Allegro (ALGM)

ALGM
🏛️ Estados Unidos →
28.32
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 26.75 27.17 24.50 27.17 476.5K
09:32 26.78 26.98 26.65 26.65 223.6K
09:33 26.48 26.48 26.36 26.38 98.3K
09:34 26.41 26.60 26.41 26.60 104.6K
09:35 26.51 26.87 26.38 26.78 128.2K
09:36 26.85 27.00 26.69 26.69 116.9K
09:37 26.65 26.65 26.45 26.55 114.4K
09:38 26.45 26.49 26.36 26.37 23.9K
09:39 26.46 26.50 26.42 26.42 108.9K
09:40 26.70 26.83 26.70 26.77 42.4K
09:41 26.78 26.85 26.68 26.68 25.8K
09:42 26.79 27.00 26.76 26.94 89.3K
09:43 26.96 26.96 26.87 26.90 28.7K
09:44 26.92 26.95 26.83 26.85 43.9K
09:45 26.85 26.94 26.81 26.81 60.2K
09:46 26.86 26.86 26.77 26.79 9.7K
09:47 26.83 26.83 26.79 26.80 44.6K
09:48 26.83 26.98 26.81 26.91 80.2K
09:49 26.83 26.88 26.82 26.84 43.8K
09:50 26.74 26.74 26.52 26.52 101.4K
09:51 26.50 26.61 26.44 26.44 47.3K
09:52 26.52 26.59 26.47 26.59 40.1K
09:53 26.66 26.66 26.47 26.47 56.7K
09:54 26.51 26.51 26.47 26.49 63.8K
09:55 26.45 26.50 26.33 26.33 82.0K
09:56 26.41 26.44 26.23 26.44 104.9K
09:57 26.46 26.48 26.43 26.45 52.5K
09:58 26.44 26.47 26.35 26.35 39.8K
09:59 26.33 26.38 26.30 26.37 30.6K
10:00 26.41 26.41 26.32 26.34 48.2K
10:01 26.26 26.38 26.20 26.38 37.4K
10:02 26.46 26.62 26.45 26.62 98.6K
10:03 26.60 26.60 26.42 26.42 38.3K
10:04 26.48 26.48 26.42 26.44 31.7K
10:05 26.48 26.49 26.41 26.43 53.4K
10:06 26.44 26.48 26.40 26.40 38.0K
10:07 26.42 26.49 26.41 26.49 23.9K
10:08 26.52 26.69 26.52 26.65 38.7K
10:09 26.58 26.60 26.58 26.59 20.2K
10:10 26.49 26.49 26.43 26.43 15.3K
10:11 26.44 26.53 26.44 26.45 42.2K
10:12 26.45 26.48 26.44 26.45 36.8K
10:13 26.44 26.50 26.44 26.50 18.0K
10:14 26.49 26.49 26.44 26.49 30.4K
10:15 26.50 26.50 26.40 26.43 69.8K
10:16 26.45 26.57 26.45 26.57 49.6K
10:17 26.56 26.64 26.56 26.56 22.9K
10:18 26.48 26.48 26.43 26.47 32.3K
10:19 26.55 26.60 26.54 26.54 43.5K
10:20 26.56 26.56 26.49 26.49 20.0K
10:21 26.52 26.62 26.52 26.56 74.6K
10:22 26.55 26.62 26.55 26.61 52.3K
10:23 26.70 26.75 26.67 26.74 15.2K
10:24 26.72 26.84 26.72 26.84 22.4K
10:25 26.79 26.79 26.74 26.74 19.7K
10:26 26.72 26.73 26.69 26.73 41.9K
10:27 26.75 26.80 26.73 26.78 57.6K
10:28 26.82 26.82 26.78 26.82 43.6K
10:29 26.86 26.86 26.80 26.82 14.6K
10:30 26.86 26.90 26.85 26.90 33.7K
10:31 26.96 27.04 26.96 26.97 73.8K
10:32 26.99 27.06 26.99 27.01 48.0K
10:33 27.06 27.10 27.02 27.02 27.4K
10:34 27.00 27.01 26.96 26.96 7.7K
10:35 26.95 26.95 26.82 26.82 33.4K
10:36 26.75 26.77 26.68 26.75 28.5K
10:37 26.75 26.84 26.75 26.78 11.4K
10:38 26.76 26.76 26.59 26.59 13.1K
10:39 26.61 26.61 26.46 26.46 37.9K
10:40 26.42 26.45 26.40 26.43 33.5K
10:41 26.44 26.53 26.44 26.53 66.6K
10:42 26.55 26.55 26.46 26.51 17.8K
10:43 26.47 26.47 26.44 26.44 24.0K
10:44 26.44 26.53 26.44 26.53 14.3K
10:45 26.53 26.64 26.53 26.64 8.6K
10:46 26.66 26.67 26.62 26.65 24.7K
10:47 26.65 26.65 26.56 26.59 9.9K
10:48 26.60 26.68 26.60 26.66 10.5K
10:49 26.67 26.73 26.58 26.73 19.8K
10:50 26.67 26.92 26.67 26.92 17.3K
10:51 26.95 26.97 26.85 26.86 15.3K
10:52 26.87 26.97 26.87 26.97 14.7K
10:53 26.97 27.18 26.97 27.17 32.4K
10:54 27.10 27.18 27.10 27.15 26.2K
10:55 27.10 27.10 27.05 27.05 15.6K
10:56 27.05 27.05 27.00 27.04 16.4K
10:57 27.04 27.06 26.99 27.06 10.3K
10:58 27.03 27.07 26.98 26.98 17.0K
10:59 26.98 27.06 26.98 27.06 6.3K
11:00 27.11 27.14 27.05 27.05 12.8K
11:01 27.09 27.25 27.09 27.25 31.5K
11:02 27.30 27.30 27.24 27.24 35.4K
11:03 27.19 27.30 27.19 27.28 10.3K
11:04 27.28 27.30 27.23 27.23 16.6K
11:05 27.14 27.14 27.10 27.10 20.0K
11:06 27.11 27.18 27.06 27.18 8.6K
11:07 27.22 27.26 27.18 27.19 11.9K
11:08 27.19 27.23 27.13 27.13 7.8K
11:09 27.14 27.16 27.13 27.14 6.7K
11:10 27.11 27.11 27.01 27.05 13.5K
11:11 27.05 27.10 27.05 27.09 4.4K
11:12 27.08 27.08 26.93 26.93 18.5K
11:13 26.95 26.95 26.88 26.90 13.2K
11:14 26.92 27.00 26.92 27.00 10.2K
11:15 27.02 27.02 26.94 26.96 13.3K
11:16 26.96 27.00 26.93 26.93 7.3K
11:17 26.91 26.91 26.85 26.91 13.6K
11:18 26.92 26.92 26.85 26.85 7.9K
11:19 26.83 26.87 26.83 26.87 5.9K
11:20 26.92 26.98 26.90 26.98 29.7K
11:21 27.02 27.05 26.97 27.05 10.6K
11:22 27.05 27.20 27.05 27.20 13.5K
11:23 27.23 27.26 27.21 27.26 9.4K
11:24 27.26 27.31 27.22 27.31 13.8K
11:25 27.31 27.31 27.24 27.26 8.3K
11:26 27.24 27.24 27.16 27.16 11.2K
11:27 27.07 27.12 27.07 27.07 29.3K
11:28 27.09 27.10 27.08 27.08 2.8K
11:29 27.08 27.08 27.01 27.05 12.2K
11:30 27.06 27.08 26.96 26.96 10.4K
11:31 26.96 27.05 26.95 27.00 12.6K
11:32 27.00 27.04 27.00 27.03 3.6K
11:33 27.04 27.04 26.99 26.99 10.3K
11:34 26.99 26.99 26.95 26.96 6.8K
11:35 26.94 26.94 26.87 26.89 9.2K
11:36 26.83 26.86 26.82 26.86 14.9K
11:37 26.86 26.88 26.80 26.80 7.6K
11:38 26.80 26.81 26.75 26.80 48.9K
11:39 26.80 26.89 26.80 26.89 7.0K
11:40 26.87 26.89 26.87 26.89 4.4K
11:41 26.91 26.93 26.89 26.90 16.1K
11:42 26.87 26.93 26.83 26.93 7.4K
11:43 26.91 26.91 26.87 26.90 7.9K
11:44 26.90 26.90 26.83 26.83 5.6K
11:45 26.81 26.81 26.78 26.78 6.2K
11:46 26.79 26.84 26.79 26.84 14.7K
11:47 26.86 26.87 26.84 26.87 6.7K
11:48 26.87 26.89 26.85 26.89 4.4K
11:49 26.93 27.00 26.93 27.00 15.7K
11:50 26.93 27.02 26.93 26.99 28.3K
11:51 27.06 27.06 27.04 27.06 14.4K
11:52 27.06 27.06 27.01 27.01 8.6K
11:53 27.02 27.07 27.02 27.04 8.8K
11:54 27.05 27.05 27.04 27.05 5.4K
11:55 27.09 27.10 27.01 27.02 10.5K
11:56 27.05 27.05 26.96 26.96 7.7K
11:57 26.94 26.99 26.94 26.99 4.3K
11:58 27.00 27.01 27.00 27.01 5.7K
11:59 27.03 27.04 26.99 27.04 18.2K
12:00 27.04 27.16 27.03 27.03 118.2K
12:01 27.03 27.09 27.03 27.09 6.7K
12:02 27.12 27.12 27.09 27.12 3.8K
12:03 27.06 27.06 26.97 27.00 14.4K
12:04 26.96 26.98 26.87 26.87 27.5K
12:05 26.94 26.94 26.85 26.85 17.4K
12:06 26.86 26.98 26.86 26.97 14.6K
12:07 26.97 26.97 26.89 26.91 19.8K
12:08 26.89 26.90 26.88 26.90 8.8K
12:09 26.90 26.90 26.80 26.80 14.3K
12:10 26.83 26.86 26.83 26.86 5.0K
12:11 26.86 26.87 26.83 26.87 9.1K
12:12 26.88 26.88 26.85 26.87 5.8K
12:13 26.86 26.89 26.86 26.89 10.0K
12:14 26.88 26.91 26.82 26.82 23.0K
12:15 26.85 26.85 26.81 26.81 13.8K
12:16 26.80 26.80 26.75 26.76 23.6K
12:17 26.78 26.93 26.78 26.92 8.3K
12:18 26.92 26.92 26.84 26.85 13.0K
12:19 26.87 26.90 26.80 26.80 15.6K
12:20 26.76 26.76 26.76 26.76 4.0K
12:21 26.76 26.78 26.76 26.78 12.8K
12:22 26.78 26.80 26.78 26.80 3.1K
12:23 26.80 26.87 26.80 26.87 5.9K
12:24 26.87 26.90 26.87 26.90 14.9K
12:25 26.91 26.91 26.79 26.79 35.0K
12:26 26.79 26.81 26.77 26.77 17.2K
12:27 26.77 26.77 26.73 26.76 8.1K
12:28 26.74 26.80 26.74 26.80 29.4K
12:29 26.77 26.86 26.77 26.83 116.7K
12:30 26.82 26.84 26.70 26.70 23.3K
12:31 26.71 26.74 26.67 26.74 52.5K
12:32 26.75 26.78 26.72 26.73 32.9K
12:33 26.70 26.73 26.65 26.67 15.1K
12:34 26.63 26.68 26.63 26.68 18.8K
12:35 26.67 26.67 26.59 26.62 39.8K
12:36 26.61 26.71 26.61 26.71 18.2K
12:37 26.71 26.73 26.68 26.68 10.3K
12:38 26.65 26.70 26.65 26.69 5.2K
12:39 26.71 26.72 26.69 26.71 8.4K
12:40 26.72 26.85 26.72 26.85 13.7K
12:41 26.84 26.84 26.82 26.82 15.6K
12:42 26.80 26.81 26.80 26.80 9.3K
12:43 26.84 26.86 26.82 26.86 13.2K
12:44 26.86 26.89 26.86 26.87 6.4K
12:45 26.84 26.84 26.77 26.77 12.4K
12:46 26.73 26.73 26.67 26.68 10.2K
12:47 26.68 26.68 26.63 26.63 10.5K
12:48 26.63 26.64 26.61 26.63 6.1K
12:49 26.65 26.71 26.65 26.71 61.2K
12:50 26.71 26.71 26.62 26.62 12.6K
12:51 26.62 26.62 26.55 26.55 26.9K
12:52 26.57 26.70 26.57 26.69 100.6K
12:53 26.69 26.69 26.55 26.55 10.9K
12:54 26.53 26.58 26.53 26.58 6.4K
12:55 26.58 26.58 26.52 26.53 2.6K
12:56 26.51 26.51 26.48 26.51 18.0K
12:57 26.50 26.50 26.45 26.45 22.4K
12:58 26.46 26.46 26.35 26.35 12.3K
12:59 26.34 26.37 26.32 26.36 10.6K
13:00 26.34 26.40 26.33 26.33 17.5K
13:01 26.29 26.30 26.19 26.19 11.4K
13:02 26.23 26.26 26.22 26.25 11.6K
13:03 26.25 26.25 26.19 26.20 10.2K
13:04 26.20 26.24 26.15 26.24 16.2K
13:05 26.26 26.26 26.22 26.22 7.4K
13:06 26.22 26.23 26.18 26.21 38.4K
13:07 26.20 26.20 26.14 26.19 6.2K
13:08 26.19 26.19 26.17 26.17 42.0K
13:09 26.18 26.22 26.18 26.22 14.7K
13:10 26.21 26.21 26.17 26.19 23.6K
13:11 26.19 26.19 26.13 26.13 17.2K
13:12 26.11 26.13 26.09 26.12 20.2K
13:13 26.12 26.15 26.12 26.15 3.7K
13:14 26.15 26.16 26.14 26.16 19.5K
13:15 26.14 26.21 26.14 26.17 36.3K
13:16 26.17 26.28 26.17 26.28 9.9K
13:17 26.27 26.30 26.27 26.28 9.8K
13:18 26.28 26.31 26.28 26.31 6.2K
13:19 26.24 26.32 26.24 26.32 11.9K
13:20 26.32 26.32 26.29 26.31 5.1K
13:21 26.29 26.32 26.28 26.32 13.9K
13:22 26.30 26.30 26.28 26.28 8.8K
13:23 26.29 26.32 26.28 26.32 16.5K
13:24 26.33 26.33 26.31 26.33 12.5K
13:25 26.34 26.39 26.32 26.37 8.0K
13:26 26.35 26.35 26.33 26.33 6.8K
13:27 26.33 26.33 26.31 26.31 11.6K
13:28 26.31 26.31 26.25 26.25 17.2K
13:29 26.25 26.28 26.23 26.23 16.8K
13:30 26.25 26.27 26.23 26.25 52.5K
13:31 26.27 26.27 26.24 26.27 16.4K
13:32 26.25 26.25 26.23 26.23 8.5K
13:33 26.23 26.23 26.21 26.21 28.2K
13:34 26.25 26.32 26.23 26.31 9.4K
13:35 26.30 26.32 26.29 26.29 9.2K
13:36 26.31 26.42 26.31 26.42 7.2K
13:37 26.40 26.40 26.30 26.30 11.4K
13:38 26.30 26.31 26.29 26.30 7.9K
13:39 26.29 26.31 26.27 26.27 5.8K
13:40 26.26 26.28 26.26 26.27 10.2K
13:41 26.28 26.31 26.28 26.31 3.3K
13:42 26.32 26.38 26.32 26.34 9.4K
13:43 26.34 26.37 26.34 26.37 5.2K
13:44 26.37 26.37 26.30 26.31 14.8K
13:45 26.28 26.29 26.27 26.27 5.9K
13:46 26.26 26.27 26.24 26.27 10.6K
13:47 26.27 26.33 26.27 26.30 6.4K
13:48 26.31 26.32 26.30 26.30 7.7K
13:49 26.34 26.45 26.34 26.43 12.9K
13:50 26.40 26.40 26.36 26.36 13.4K
13:51 26.35 26.40 26.35 26.40 7.5K
13:52 26.35 26.35 26.34 26.35 9.1K
13:53 26.35 26.37 26.33 26.34 14.9K
13:54 26.34 26.34 26.31 26.31 10.3K
13:55 26.27 26.28 26.25 26.25 6.7K
13:56 26.25 26.30 26.25 26.26 9.4K
13:57 26.25 26.25 26.22 26.22 36.0K
13:58 26.22 26.23 26.21 26.22 21.6K
13:59 26.22 26.28 26.22 26.28 8.7K
14:00 26.28 26.28 26.25 26.25 7.1K
14:01 26.25 26.31 26.25 26.31 5.1K
14:02 26.30 26.35 26.30 26.33 8.8K
14:03 26.34 26.34 26.31 26.32 10.8K
14:04 26.32 26.33 26.25 26.25 13.0K
14:05 26.27 26.28 26.25 26.25 8.4K
14:06 26.29 26.29 26.25 26.26 9.7K
14:07 26.25 26.30 26.25 26.28 14.2K
14:08 26.29 26.29 26.26 26.26 19.2K
14:09 26.23 26.25 26.18 26.18 29.1K
14:10 26.21 26.25 26.17 26.17 27.9K
14:11 26.17 26.17 26.17 26.17 4.8K
14:12 26.21 26.21 26.12 26.12 38.1K
14:13 26.15 26.15 26.10 26.10 16.1K
14:14 26.10 26.13 26.07 26.13 14.8K
14:15 26.11 26.11 26.07 26.07 7.6K
14:16 26.09 26.09 26.05 26.05 14.7K
14:17 26.02 26.02 25.96 26.00 39.3K
14:18 25.98 26.02 25.98 26.02 11.1K
14:19 26.02 26.02 25.99 26.02 12.1K
14:20 26.05 26.09 26.03 26.03 10.5K
14:21 26.03 26.08 26.03 26.07 4.0K
14:22 26.06 26.12 26.06 26.12 15.4K
14:23 26.12 26.12 26.11 26.11 6.1K
14:24 26.12 26.12 26.08 26.09 20.2K
14:25 26.09 26.10 26.03 26.03 24.1K
14:26 25.99 25.99 25.97 25.97 22.5K
14:27 25.93 25.93 25.86 25.86 19.1K
14:28 25.85 25.88 25.85 25.87 12.2K
14:29 25.91 25.93 25.91 25.93 17.7K
14:30 25.96 25.96 25.91 25.94 8.8K
14:31 25.94 25.99 25.94 25.97 6.8K
14:32 25.97 25.98 25.96 25.96 8.0K
14:33 25.96 25.96 25.92 25.92 7.0K
14:34 25.94 25.98 25.94 25.98 11.4K
14:35 25.96 26.00 25.95 25.95 7.1K
14:36 25.92 25.96 25.88 25.88 12.1K
14:37 25.87 25.89 25.85 25.85 9.2K
14:38 25.84 25.85 25.84 25.84 10.4K
14:39 25.85 25.86 25.83 25.84 18.5K
14:40 25.84 25.88 25.84 25.88 10.1K
14:41 25.87 25.92 25.87 25.92 9.1K
14:42 25.94 25.95 25.93 25.93 10.2K
14:43 25.95 25.96 25.95 25.95 4.8K
14:44 25.92 25.92 25.88 25.89 8.4K
14:45 25.88 25.98 25.88 25.97 20.0K
14:46 25.97 25.97 25.95 25.95 12.5K
14:47 25.95 25.98 25.95 25.96 13.9K
14:48 25.94 25.96 25.94 25.94 16.0K
14:49 25.94 25.97 25.94 25.97 15.0K
14:50 25.97 25.97 25.86 25.86 13.1K
14:51 25.90 25.96 25.90 25.94 18.2K
14:52 25.92 25.92 25.81 25.81 17.8K
14:53 25.82 25.82 25.68 25.68 16.8K
14:54 25.66 25.68 25.64 25.66 15.0K
14:55 25.62 25.66 25.59 25.66 16.5K
14:56 25.68 25.68 25.62 25.62 14.0K
14:57 25.63 25.73 25.63 25.73 15.4K
14:58 25.70 25.70 25.61 25.61 11.7K
14:59 25.66 25.66 25.61 25.61 17.1K
15:00 25.63 25.67 25.63 25.64 16.5K
15:01 25.64 25.64 25.61 25.62 15.1K
15:02 25.60 25.61 25.60 25.61 35.3K
15:03 25.61 25.62 25.46 25.46 16.2K
15:04 25.46 25.46 25.38 25.39 30.7K
15:05 25.39 25.40 25.39 25.40 24.7K
15:06 25.38 25.38 25.33 25.34 22.7K
15:07 25.34 25.35 25.30 25.33 20.0K
15:08 25.34 25.35 25.28 25.28 19.2K
15:09 25.28 25.30 25.26 25.27 12.8K
15:10 25.22 25.25 25.20 25.21 24.2K
15:11 25.19 25.22 25.13 25.15 17.0K
15:12 25.22 25.22 25.19 25.21 17.1K
15:13 25.20 25.20 25.14 25.14 15.1K
15:14 25.15 25.18 25.15 25.15 13.4K
15:15 25.17 25.21 25.14 25.14 38.3K
15:16 25.16 25.17 25.12 25.12 85.1K
15:17 25.19 25.24 25.16 25.24 38.4K
15:18 25.26 25.29 25.23 25.26 29.0K
15:19 25.26 25.26 25.19 25.19 15.4K
15:20 25.17 25.19 25.13 25.16 18.6K
15:21 25.14 25.16 25.13 25.15 32.4K
15:22 25.16 25.17 25.04 25.04 28.4K
15:23 25.04 25.04 24.94 24.97 27.7K
15:24 24.97 24.97 24.90 24.90 31.0K
15:25 24.90 24.91 24.82 24.82 25.8K
15:26 24.82 24.92 24.80 24.92 47.0K
15:27 24.92 24.92 24.89 24.89 51.1K
15:28 24.96 24.98 24.95 24.98 38.7K
15:29 24.91 24.97 24.89 24.97 30.4K
15:30 25.00 25.00 24.97 25.00 35.6K
15:31 25.02 25.13 25.02 25.13 33.1K
15:32 25.15 25.22 25.15 25.20 10.8K
15:33 25.22 25.25 25.15 25.15 21.6K
15:34 25.15 25.16 25.11 25.15 10.3K
15:35 25.14 25.16 25.08 25.08 31.9K
15:36 25.09 25.15 25.09 25.09 17.1K
15:37 25.08 25.14 25.04 25.04 19.2K
15:38 25.03 25.06 25.00 25.06 15.5K
15:39 25.06 25.06 25.02 25.02 82.2K
15:40 25.00 25.06 25.00 25.05 24.7K
15:41 25.04 25.08 25.03 25.08 24.1K
15:42 25.08 25.10 25.08 25.10 24.7K
15:43 25.13 25.14 25.10 25.11 32.2K
15:44 25.13 25.14 25.11 25.11 15.3K
15:45 25.09 25.10 25.08 25.10 28.3K
15:46 25.14 25.20 25.14 25.20 21.5K
15:47 25.20 25.26 25.20 25.26 15.4K
15:48 25.26 25.32 25.26 25.32 26.7K
15:49 25.33 25.38 25.31 25.36 35.5K
15:50 25.33 25.45 25.33 25.44 16.1K
15:51 25.44 25.44 25.32 25.33 42.8K
15:52 25.37 25.41 25.33 25.34 53.3K
15:53 25.31 25.31 25.27 25.28 33.7K
15:54 25.29 25.37 25.29 25.32 39.0K
15:55 25.32 25.41 25.30 25.41 64.6K
15:56 25.42 25.59 25.41 25.59 65.8K
15:57 25.59 25.61 25.59 25.61 90.5K
15:58 25.61 25.61 25.56 25.56 136.9K
15:59 25.57 25.59 25.53 25.58 137.3K
16:00 25.59 25.66 24.65 25.62 1,079.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles