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 28.21 29.00 28.13 28.13 31.1K
09:32 28.02 28.18 28.02 28.18 11.2K
09:33 28.31 28.56 28.31 28.56 11.1K
09:34 28.56 28.56 28.31 28.31 6.5K
09:35 28.31 28.47 28.31 28.43 4.1K
09:36 28.43 28.43 28.39 28.39 5.4K
09:37 28.31 28.33 28.12 28.12 4.7K
09:38 28.12 28.13 28.06 28.06 3.7K
09:39 28.08 28.13 28.08 28.13 7.3K
09:40 28.16 28.20 28.12 28.20 3.7K
09:41 28.22 28.32 28.22 28.27 11.9K
09:42 28.27 28.27 28.24 28.24 4.0K
09:43 28.24 28.30 28.16 28.16 9.4K
09:44 28.16 28.21 28.07 28.16 5.4K
09:45 28.16 28.16 28.15 28.15 1.6K
09:46 28.22 28.22 28.06 28.09 14.9K
09:47 28.09 28.12 28.09 28.10 1.4K
09:48 28.01 28.02 28.01 28.02 15.5K
09:49 28.02 28.02 27.98 27.99 3.3K
09:50 28.03 28.03 27.96 28.00 10.3K
09:51 27.98 27.99 27.93 27.96 3.4K
09:52 27.96 28.09 27.96 28.09 5.5K
09:53 28.09 28.16 27.90 27.90 11.1K
09:54 27.90 27.94 27.90 27.92 3.3K
09:55 27.92 28.02 27.92 28.00 22.5K
09:56 28.01 28.09 27.99 28.07 14.3K
09:57 28.08 28.08 27.98 28.01 25.7K
09:58 28.02 28.06 28.02 28.06 10.5K
09:59 28.09 28.11 28.08 28.09 2.5K
10:00 28.08 28.08 28.03 28.06 5.5K
10:01 28.00 28.02 27.99 28.00 27.4K
10:02 28.03 28.16 28.03 28.16 79.6K
10:03 28.18 28.20 28.15 28.18 6.4K
10:04 28.18 28.18 28.11 28.11 4.3K
10:05 28.10 28.12 28.05 28.06 6.6K
10:06 28.06 28.06 28.00 28.05 24.9K
10:07 28.04 28.05 27.99 28.05 18.0K
10:08 28.07 28.14 28.07 28.14 8.2K
10:09 28.14 28.14 28.05 28.05 5.4K
10:10 28.03 28.07 28.03 28.05 2.3K
10:11 28.05 28.05 27.99 28.02 23.5K
10:12 28.02 28.02 27.93 27.93 28.1K
10:13 27.87 27.88 27.78 27.79 12.4K
10:14 27.75 27.75 27.66 27.66 19.8K
10:15 27.70 27.75 27.66 27.75 7.0K
10:16 27.72 27.72 27.65 27.65 12.5K
10:17 27.56 27.62 27.56 27.62 11.5K
10:18 27.58 27.64 27.56 27.64 9.3K
10:19 27.63 27.71 27.63 27.71 7.8K
10:20 27.71 27.71 27.66 27.69 10.7K
10:21 27.66 27.72 27.65 27.72 9.2K
10:22 27.72 27.72 27.62 27.67 4.3K
10:23 27.69 27.69 27.59 27.59 8.2K
10:24 27.60 27.60 27.55 27.58 18.1K
10:25 27.59 27.63 27.59 27.60 10.7K
10:26 27.57 27.58 27.45 27.45 20.2K
10:27 27.50 27.50 27.45 27.48 17.9K
10:28 27.48 27.50 27.45 27.48 11.3K
10:29 27.50 27.50 27.35 27.39 12.1K
10:30 27.40 27.40 27.36 27.36 11.1K
10:31 27.29 27.29 27.22 27.28 14.2K
10:32 27.24 28.00 26.99 28.00 77.5K
10:33 26.93 27.00 26.91 27.00 32.9K
10:34 27.03 27.06 27.00 27.00 7.0K
10:35 27.03 27.03 27.00 27.00 4.4K
10:36 27.01 27.02 26.94 26.94 10.2K
10:37 26.93 27.00 26.92 26.92 23.3K
10:38 26.89 26.89 26.82 26.83 16.4K
10:39 26.81 26.81 26.75 26.81 30.3K
10:40 26.82 26.85 26.73 26.73 20.5K
10:41 26.74 26.78 26.74 26.78 9.6K
10:42 26.78 26.78 26.68 26.68 6.9K
10:43 26.69 26.86 26.69 26.84 15.0K
10:44 26.81 26.83 26.79 26.83 4.7K
10:45 26.88 26.90 26.88 26.89 7.3K
10:46 26.89 26.97 26.89 26.97 4.7K
10:47 26.96 26.96 26.89 26.90 9.9K
10:48 26.88 26.91 26.88 26.91 7.0K
10:49 26.91 26.95 26.88 26.95 8.3K
10:50 27.00 27.09 26.99 26.99 33.7K
10:51 26.96 27.00 26.94 26.95 7.6K
10:52 26.95 27.02 26.88 27.02 14.8K
10:53 27.20 27.25 27.15 27.25 44.9K
10:54 27.33 27.33 27.23 27.24 20.5K
10:55 27.27 27.43 27.27 27.37 7.6K
10:56 27.37 27.41 27.26 27.26 7.6K
10:57 27.27 27.48 27.27 27.38 102.2K
10:58 27.34 27.40 27.23 27.40 121.8K
10:59 27.39 27.41 27.29 27.29 32.5K
11:00 27.32 27.32 27.22 27.23 18.1K
11:01 27.23 27.30 27.23 27.29 8.7K
11:02 27.29 27.45 27.29 27.44 12.9K
11:03 27.36 27.44 27.36 27.44 10.2K
11:04 27.48 27.48 27.39 27.39 4.4K
11:05 27.44 27.46 27.44 27.46 15.8K
11:06 27.47 27.55 27.47 27.52 37.4K
11:07 27.53 27.57 27.50 27.57 14.7K
11:08 27.57 27.60 27.55 27.55 30.4K
11:09 27.54 27.56 27.42 27.42 8.6K
11:10 27.47 27.47 27.27 27.27 10.7K
11:11 27.25 27.25 27.20 27.20 12.2K
11:12 27.20 27.21 27.16 27.21 11.5K
11:13 27.16 27.17 27.10 27.17 27.8K
11:14 27.15 27.15 27.07 27.12 35.7K
11:15 27.24 27.30 27.24 27.30 40.5K
11:16 27.30 27.32 27.29 27.31 129.6K
11:17 27.29 27.35 27.29 27.35 47.5K
11:18 27.31 27.36 27.30 27.36 32.7K
11:19 27.36 27.36 27.29 27.30 39.2K
11:20 27.29 27.30 27.29 27.29 13.5K
11:21 27.29 27.29 27.20 27.25 48.8K
11:22 27.30 27.30 27.22 27.22 292.5K
11:23 27.22 27.38 27.22 27.35 25.7K
11:24 27.32 27.38 27.32 27.37 11.3K
11:25 27.39 27.40 27.34 27.35 6.1K
11:26 27.37 27.37 27.35 27.37 24.3K
11:27 27.37 27.40 27.36 27.40 4.1K
11:28 27.40 27.44 27.40 27.44 9.7K
11:29 27.43 27.44 27.39 27.41 5.5K
11:30 27.40 27.45 27.40 27.43 12.4K
11:31 27.44 27.44 27.34 27.36 9.0K
11:32 27.24 27.26 27.23 27.26 11.5K
11:33 27.23 27.25 27.23 27.25 6.2K
11:34 27.25 27.30 27.25 27.30 15.7K
11:35 27.24 27.24 27.20 27.20 9.8K
11:36 27.09 27.09 27.02 27.02 11.2K
11:37 27.11 27.11 27.06 27.06 5.9K
11:38 27.04 27.13 27.04 27.13 6.0K
11:39 27.16 27.18 27.09 27.09 15.6K
11:40 27.12 27.14 27.10 27.11 15.4K
11:41 27.09 27.14 27.04 27.14 32.0K
11:42 27.07 27.11 27.04 27.11 26.1K
11:43 27.10 27.15 27.10 27.11 77.0K
11:44 27.13 27.20 27.12 27.20 178.0K
11:45 27.20 27.22 27.18 27.18 7.3K
11:46 27.17 27.26 27.17 27.26 17.4K
11:47 27.30 27.40 27.30 27.40 18.2K
11:48 27.34 27.34 27.32 27.32 7.9K
11:49 27.32 27.33 27.30 27.33 3.8K
11:50 27.31 27.38 27.30 27.38 8.7K
11:51 27.39 27.39 27.30 27.33 7.4K
11:52 27.30 27.32 27.30 27.32 11.4K
11:53 27.34 27.34 27.23 27.26 8.8K
11:54 27.26 27.26 27.19 27.19 91.0K
11:55 27.10 27.13 27.04 27.12 29.4K
11:56 27.12 27.15 27.11 27.15 2.7K
11:57 27.17 27.18 27.16 27.18 74.2K
11:58 27.19 27.19 27.16 27.16 3.9K
11:59 27.16 27.17 27.16 27.16 5.5K
12:00 27.16 27.20 27.14 27.20 3.5K
12:01 27.17 27.22 27.17 27.18 9.9K
12:02 27.11 27.13 27.09 27.11 3.2K
12:03 27.08 27.14 27.06 27.14 6.1K
12:04 27.14 27.19 27.14 27.17 16.6K
12:05 27.14 27.14 27.01 27.01 9.4K
12:06 27.06 27.06 26.99 26.99 7.1K
12:07 26.99 26.99 26.93 26.93 3.0K
12:08 26.91 26.91 26.86 26.87 5.4K
12:09 26.87 26.89 26.79 26.79 10.3K
12:10 26.76 26.89 26.71 26.89 15.3K
12:11 26.92 26.92 26.87 26.87 4.0K
12:12 26.87 26.87 26.78 26.78 4.9K
12:13 26.80 26.80 26.78 26.78 1.5K
12:14 26.75 26.80 26.74 26.76 3.3K
12:15 26.78 26.81 26.78 26.81 11.1K
12:16 26.79 26.80 26.75 26.80 6.4K
12:17 26.80 26.80 26.80 26.80 5.4K
12:18 26.80 26.81 26.75 26.75 6.6K
12:19 26.74 26.74 26.63 26.63 60.0K
12:20 26.62 26.63 26.59 26.63 67.4K
12:21 26.64 26.69 26.64 26.67 7.0K
12:22 26.68 26.68 26.68 26.68 2.3K
12:23 26.68 26.75 26.68 26.75 67.2K
12:24 26.75 26.78 26.74 26.78 122.3K
12:25 26.79 26.83 26.79 26.83 16.3K
12:26 26.84 26.90 26.83 26.90 6.4K
12:27 26.92 26.97 26.85 26.86 13.7K
12:28 26.88 26.94 26.87 26.89 16.1K
12:29 26.89 26.89 26.84 26.84 3.0K
12:30 26.88 26.98 26.85 26.96 118.0K
12:31 26.92 27.03 26.92 27.03 7.7K
12:32 27.03 27.06 27.03 27.06 2.4K
12:33 27.02 27.09 27.02 27.09 3.3K
12:34 27.11 27.22 27.11 27.22 6.2K
12:35 27.22 27.36 27.22 27.36 19.9K
12:36 27.31 27.32 27.30 27.32 5.8K
12:37 27.32 27.32 27.32 27.32 2.4K
12:38 27.32 27.38 27.32 27.38 3.0K
12:39 27.38 27.38 27.33 27.33 5.9K
12:40 27.27 27.27 27.22 27.24 33.1K
12:41 27.25 27.25 27.22 27.25 5.4K
12:42 27.25 27.28 27.25 27.28 5.0K
12:43 27.28 27.32 27.26 27.32 4.8K
12:44 27.34 27.34 27.31 27.31 16.9K
12:45 27.31 27.50 27.31 27.50 7.4K
12:46 27.52 27.52 27.50 27.52 16.8K
12:47 27.52 27.52 27.51 27.51 20.0K
12:48 27.51 27.68 27.51 27.68 23.6K
12:49 27.68 27.70 27.63 27.64 9.0K
12:50 27.64 27.65 27.60 27.60 12.8K
12:51 27.59 27.65 27.59 27.62 2.9K
12:52 27.62 27.71 27.62 27.71 10.0K
12:53 27.75 27.77 27.75 27.76 10.3K
12:54 27.75 27.82 27.75 27.82 26.6K
12:55 27.82 27.85 27.82 27.85 16.0K
12:56 27.87 27.89 27.83 27.83 40.4K
12:57 27.86 27.88 27.86 27.88 47.4K
12:58 27.84 27.85 27.82 27.82 24.9K
12:59 27.82 27.82 27.69 27.69 48.8K
13:00 27.72 27.72 27.72 27.72 5.9K
13:01 27.72 27.82 27.72 27.81 6.6K
13:02 27.84 27.91 27.84 27.89 31.3K
13:03 27.90 27.97 27.90 27.97 15.7K
13:04 28.00 28.07 28.00 28.07 5.8K
13:05 28.07 28.14 28.03 28.03 16.2K
13:06 28.06 28.20 28.06 28.12 24.9K
13:07 28.12 28.12 28.00 28.03 2.2K
13:08 28.00 28.11 28.00 28.11 20.0K
13:09 28.11 28.20 28.11 28.20 16.2K
13:10 28.16 28.16 28.02 28.02 24.8K
13:11 27.99 28.01 27.98 28.01 9.2K
13:12 28.01 28.02 27.98 28.00 33.9K
13:13 27.97 28.01 27.97 28.01 11.1K
13:14 28.01 28.01 27.99 27.99 8.9K
13:15 27.98 28.03 27.98 28.03 3.7K
13:16 28.00 28.00 27.99 28.00 15.6K
13:17 27.94 27.99 27.94 27.99 17.9K
13:18 28.05 28.07 28.05 28.06 28.8K
13:19 28.04 28.04 27.99 27.99 5.4K
13:20 27.99 28.00 27.98 27.98 13.5K
13:21 27.96 27.99 27.95 27.96 9.4K
13:22 27.96 27.99 27.96 27.97 10.5K
13:23 27.97 27.99 27.96 27.99 3.1K
13:24 27.97 27.99 27.95 27.95 4.0K
13:25 27.95 27.95 27.85 27.88 6.7K
13:26 27.87 27.92 27.87 27.91 5.8K
13:27 27.91 27.97 27.91 27.93 8.1K
13:28 27.92 27.95 27.92 27.95 6.4K
13:29 27.95 27.95 27.91 27.91 8.2K
13:30 27.91 27.91 27.87 27.87 7.0K
13:31 27.84 27.86 27.84 27.86 6.1K
13:32 27.86 27.86 27.79 27.82 30.9K
13:33 27.83 27.83 27.81 27.81 1.8K
13:34 27.78 27.78 27.67 27.72 13.3K
13:35 27.73 27.78 27.73 27.74 8.9K
13:36 27.74 27.74 27.70 27.70 10.0K
13:37 27.69 27.71 27.68 27.68 8.2K
13:38 27.73 27.74 27.72 27.74 7.1K
13:39 27.74 27.77 27.69 27.77 11.7K
13:40 27.77 27.77 27.73 27.76 4.4K
13:41 27.76 27.76 27.75 27.76 2.3K
13:42 27.71 27.76 27.71 27.73 8.7K
13:43 27.74 27.74 27.58 27.58 4.4K
13:44 27.59 27.72 27.59 27.64 14.3K
13:45 27.69 27.72 27.69 27.72 3.2K
13:46 27.72 27.72 27.71 27.72 2.1K
13:47 27.74 27.79 27.74 27.76 6.3K
13:48 27.76 27.77 27.75 27.76 5.8K
13:49 27.80 27.81 27.78 27.81 7.8K
13:50 27.81 27.81 27.78 27.78 10.6K
13:51 27.78 27.80 27.76 27.80 6.1K
13:52 27.86 27.86 27.82 27.82 7.1K
13:53 27.88 27.88 27.86 27.86 3.1K
13:54 27.86 27.91 27.86 27.90 3.6K
13:55 27.89 27.91 27.89 27.89 3.7K
13:56 27.90 27.90 27.87 27.87 4.0K
13:57 27.88 27.89 27.84 27.84 6.5K
13:58 27.82 27.85 27.82 27.85 7.4K
13:59 27.85 27.92 27.85 27.92 6.3K
14:00 27.93 27.93 27.90 27.93 5.2K
14:01 27.93 27.94 27.91 27.93 5.9K
14:02 27.92 27.98 27.92 27.98 3.3K
14:03 27.98 27.98 27.97 27.98 7.7K
14:04 27.98 27.99 27.96 27.96 3.1K
14:05 27.96 27.96 27.90 27.92 6.5K
14:06 27.92 27.96 27.92 27.95 7.3K
14:07 27.93 27.93 27.85 27.85 5.3K
14:08 27.85 27.85 27.77 27.77 6.8K
14:09 27.82 27.90 27.82 27.88 7.5K
14:10 27.87 27.90 27.87 27.90 4.7K
14:11 27.90 27.92 27.90 27.92 4.1K
14:12 27.96 28.05 27.96 28.05 13.1K
14:13 28.09 28.09 28.02 28.02 16.1K
14:14 28.04 28.13 28.03 28.03 10.7K
14:15 28.03 28.03 27.98 27.98 4.1K
14:16 27.96 28.06 27.96 28.06 9.6K
14:17 28.08 28.08 28.04 28.05 14.0K
14:18 28.01 28.06 28.01 28.06 29.1K
14:19 28.03 28.03 27.98 27.98 12.9K
14:20 28.01 28.03 28.01 28.03 5.4K
14:21 28.03 28.05 28.03 28.05 8.9K
14:22 28.08 28.08 28.05 28.06 3.2K
14:23 28.06 28.10 28.05 28.10 125.2K
14:24 28.10 28.16 28.10 28.16 8.2K
14:25 28.16 28.16 28.14 28.14 55.1K
14:26 28.14 28.14 28.05 28.06 12.4K
14:27 28.03 28.04 27.92 28.01 30.3K
14:28 28.01 28.08 28.01 28.08 5.3K
14:29 28.08 28.12 28.08 28.08 8.9K
14:30 28.08 28.18 28.08 28.18 7.1K
14:31 28.17 28.18 28.15 28.18 8.1K
14:32 28.20 28.20 28.13 28.15 10.2K
14:33 28.14 28.16 28.14 28.16 4.4K
14:34 28.18 28.21 28.18 28.18 8.1K
14:35 28.14 28.15 28.13 28.15 8.1K
14:36 28.15 28.15 28.07 28.09 11.4K
14:37 28.09 28.09 28.05 28.09 4.8K
14:38 28.07 28.11 28.07 28.11 5.4K
14:39 28.12 28.15 28.10 28.10 5.4K
14:40 28.08 28.09 28.05 28.05 5.0K
14:41 28.02 28.03 27.99 28.03 6.9K
14:42 28.00 28.01 28.00 28.00 4.7K
14:43 28.00 28.00 27.94 27.98 10.0K
14:44 27.96 27.96 27.94 27.94 2.7K
14:45 27.93 27.96 27.89 27.96 14.3K
14:46 27.94 27.94 27.84 27.90 10.3K
14:47 27.88 27.90 27.87 27.87 7.5K
14:48 27.89 27.89 27.83 27.85 8.1K
14:49 27.84 27.88 27.84 27.87 9.4K
14:50 27.88 27.88 27.83 27.83 8.4K
14:51 27.78 27.85 27.78 27.85 11.2K
14:52 27.85 27.85 27.71 27.71 9.4K
14:53 27.76 27.76 27.75 27.76 6.2K
14:54 27.79 27.79 27.75 27.75 7.1K
14:55 27.74 27.75 27.70 27.70 11.1K
14:56 27.74 27.80 27.73 27.80 13.2K
14:57 27.82 27.83 27.78 27.78 9.5K
14:58 27.77 27.78 27.72 27.72 13.3K
14:59 27.70 27.70 27.63 27.65 10.8K
15:00 27.64 27.64 27.58 27.60 9.7K
15:01 27.60 27.63 27.55 27.63 9.7K
15:02 27.65 27.67 27.62 27.65 11.5K
15:03 27.65 27.67 27.62 27.65 12.6K
15:04 27.65 27.65 27.60 27.62 12.9K
15:05 27.62 27.63 27.56 27.56 11.9K
15:06 27.56 27.62 27.56 27.62 11.8K
15:07 27.61 27.64 27.61 27.64 9.3K
15:08 27.65 27.65 27.65 27.65 8.0K
15:09 27.65 27.74 27.65 27.73 10.6K
15:10 27.73 27.73 27.65 27.67 15.0K
15:11 27.67 27.67 27.65 27.67 6.5K
15:12 27.65 27.73 27.65 27.73 11.4K
15:13 27.72 27.77 27.72 27.77 8.5K
15:14 27.79 27.79 27.71 27.71 18.9K
15:15 27.71 27.78 27.66 27.68 20.5K
15:16 27.66 27.67 27.58 27.58 27.2K
15:17 27.59 27.69 27.59 27.66 15.8K
15:18 27.65 27.74 27.64 27.74 9.6K
15:19 27.74 27.84 27.74 27.83 8.3K
15:20 27.85 27.88 27.84 27.84 12.1K
15:21 27.83 27.86 27.79 27.80 14.6K
15:22 27.80 27.85 27.80 27.83 10.3K
15:23 27.83 27.83 27.78 27.80 9.0K
15:24 27.78 27.81 27.78 27.81 8.5K
15:25 27.81 27.81 27.76 27.81 14.2K
15:26 27.81 27.85 27.78 27.85 7.0K
15:27 27.83 27.84 27.82 27.84 7.9K
15:28 27.84 27.84 27.80 27.81 27.9K
15:29 27.82 27.86 27.81 27.86 16.2K
15:30 27.85 27.87 27.84 27.85 12.6K
15:31 27.85 27.90 27.85 27.89 12.1K
15:32 27.89 27.89 27.82 27.88 14.6K
15:33 27.88 27.92 27.85 27.85 13.4K
15:34 27.85 27.89 27.85 27.86 12.3K
15:35 27.87 27.93 27.86 27.87 15.5K
15:36 27.87 27.87 27.82 27.84 15.6K
15:37 27.84 27.87 27.80 27.80 13.5K
15:38 27.80 27.82 27.75 27.75 17.3K
15:39 27.74 27.80 27.68 27.69 17.3K
15:40 27.67 27.70 27.64 27.68 16.4K
15:41 27.67 27.68 27.65 27.67 19.0K
15:42 27.72 27.72 27.63 27.69 24.2K
15:43 27.69 27.69 27.65 27.68 20.0K
15:44 27.68 27.76 27.68 27.71 33.2K
15:45 27.72 27.76 27.71 27.72 22.0K
15:46 27.72 27.74 27.71 27.71 35.6K
15:47 27.70 27.74 27.70 27.70 27.3K
15:48 27.70 27.75 27.68 27.75 22.5K
15:49 27.73 27.75 27.68 27.74 32.2K
15:50 27.74 27.76 27.74 27.76 20.7K
15:51 27.69 27.70 27.66 27.66 33.8K
15:52 27.65 27.69 27.65 27.66 49.5K
15:53 27.68 27.79 27.68 27.74 49.5K
15:54 27.74 27.74 27.66 27.70 44.9K
15:55 27.69 27.73 27.66 27.69 54.2K
15:56 27.68 27.79 27.68 27.73 57.9K
15:57 27.75 27.75 27.71 27.73 90.4K
15:58 27.71 27.71 27.64 27.64 100.9K
15:59 27.64 27.68 27.63 27.66 119.6K
16:00 27.66 28.30 27.65 27.71 774.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles