Allegro (ALGM)

ALGM
🏛️ Estados Unidos →
28.22
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 21.80 22.33 21.80 21.85 11.1K
09:32 21.85 21.85 21.80 21.80 0.9K
09:33 21.80 21.81 21.80 21.80 1.0K
09:34 21.80 21.90 21.80 21.86 0.8K
09:35 21.86 21.86 21.75 21.75 1.3K
09:36 21.68 21.76 21.58 21.76 2.7K
09:37 21.76 21.76 21.68 21.68 0.6K
09:38 21.67 21.67 21.67 21.67 0.4K
09:39 21.59 21.73 21.59 21.70 3.7K
09:40 21.70 21.72 21.69 21.69 0.8K
09:41 21.69 21.69 21.68 21.68 0.8K
09:42 21.63 21.63 21.63 21.63 1.1K
09:43 21.63 21.63 21.62 21.62 0.3K
09:44 21.58 21.58 21.50 21.50 1.7K
09:45 21.50 21.51 21.50 21.51 1.0K
09:46 21.51 21.51 21.51 21.51 0.1K
09:47 21.59 21.59 21.50 21.50 1.5K
09:48 21.50 21.50 21.46 21.46 0.9K
09:49 21.49 21.49 21.48 21.48 1.0K
09:50 21.48 21.48 21.42 21.43 4.9K
09:51 21.40 21.45 21.40 21.45 1.8K
09:52 21.44 21.44 21.39 21.40 4.7K
09:53 21.40 21.40 21.38 21.38 0.7K
09:54 21.38 21.38 21.38 21.38 0.8K
09:55 21.38 21.38 21.38 21.38 0.7K
09:56 21.38 21.39 21.38 21.39 1.6K
09:57 21.39 21.39 21.34 21.35 1.4K
09:58 21.35 21.35 21.30 21.30 2.6K
09:59 21.30 21.32 21.30 21.32 1.1K
10:00 21.32 21.32 21.28 21.28 1.1K
10:01 21.28 21.28 21.27 21.27 0.2K
10:02 21.28 21.39 21.28 21.39 3.6K
10:03 21.48 21.48 21.38 21.38 2.0K
10:04 21.38 21.38 21.35 21.35 4.7K
10:05 21.35 21.44 21.35 21.44 3.1K
10:06 21.41 21.48 21.41 21.48 2.0K
10:07 21.48 21.48 21.48 21.48 1.2K
10:08 21.48 21.48 21.39 21.39 1.0K
10:09 21.39 21.41 21.39 21.41 1.5K
10:10 21.41 21.41 21.41 21.41 0.4K
10:11 21.42 21.42 21.36 21.36 2.5K
10:12 21.39 21.39 21.38 21.38 1.7K
10:13 21.37 21.42 21.37 21.42 0.8K
10:14 21.42 21.42 21.38 21.41 0.5K
10:15 21.41 21.41 21.41 21.41 1.9K
10:16 21.41 21.41 21.36 21.36 2.0K
10:17 21.36 21.37 21.35 21.35 1.0K
10:18 21.25 21.27 21.25 21.27 1.1K
10:19 21.21 21.29 21.21 21.28 2.9K
10:20 21.29 21.29 21.27 21.27 2.5K
10:21 21.31 21.31 21.31 21.31 0.9K
10:22 21.32 21.33 21.30 21.33 2.3K
10:23 21.33 21.35 21.32 21.35 1.8K
10:24 21.35 21.35 21.30 21.30 0.7K
10:25 21.28 21.28 21.28 21.28 0.5K
10:26 21.29 21.41 21.29 21.39 4.6K
10:27 21.38 21.39 21.37 21.39 2.9K
10:28 21.40 21.40 21.36 21.36 3.2K
10:29 21.37 21.37 21.34 21.37 2.1K
10:30 21.37 21.38 21.36 21.36 1.2K
10:31 21.36 21.36 21.33 21.33 0.6K
10:32 21.35 21.36 21.35 21.36 0.9K
10:33 21.36 21.36 21.31 21.31 2.1K
10:34 21.31 21.33 21.31 21.33 1.5K
10:35 21.32 21.32 21.27 21.27 2.0K
10:36 21.27 21.27 21.26 21.27 1.9K
10:37 21.27 21.30 21.27 21.30 2.3K
10:38 21.30 21.31 21.27 21.27 1.7K
10:39 21.30 21.30 21.25 21.25 25.2K
10:40 21.23 21.27 21.23 21.27 3.4K
10:41 21.27 21.30 21.27 21.29 4.0K
10:42 21.26 21.28 21.25 21.27 4.0K
10:43 21.27 21.27 21.27 21.27 1.0K
10:44 21.27 21.27 21.27 21.27 0.6K
10:45 21.26 21.26 21.26 21.26 3.0K
10:46 21.26 21.29 21.26 21.29 2.4K
10:47 21.27 21.27 21.22 21.23 2.4K
10:48 21.23 21.24 21.23 21.24 2.0K
10:49 21.26 21.29 21.26 21.29 3.4K
10:50 21.29 21.29 21.29 21.29 0.5K
10:51 21.29 21.29 21.23 21.25 1.9K
10:52 21.25 21.29 21.25 21.29 0.6K
10:53 21.27 21.27 21.23 21.25 4.3K
10:54 21.25 21.27 21.23 21.27 9.6K
10:55 21.27 21.27 21.26 21.26 1.5K
10:56 21.26 21.29 21.26 21.29 2.0K
10:57 21.29 21.32 21.29 21.30 3.2K
10:58 21.30 21.30 21.29 21.30 1.9K
10:59 21.30 21.30 21.29 21.29 1.5K
11:00 21.29 21.31 21.29 21.31 0.9K
11:01 21.31 21.31 21.27 21.27 2.0K
11:02 21.27 21.27 21.24 21.24 2.3K
11:03 21.24 21.24 21.23 21.23 3.9K
11:04 21.23 21.23 21.20 21.20 2.3K
11:05 21.21 21.21 21.21 21.21 0.6K
11:06 21.21 21.21 21.18 21.18 1.2K
11:07 21.18 21.18 21.18 21.18 0.8K
11:08 21.17 21.19 21.17 21.19 2.8K
11:09 21.15 21.16 21.15 21.16 3.3K
11:10 21.16 21.18 21.16 21.18 1.2K
11:11 21.17 21.17 21.16 21.17 2.1K
11:12 21.17 21.17 21.11 21.11 1.3K
11:13 21.11 21.14 21.11 21.14 0.3K
11:14 21.14 21.15 21.14 21.15 2.6K
11:15 21.15 21.15 21.12 21.13 2.3K
11:16 21.13 21.17 21.13 21.17 4.7K
11:17 21.17 21.17 21.17 21.17 5.3K
11:18 21.17 21.17 21.16 21.16 1.9K
11:19 21.16 21.22 21.16 21.22 4.7K
11:20 21.22 21.22 21.21 21.22 3.1K
11:21 21.24 21.24 21.23 21.23 1.0K
11:22 21.22 21.23 21.21 21.23 3.3K
11:23 21.21 21.21 21.15 21.15 2.6K
11:24 21.15 21.15 21.15 21.15 0.7K
11:25 21.15 21.15 21.12 21.12 2.4K
11:26 21.11 21.11 21.11 21.11 1.0K
11:27 21.11 21.14 21.11 21.14 2.3K
11:28 21.14 21.14 21.11 21.11 1.2K
11:29 21.11 21.13 21.10 21.10 2.4K
11:30 21.09 21.10 21.08 21.08 2.5K
11:31 21.07 21.11 21.07 21.11 7.4K
11:32 21.10 21.10 21.10 21.10 0.7K
11:33 21.10 21.10 21.10 21.10 2.6K
11:34 21.10 21.10 21.10 21.10 1.0K
11:35 21.10 21.10 21.09 21.10 2.3K
11:36 21.10 21.11 21.10 21.11 1.9K
11:37 21.11 21.11 21.06 21.06 4.0K
11:38 21.06 21.08 21.06 21.08 1.6K
11:39 21.07 21.08 21.07 21.08 1.8K
11:40 21.08 21.08 21.08 21.08 1.2K
11:41 21.08 21.12 21.08 21.12 7.9K
11:42 21.12 21.12 21.11 21.11 0.7K
11:43 21.10 21.11 21.10 21.11 2.0K
11:44 21.11 21.11 21.11 21.11 0.4K
11:45 21.11 21.11 21.09 21.09 7.1K
11:46 21.10 21.10 21.06 21.07 18.0K
11:47 21.07 21.07 20.96 20.97 9.2K
11:48 20.97 20.98 20.95 20.96 3.5K
11:49 20.95 20.95 20.94 20.94 1.9K
11:50 20.91 20.94 20.90 20.90 7.9K
11:51 20.93 20.93 20.93 20.93 2.4K
11:52 20.93 20.93 20.92 20.92 2.4K
11:53 20.92 20.92 20.91 20.92 1.9K
11:54 20.92 20.92 20.90 20.91 3.1K
11:55 20.92 20.93 20.92 20.93 4.4K
11:56 20.93 20.94 20.93 20.94 1.5K
11:57 20.95 20.97 20.95 20.96 6.2K
11:58 20.96 20.96 20.96 20.96 1.4K
11:59 20.96 20.96 20.95 20.95 1.4K
12:00 20.95 20.97 20.95 20.97 3.3K
12:01 20.96 20.98 20.96 20.98 3.6K
12:02 20.98 21.03 20.98 21.02 2.9K
12:03 21.02 21.03 21.02 21.03 5.1K
12:04 21.03 21.03 21.03 21.03 1.1K
12:05 21.03 21.09 21.03 21.07 9.6K
12:06 21.08 21.14 21.08 21.14 7.8K
12:07 21.14 21.14 21.10 21.10 8.2K
12:08 21.10 21.12 21.10 21.11 4.4K
12:09 21.11 21.14 21.11 21.14 1.9K
12:10 21.14 21.15 21.14 21.15 2.4K
12:11 21.19 21.19 21.19 21.19 2.0K
12:12 21.19 21.21 21.18 21.21 2.9K
12:13 21.21 21.21 21.20 21.20 1.8K
12:14 21.21 21.21 21.20 21.21 1.6K
12:15 21.21 21.22 21.19 21.22 1.6K
12:16 21.21 21.21 21.21 21.21 0.9K
12:17 21.19 21.19 21.17 21.17 2.2K
12:18 21.17 21.17 21.17 21.17 0.8K
12:19 21.16 21.16 21.16 21.16 1.3K
12:20 21.16 21.22 21.16 21.22 3.9K
12:21 21.22 21.23 21.21 21.23 2.9K
12:22 21.23 21.24 21.22 21.24 1.5K
12:23 21.24 21.24 21.24 21.24 1.5K
12:24 21.26 21.29 21.26 21.28 5.9K
12:25 21.28 21.28 21.26 21.28 2.8K
12:26 21.31 21.31 21.30 21.30 2.6K
12:27 21.31 21.31 21.28 21.28 1.2K
12:28 21.28 21.28 21.27 21.27 3.6K
12:29 21.27 21.27 21.27 21.27 0.4K
12:30 21.27 21.29 21.27 21.29 1.1K
12:31 21.29 21.29 21.26 21.26 6.1K
12:32 21.26 21.28 21.26 21.26 1.9K
12:33 21.26 21.27 21.26 21.26 3.7K
12:34 21.26 21.28 21.26 21.28 2.0K
12:35 21.26 21.29 21.26 21.29 1.3K
12:36 21.29 21.32 21.29 21.31 3.3K
12:37 21.31 21.31 21.31 21.31 0.8K
12:38 21.31 21.32 21.31 21.32 5.1K
12:39 21.32 21.33 21.32 21.33 4.1K
12:40 21.33 21.33 21.33 21.33 0.7K
12:41 21.33 21.36 21.33 21.35 1.8K
12:42 21.35 21.37 21.35 21.37 3.2K
12:43 21.37 21.37 21.36 21.36 1.3K
12:44 21.36 21.37 21.36 21.37 0.9K
12:45 21.37 21.38 21.37 21.38 2.9K
12:46 21.40 21.41 21.39 21.40 2.4K
12:47 21.42 21.43 21.42 21.43 3.0K
12:48 21.43 21.48 21.43 21.46 3.5K
12:49 21.47 21.47 21.46 21.46 3.4K
12:50 21.46 21.46 21.43 21.45 3.0K
12:51 21.46 21.48 21.46 21.48 2.1K
12:52 21.48 21.48 21.47 21.47 1.3K
12:53 21.47 21.47 21.46 21.46 2.1K
12:54 21.46 21.47 21.46 21.46 0.5K
12:55 21.46 21.46 21.42 21.42 2.5K
12:56 21.42 21.42 21.39 21.41 1.1K
12:57 21.41 21.41 21.38 21.38 2.2K
12:58 21.37 21.39 21.37 21.39 1.7K
12:59 21.39 21.39 21.39 21.39 0.7K
13:00 21.40 21.41 21.40 21.41 2.3K
13:01 21.41 21.41 21.41 21.41 0.7K
13:02 21.41 21.41 21.37 21.38 0.5K
13:03 21.38 21.38 21.36 21.36 1.0K
13:04 21.35 21.35 21.34 21.34 0.5K
13:05 21.35 21.35 21.33 21.33 1.2K
13:06 21.36 21.36 21.35 21.35 2.6K
13:07 21.35 21.35 21.34 21.34 0.8K
13:08 21.34 21.37 21.34 21.37 1.0K
13:09 21.37 21.37 21.37 21.37 0.6K
13:10 21.37 21.39 21.37 21.39 2.7K
13:11 21.39 21.41 21.39 21.41 2.0K
13:12 21.39 21.39 21.39 21.39 1.6K
13:13 21.39 21.39 21.39 21.39 0.8K
13:14 21.39 21.39 21.38 21.38 1.8K
13:15 21.38 21.39 21.38 21.39 5.2K
13:16 21.39 21.39 21.39 21.39 1.4K
13:17 21.39 21.41 21.39 21.41 3.3K
13:18 21.41 21.41 21.37 21.37 0.8K
13:19 21.36 21.38 21.36 21.38 1.5K
13:20 21.38 21.38 21.34 21.34 1.6K
13:21 21.34 21.34 21.34 21.34 0.5K
13:22 21.34 21.34 21.33 21.33 1.0K
13:23 21.33 21.33 21.32 21.32 0.8K
13:24 21.32 21.33 21.32 21.32 2.1K
13:25 21.32 21.32 21.29 21.29 2.1K
13:26 21.28 21.29 21.28 21.29 2.0K
13:27 21.30 21.30 21.24 21.26 2.7K
13:28 21.29 21.29 21.29 21.29 1.1K
13:29 21.30 21.33 21.30 21.33 1.0K
13:30 21.33 21.33 21.33 21.33 0.2K
13:31 21.33 21.33 21.32 21.32 0.7K
13:32 21.32 21.32 21.32 21.32 1.7K
13:33 21.32 21.33 21.32 21.33 0.6K
13:34 21.33 21.34 21.32 21.34 1.3K
13:35 21.34 21.35 21.34 21.35 0.5K
13:36 21.35 21.36 21.35 21.36 2.6K
13:37 21.34 21.35 21.33 21.33 3.0K
13:38 21.33 21.33 21.32 21.32 2.1K
13:39 21.32 21.32 21.32 21.32 0.9K
13:40 21.32 21.32 21.32 21.32 0.7K
13:41 21.32 21.35 21.32 21.34 2.3K
13:42 21.34 21.36 21.34 21.36 0.7K
13:43 21.35 21.35 21.34 21.34 1.3K
13:44 21.34 21.36 21.33 21.36 3.2K
13:45 21.36 21.36 21.36 21.36 0.6K
13:46 21.37 21.37 21.34 21.35 1.6K
13:47 21.35 21.36 21.35 21.36 1.1K
13:48 21.36 21.38 21.36 21.38 1.3K
13:49 21.38 21.39 21.38 21.39 2.3K
13:50 21.39 21.39 21.38 21.38 0.5K
13:51 21.38 21.39 21.37 21.37 2.3K
13:52 21.37 21.37 21.36 21.36 5.6K
13:53 21.36 21.36 21.36 21.36 0.2K
13:54 21.36 21.36 21.36 21.36 0.3K
13:55 21.36 21.37 21.36 21.37 0.9K
13:56 21.37 21.38 21.37 21.38 0.5K
13:57 21.38 21.39 21.38 21.39 0.6K
13:58 21.39 21.39 21.39 21.39 0.9K
13:59 21.39 21.39 21.39 21.39 0.9K
14:00 21.38 21.38 21.37 21.38 1.3K
14:01 21.38 21.39 21.38 21.39 0.9K
14:02 21.39 21.40 21.38 21.40 1.2K
14:03 21.40 21.40 21.40 21.40 0.3K
14:04 21.40 21.40 21.40 21.40 1.3K
14:05 21.40 21.40 21.38 21.38 1.5K
14:06 21.38 21.39 21.37 21.37 1.3K
14:07 21.37 21.38 21.37 21.38 2.5K
14:08 21.38 21.38 21.38 21.38 1.2K
14:09 21.38 21.39 21.38 21.39 0.7K
14:10 21.39 21.39 21.39 21.39 0.5K
14:11 21.39 21.39 21.39 21.39 1.7K
14:12 21.39 21.39 21.39 21.39 0.2K
14:13 21.36 21.36 21.36 21.36 1.4K
14:14 21.36 21.36 21.35 21.35 2.2K
14:15 21.35 21.39 21.35 21.39 4.6K
14:16 21.39 21.39 21.38 21.38 1.2K
14:17 21.38 21.38 21.38 21.38 2.2K
14:18 21.38 21.38 21.38 21.38 0.5K
14:19 21.38 21.38 21.37 21.37 0.6K
14:20 21.36 21.36 21.36 21.36 0.9K
14:21 21.36 21.36 21.34 21.35 1.3K
14:22 21.35 21.35 21.32 21.32 1.7K
14:23 21.31 21.31 21.31 21.31 0.5K
14:24 21.31 21.31 21.31 21.31 0.5K
14:25 21.30 21.30 21.30 21.30 0.7K
14:26 21.30 21.30 21.30 21.30 1.3K
14:27 21.31 21.32 21.31 21.32 1.6K
14:28 21.32 21.32 21.31 21.31 1.3K
14:29 21.31 21.31 21.30 21.30 0.5K
14:30 21.31 21.31 21.31 21.31 0.7K
14:31 21.31 21.31 21.31 21.31 1.0K
14:32 21.31 21.33 21.31 21.33 1.0K
14:33 21.33 21.33 21.33 21.33 0.8K
14:34 21.33 21.33 21.33 21.33 0.9K
14:35 21.32 21.33 21.32 21.33 2.8K
14:36 21.33 21.36 21.33 21.35 1.3K
14:37 21.35 21.35 21.35 21.35 0.3K
14:38 21.35 21.35 21.33 21.33 2.6K
14:39 21.33 21.34 21.33 21.34 0.9K
14:40 21.34 21.34 21.34 21.34 1.0K
14:41 21.34 21.35 21.34 21.35 1.1K
14:42 21.36 21.37 21.36 21.37 0.9K
14:43 21.37 21.37 21.37 21.37 0.6K
14:44 21.37 21.38 21.37 21.37 1.8K
14:45 21.37 21.37 21.36 21.36 1.7K
14:46 21.36 21.36 21.36 21.36 0.7K
14:47 21.36 21.37 21.36 21.37 1.6K
14:48 21.37 21.37 21.37 21.37 0.7K
14:49 21.36 21.36 21.35 21.35 1.5K
14:50 21.35 21.36 21.35 21.36 1.1K
14:51 21.36 21.36 21.35 21.35 1.7K
14:52 21.35 21.36 21.35 21.36 0.7K
14:53 21.36 21.36 21.35 21.35 1.2K
14:54 21.35 21.36 21.35 21.36 3.8K
14:55 21.36 21.36 21.35 21.35 1.0K
14:56 21.35 21.35 21.35 21.35 0.6K
14:57 21.35 21.35 21.35 21.35 0.4K
14:58 21.35 21.35 21.35 21.35 1.7K
14:59 21.35 21.35 21.34 21.35 3.1K
15:00 21.35 21.35 21.34 21.34 1.8K
15:01 21.33 21.33 21.32 21.33 1.4K
15:02 21.35 21.35 21.34 21.34 2.1K
15:03 21.34 21.34 21.34 21.34 0.6K
15:04 21.34 21.34 21.34 21.34 1.3K
15:05 21.34 21.34 21.33 21.33 1.1K
15:06 21.33 21.33 21.30 21.31 2.9K
15:07 21.31 21.31 21.31 21.31 2.1K
15:08 21.31 21.31 21.30 21.30 0.7K
15:09 21.30 21.30 21.30 21.30 1.0K
15:10 21.30 21.30 21.30 21.30 0.8K
15:11 21.31 21.32 21.30 21.30 5.8K
15:12 21.30 21.30 21.26 21.26 2.1K
15:13 21.26 21.27 21.25 21.27 2.3K
15:14 21.27 21.30 21.27 21.30 1.4K
15:15 21.28 21.32 21.28 21.32 7.2K
15:16 21.32 21.38 21.32 21.38 3.6K
15:17 21.38 21.41 21.38 21.41 5.3K
15:18 21.43 21.43 21.41 21.41 2.2K
15:19 21.41 21.41 21.40 21.40 1.3K
15:20 21.41 21.41 21.41 21.41 1.4K
15:21 21.41 21.42 21.41 21.41 4.1K
15:22 21.43 21.43 21.42 21.42 2.5K
15:23 21.41 21.42 21.41 21.42 2.7K
15:24 21.42 21.42 21.40 21.40 2.7K
15:25 21.40 21.40 21.38 21.38 3.2K
15:26 21.37 21.38 21.37 21.38 0.9K
15:27 21.36 21.39 21.36 21.39 4.8K
15:28 21.39 21.39 21.38 21.38 2.9K
15:29 21.38 21.39 21.35 21.35 4.0K
15:30 21.34 21.35 21.34 21.35 1.8K
15:31 21.37 21.39 21.37 21.38 5.6K
15:32 21.39 21.39 21.37 21.37 5.5K
15:33 21.37 21.37 21.36 21.37 3.1K
15:34 21.37 21.38 21.34 21.34 9.9K
15:35 21.34 21.35 21.33 21.33 2.8K
15:36 21.34 21.34 21.31 21.31 4.0K
15:37 21.31 21.33 21.31 21.33 4.2K
15:38 21.33 21.33 21.32 21.32 2.8K
15:39 21.31 21.31 21.28 21.28 3.3K
15:40 21.27 21.27 21.25 21.26 3.6K
15:41 21.26 21.27 21.26 21.27 3.7K
15:42 21.29 21.40 21.29 21.40 104.3K
15:43 21.39 21.41 21.38 21.41 10.0K
15:44 21.42 21.42 21.38 21.42 24.1K
15:45 21.42 21.42 21.40 21.42 18.0K
15:46 21.43 21.45 21.43 21.45 13.7K
15:47 21.46 21.47 21.46 21.47 18.3K
15:48 21.47 21.48 21.46 21.47 12.0K
15:49 21.48 21.50 21.48 21.50 10.1K
15:50 21.50 21.51 21.49 21.51 9.3K
15:51 21.50 21.55 21.50 21.55 19.5K
15:52 21.56 21.56 21.53 21.56 11.9K
15:53 21.57 21.57 21.56 21.56 11.4K
15:54 21.53 21.56 21.53 21.56 14.5K
15:55 21.55 21.60 21.55 21.59 20.8K
15:56 21.59 21.64 21.59 21.64 33.3K
15:57 21.65 21.66 21.63 21.64 30.2K
15:58 21.64 21.65 21.61 21.61 27.7K
15:59 21.60 21.62 21.60 21.62 27.3K
16:00 21.61 21.61 21.58 21.58 260.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles