18 0.5K
14:55 22.18 22.18 22.18 22.18 0.5K
14:56 22.18 22.19 22.18 22.19 3.3K
14:57 22.18 22.18 22.18 22.18 2.0K
14:58 22.19 22.22 22.19 22.21 7.9K
14:59 22.21 22.21 22.20 22.20 1.8K
15:00 22.20 22.20 22.19 22.19 0.4K
15:01 22.19 22.19 22.19 22.19 2.4K
15:02 22.19 22.20 22.19 22.20 0.3K
15:03 22.19 22.19 22.18 22.18 2.3K
15:04 22.19 22.19 22.19 22.19 3.5K
15:05 22.21 22.23 22.21 22.23 7.7K
15:06 22.23 22.23 22.23 22.23 0.4K
15:07 22.23 22.24 22.23 22.24 1.0K
15:08 22.24 22.25 22.24 22.25 3.2K
15:09 22.25 22.27 22.25 22.27 0.7K
15:10 22.25 22.26 22.25 22.26 1.6K
15:11 22.26 22.26 22.25 22.25 0.9K
15:12 22.24 22.24 22.22 22.22 2.5K
15:13 22.22 22.22 22.22 22.22 0.4K
15:14 22.22 22.23 22.22 22.23 2.9K
15:15 22.23 22.23 22.21 22.21 3.0K
15:16 22.21 22.23 22.21 22.22 2.1K
15:17 22.23 22.23 22.22 22.23 7.1K
15:18 22.23 22.23 22.21 22.21 5.7K
15:19 22.21 22.21 22.20 22.20 1.2K
15:20 22.20 22.20 22.19 22.20 3.5K
15:21 22.20 22.20 22.19 22.19 1.9K
15:22 22.20 22.32 22.20 22.27 32.8K
15:23 22.27 22.27 22.27 22.27 4.3K
15:24 22.30 22.32 22.30 22.31 5.8K
15:25 22.31 22.34 22.31 22.34 3.5K
15:26 22.34 22.34 22.31 22.32 5.2K
15:27 22.33 22.33 22.32 22.32 1.2K
15:28 22.33 22.33 22.32 22.32 2.2K
15:29 22.30 22.30 22.29 22.29 6.4K
15:30 22.29 22.32 22.28 22.28 10.3K
15:31 22.28 22.28 22.26 22.28 3.4K
15:32 22.28 22.29 22.28 22.29 4.6K
15:33 22.30 22.30 22.30 22.30 6.3K
15:34 22.30 22.32 22.30 22.32 14.9K
15:35 22.34 22.34 22.34 22.34 4.5K
15:36 22.34 22.34 22.33 22.33 5.7K
15:37 22.32 22.32 22.25 22.25 13.0K
15:38 22.25 22.25 22.19 22.21 7.3K
15:39 22.19 22.23 22.19 22.23 10.2K
15:40 22.23 22.26 22.23 22.24 14.3K
15:41 22.25 22.25 22.23 22.23 6.3K
15:42 22.23 22.23 22.22 22.22 5.2K
15:43 22.22 22.23 22.22 22.23 8.3K
15:44 22.23 22.23 22.16 22.16 18.3K
15:45 22.17 22.17 22.15 22.15 7.5K
15:46 22.15 22.15 22.12 22.12 9.0K
15:47 22.12 22.12 22.08 22.08 14.0K
15:48 22.06 22.06 21.99 21.99 7.9K
15:49 21.98 21.99 21.95 21.95 9.5K
15:50 21.95 21.97 21.95 21.95 9.8K
15:51 21.97 21.98 21.97 21.98 7.7K
15:52 21.97 21.97 21.94 21.97 16.3K
15:53 21.98 21.98 21.94 21.94 12.5K
15:54 21.96 21.97 21.96 21.97 11.8K
15:55 21.97 21.99 21.97 21.99 19.3K
15:56 21.99 22.01 21.99 22.00 18.8K
15:57 21.99 21.99 21.96 21.99 21.9K
15:58 21.99 22.03 21.99 22.02 28.1K
15:59 22.02 22.02 22.00 22.00 20.8K
16:00 22.00 22.02 22.00 22.00 257.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles