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 26.53 26.59 26.30 26.59 13.6K
09:32 26.62 26.67 26.62 26.67 1.8K
09:33 26.55 26.55 26.53 26.53 1.4K
09:34 26.61 26.61 26.61 26.61 1.6K
09:35 26.61 26.77 26.61 26.77 5.8K
09:36 26.77 26.77 26.77 26.77 0.7K
09:37 26.77 26.79 26.74 26.79 1.6K
09:38 26.85 26.85 26.77 26.77 5.3K
09:39 26.75 26.75 26.63 26.63 2.1K
09:40 26.52 26.55 26.50 26.55 1.7K
09:41 26.55 26.60 26.55 26.60 2.6K
09:42 26.60 26.60 26.46 26.46 3.6K
09:43 26.46 26.46 26.46 26.46 0.4K
09:44 26.46 26.67 26.46 26.67 4.3K
09:45 26.58 26.58 26.57 26.57 0.4K
09:46 26.59 26.65 26.59 26.65 3.1K
09:47 26.59 26.59 26.59 26.59 1.6K
09:48 26.59 26.59 26.59 26.59 0.7K
09:49 26.59 26.59 26.59 26.59 1.1K
09:50 26.55 26.55 26.50 26.50 1.4K
09:51 26.36 26.36 26.28 26.30 10.5K
09:52 26.33 26.44 26.33 26.44 12.9K
09:53 26.49 26.49 26.45 26.48 6.3K
09:54 26.48 26.48 26.45 26.46 1.7K
09:55 26.46 26.48 26.46 26.48 1.2K
09:56 26.48 26.51 26.36 26.36 4.1K
09:57 26.35 26.35 26.35 26.35 0.5K
09:58 26.35 26.41 26.35 26.39 1.2K
09:59 26.39 26.39 26.36 26.36 4.5K
10:00 26.37 26.37 26.37 26.37 1.2K
10:01 26.29 26.29 26.29 26.29 3.1K
10:02 26.33 26.36 26.33 26.36 4.6K
10:03 26.45 26.51 26.42 26.51 6.7K
10:04 26.55 26.55 26.51 26.51 5.8K
10:05 26.47 26.50 26.47 26.50 3.1K
10:06 26.50 26.50 26.50 26.50 0.2K
10:07 26.46 26.47 26.46 26.46 6.0K
10:08 26.39 26.41 26.34 26.34 20.8K
10:09 26.34 26.36 26.32 26.32 6.2K
10:10 26.26 26.30 26.23 26.30 3.3K
10:11 26.30 26.30 26.27 26.27 4.5K
10:12 26.27 26.27 26.22 26.22 3.2K
10:13 26.24 26.25 26.20 26.20 2.6K
10:14 26.19 26.20 26.17 26.20 3.6K
10:15 26.18 26.18 26.18 26.18 6.2K
10:16 26.19 26.19 26.15 26.19 2.0K
10:17 26.19 26.22 26.19 26.19 6.6K
10:18 26.23 26.34 26.23 26.34 9.3K
10:19 26.34 26.34 26.30 26.30 5.2K
10:20 26.30 26.36 26.30 26.36 1.6K
10:21 26.36 26.36 26.29 26.32 1.2K
10:22 26.32 26.40 26.32 26.40 6.6K
10:23 26.35 26.41 26.34 26.34 6.6K
10:24 26.34 26.35 26.34 26.35 1.6K
10:25 26.35 26.35 26.26 26.26 4.0K
10:26 26.28 26.29 26.27 26.27 3.2K
10:27 26.27 26.29 26.23 26.29 4.0K
10:28 26.28 26.29 26.28 26.29 2.2K
10:29 26.26 26.28 26.24 26.28 1.3K
10:30 26.28 26.29 26.28 26.28 1.5K
10:31 26.27 26.27 26.19 26.19 4.0K
10:32 26.19 26.23 26.19 26.21 4.4K
10:33 26.23 26.25 26.23 26.25 7.6K
10:34 26.23 26.24 26.19 26.20 3.4K
10:35 26.22 26.25 26.22 26.25 3.4K
10:36 26.25 26.28 26.23 26.23 2.3K
10:37 26.23 26.23 26.19 26.19 1.6K
10:38 26.16 26.17 26.12 26.17 4.9K
10:39 26.17 26.21 26.17 26.21 2.4K
10:40 26.20 26.25 26.20 26.25 23.5K
10:41 26.25 26.32 26.25 26.32 3.1K
10:42 26.32 26.38 26.32 26.38 3.9K
10:43 26.38 26.42 26.38 26.40 1.8K
10:44 26.42 26.48 26.42 26.48 2.8K
10:45 26.49 26.53 26.49 26.52 6.7K
10:46 26.52 26.52 26.47 26.47 3.3K
10:47 26.47 26.47 26.42 26.45 2.2K
10:48 26.45 26.49 26.45 26.49 2.9K
10:49 26.49 26.49 26.47 26.47 3.6K
10:50 26.46 26.47 26.46 26.47 1.0K
10:51 26.47 26.47 26.44 26.44 2.9K
10:52 26.44 26.44 26.41 26.44 2.5K
10:53 26.48 26.48 26.48 26.48 2.6K
10:54 26.48 26.48 26.47 26.48 1.2K
10:55 26.48 26.48 26.46 26.46 3.0K
10:56 26.45 26.45 26.41 26.42 6.0K
10:57 26.40 26.43 26.39 26.43 2.4K
10:58 26.43 26.43 26.38 26.38 1.7K
10:59 26.40 26.40 26.35 26.35 2.1K
11:00 26.35 26.39 26.35 26.39 2.8K
11:01 26.38 26.47 26.38 26.46 6.4K
11:02 26.46 26.46 26.46 26.46 1.0K
11:03 26.44 26.44 26.38 26.38 3.8K
11:04 26.38 26.38 26.38 26.38 0.5K
11:05 26.38 26.39 26.38 26.39 1.3K
11:06 26.39 26.42 26.39 26.42 4.3K
11:07 26.43 26.43 26.40 26.43 1.9K
11:08 26.41 26.45 26.41 26.45 3.3K
11:09 26.46 26.48 26.46 26.48 2.2K
11:10 26.48 26.56 26.48 26.56 3.0K
11:11 26.57 26.59 26.57 26.59 4.7K
11:12 26.56 26.56 26.53 26.54 3.5K
11:13 26.54 26.54 26.50 26.52 7.4K
11:14 26.54 26.56 26.54 26.55 2.2K
11:15 26.53 26.53 26.53 26.53 1.2K
11:16 26.53 26.53 26.51 26.51 2.2K
11:17 26.52 26.53 26.52 26.53 1.0K
11:18 26.53 26.55 26.53 26.55 2.7K
11:19 26.55 26.56 26.55 26.56 1.6K
11:20 26.56 26.59 26.56 26.59 4.1K
11:21 26.59 26.59 26.59 26.59 2.4K
11:22 26.57 26.57 26.52 26.52 4.1K
11:23 26.52 26.52 26.52 26.52 0.6K
11:24 26.56 26.56 26.54 26.54 3.1K
11:25 26.54 26.56 26.54 26.56 1.5K
11:26 26.55 26.55 26.51 26.52 2.7K
11:27 26.52 26.52 26.50 26.52 1.6K
11:28 26.52 26.52 26.47 26.47 1.2K
11:29 26.47 26.47 26.44 26.44 4.5K
11:30 26.44 26.44 26.40 26.40 5.0K
11:31 26.40 26.45 26.40 26.45 2.4K
11:32 26.44 26.44 26.44 26.44 1.9K
11:33 26.44 26.44 26.39 26.39 1.3K
11:34 26.38 26.38 26.34 26.34 1.1K
11:35 26.34 26.34 26.29 26.29 5.0K
11:36 26.29 26.36 26.29 26.36 1.8K
11:37 26.37 26.38 26.37 26.37 1.8K
11:38 26.41 26.41 26.37 26.37 1.6K
11:39 26.37 26.43 26.37 26.43 1.3K
11:40 26.43 26.43 26.36 26.36 2.3K
11:41 26.36 26.41 26.36 26.40 1.7K
11:42 26.39 26.40 26.39 26.40 2.6K
11:43 26.40 26.44 26.40 26.44 1.0K
11:44 26.44 26.44 26.37 26.40 0.9K
11:45 26.40 26.40 26.40 26.40 0.8K
11:46 26.40 26.42 26.40 26.42 3.3K
11:47 26.42 26.43 26.42 26.43 0.6K
11:48 26.43 26.43 26.43 26.43 1.6K
11:49 26.43 26.45 26.43 26.44 2.7K
11:50 26.44 26.44 26.42 26.42 1.2K
11:51 26.44 26.44 26.38 26.38 1.7K
11:52 26.38 26.41 26.38 26.41 1.4K
11:53 26.44 26.47 26.44 26.47 2.3K
11:54 26.48 26.49 26.48 26.49 1.0K
11:55 26.48 26.50 26.47 26.47 1.9K
11:56 26.47 26.47 26.44 26.47 2.5K
11:57 26.47 26.47 26.45 26.46 0.6K
11:58 26.46 26.46 26.45 26.45 0.6K
11:59 26.45 26.45 26.43 26.43 0.9K
12:00 26.43 26.43 26.42 26.42 1.3K
12:01 26.42 26.42 26.37 26.37 6.7K
12:02 26.37 26.37 26.37 26.37 0.6K
12:03 26.37 26.40 26.37 26.40 1.7K
12:04 26.41 26.45 26.41 26.45 1.7K
12:05 26.44 26.45 26.44 26.45 2.0K
12:06 26.45 26.47 26.45 26.46 0.8K
12:07 26.46 26.49 26.46 26.47 1.1K
12:08 26.47 26.53 26.47 26.52 1.5K
12:09 26.52 26.54 26.52 26.54 1.2K
12:10 26.54 26.54 26.47 26.47 3.9K
12:11 26.47 26.53 26.47 26.53 1.3K
12:12 26.51 26.53 26.51 26.53 1.5K
12:13 26.53 26.53 26.52 26.52 0.8K
12:14 26.54 26.54 26.54 26.54 1.3K
12:15 26.54 26.56 26.54 26.56 1.0K
12:16 26.56 26.56 26.51 26.51 1.1K
12:17 26.50 26.50 26.50 26.50 1.1K
12:18 26.50 26.50 26.50 26.50 0.4K
12:19 26.50 26.50 26.48 26.48 4.6K
12:20 26.51 26.51 26.48 26.48 3.1K
12:21 26.49 26.49 26.49 26.49 1.3K
12:22 26.49 26.49 26.45 26.46 8.1K
12:23 26.46 26.47 26.45 26.47 2.6K
12:24 26.47 26.47 26.46 26.46 1.1K
12:25 26.46 26.46 26.42 26.43 3.0K
12:26 26.46 26.46 26.45 26.45 1.4K
12:27 26.45 26.45 26.45 26.45 1.1K
12:28 26.45 26.45 26.35 26.35 1.3K
12:29 26.35 26.35 26.33 26.33 1.0K
12:30 26.33 26.33 26.32 26.32 0.8K
12:31 26.32 26.36 26.32 26.36 6.8K
12:32 26.36 26.41 26.36 26.39 1.6K
12:33 26.38 26.39 26.38 26.39 0.7K
12:34 26.39 26.40 26.39 26.39 1.3K
12:35 26.39 26.45 26.39 26.45 1.4K
12:36 26.45 26.46 26.45 26.45 1.9K
12:37 26.45 26.48 26.45 26.48 2.4K
12:38 26.48 26.48 26.48 26.48 0.5K
12:39 26.48 26.48 26.47 26.47 0.9K
12:40 26.47 26.47 26.45 26.45 1.7K
12:41 26.45 26.45 26.42 26.42 2.3K
12:42 26.42 26.42 26.42 26.42 0.6K
12:43 26.42 26.42 26.37 26.37 0.7K
12:44 26.35 26.40 26.35 26.40 2.8K
12:45 26.38 26.38 26.37 26.37 1.3K
12:46 26.39 26.39 26.35 26.35 2.7K
12:47 26.35 26.36 26.35 26.36 0.8K
12:48 26.40 26.40 26.39 26.39 1.4K
12:49 26.36 26.40 26.36 26.40 2.2K
12:50 26.40 26.42 26.40 26.42 2.0K
12:51 26.42 26.42 26.41 26.41 1.5K
12:52 26.41 26.41 26.41 26.41 0.5K
12:53 26.41 26.41 26.39 26.41 2.0K
12:54 26.41 26.41 26.41 26.41 1.6K
12:55 26.41 26.42 26.41 26.41 1.3K
12:56 26.41 26.42 26.41 26.42 1.6K
12:57 26.42 26.42 26.39 26.39 1.3K
12:58 26.38 26.38 26.37 26.37 0.8K
12:59 26.37 26.38 26.35 26.38 5.9K
13:00 26.39 26.39 26.39 26.39 0.3K
13:01 26.39 26.40 26.38 26.38 2.7K
13:02 26.38 26.39 26.38 26.38 5.7K
13:03 26.38 26.38 26.36 26.36 1.0K
13:04 26.35 26.35 26.34 26.35 9.7K
13:05 26.42 26.50 26.42 26.50 5.3K
13:06 26.48 26.48 26.43 26.44 3.2K
13:07 26.44 26.46 26.43 26.46 5.5K
13:08 26.46 26.46 26.46 26.46 0.1K
13:09 26.48 26.50 26.47 26.49 1.2K
13:10 26.48 26.48 26.46 26.46 0.9K
13:11 26.48 26.48 26.48 26.48 2.3K
13:12 26.48 26.48 26.48 26.48 0.4K
13:13 26.48 26.49 26.48 26.49 0.5K
13:14 26.49 26.49 26.49 26.49 0.7K
13:15 26.49 26.51 26.48 26.51 4.0K
13:16 26.51 26.51 26.48 26.48 0.9K
13:17 26.46 26.46 26.46 26.46 2.7K
13:18 26.47 26.48 26.46 26.46 2.1K
13:19 26.46 26.46 26.45 26.45 1.3K
13:20 26.45 26.45 26.45 26.45 0.7K
13:21 26.45 26.45 26.41 26.44 3.3K
13:22 26.44 26.44 26.44 26.44 0.1K
13:23 26.44 26.46 26.44 26.46 1.3K
13:24 26.47 26.47 26.44 26.44 1.8K
13:25 26.46 26.47 26.45 26.47 2.7K
13:26 26.47 26.47 26.44 26.45 1.2K
13:27 26.46 26.46 26.44 26.44 1.1K
13:28 26.46 26.48 26.46 26.48 3.0K
13:29 26.49 26.51 26.49 26.49 2.8K
13:30 26.49 26.49 26.46 26.46 1.5K
13:31 26.48 26.48 26.44 26.44 2.3K
13:32 26.44 26.44 26.44 26.44 0.1K
13:33 26.44 26.45 26.44 26.45 1.6K
13:34 26.46 26.48 26.46 26.48 1.0K
13:35 26.48 26.49 26.48 26.49 1.9K
13:36 26.49 26.50 26.49 26.50 1.4K
13:37 26.51 26.54 26.51 26.53 2.1K
13:38 26.53 26.53 26.52 26.52 3.0K
13:39 26.53 26.56 26.53 26.55 3.0K
13:40 26.56 26.56 26.53 26.53 2.2K
13:41 26.55 26.57 26.55 26.57 2.5K
13:42 26.57 26.57 26.55 26.55 2.5K
13:43 26.56 26.56 26.56 26.56 0.7K
13:44 26.58 26.58 26.58 26.58 1.6K
13:45 26.58 26.58 26.58 26.58 1.6K
13:46 26.58 26.58 26.55 26.55 2.3K
13:47 26.55 26.55 26.53 26.53 0.9K
13:48 26.53 26.53 26.53 26.53 0.1K
13:49 26.53 26.57 26.52 26.57 6.1K
13:50 26.57 26.57 26.56 26.56 0.7K
13:51 26.59 26.61 26.59 26.61 1.5K
13:52 26.61 26.62 26.61 26.62 0.5K
13:53 26.62 26.63 26.60 26.60 2.9K
13:54 26.60 26.64 26.60 26.64 3.4K
13:55 26.64 26.65 26.64 26.65 0.9K
13:56 26.65 26.66 26.65 26.66 1.7K
13:57 26.66 26.66 26.66 26.66 0.5K
13:58 26.67 26.67 26.66 26.66 1.6K
13:59 26.66 26.66 26.64 26.65 4.6K
14:00 26.66 26.67 26.65 26.67 1.6K
14:01 26.68 26.73 26.68 26.73 5.7K
14:02 26.74 26.74 26.69 26.69 4.1K
14:03 26.69 26.69 26.68 26.68 2.4K
14:04 26.67 26.67 26.65 26.65 2.4K
14:05 26.65 26.67 26.65 26.67 3.3K
14:06 26.64 26.65 26.64 26.65 1.8K
14:07 26.65 26.67 26.65 26.67 1.9K
14:08 26.65 26.66 26.65 26.66 2.0K
14:09 26.66 26.68 26.66 26.67 1.4K
14:10 26.68 26.70 26.68 26.69 5.3K
14:11 26.69 26.69 26.65 26.65 1.7K
14:12 26.66 26.66 26.65 26.66 4.5K
14:13 26.66 26.73 26.66 26.73 2.7K
14:14 26.73 26.76 26.73 26.76 2.1K
14:15 26.77 26.77 26.74 26.74 2.7K
14:16 26.75 26.76 26.75 26.75 2.0K
14:17 26.73 26.73 26.73 26.73 1.3K
14:18 26.74 26.74 26.73 26.73 2.0K
14:19 26.73 26.73 26.73 26.73 0.2K
14:20 26.73 26.73 26.69 26.69 2.0K
14:21 26.69 26.70 26.69 26.70 3.5K
14:22 26.67 26.67 26.66 26.66 0.9K
14:23 26.65 26.66 26.65 26.66 2.7K
14:24 26.66 26.67 26.66 26.67 1.2K
14:25 26.67 26.67 26.65 26.65 1.5K
14:26 26.65 26.66 26.65 26.66 3.6K
14:27 26.66 26.77 26.66 26.76 27.1K
14:28 26.76 26.77 26.74 26.74 4.3K
14:29 26.73 26.73 26.73 26.73 2.5K
14:30 26.72 26.72 26.72 26.72 0.6K
14:31 26.69 26.73 26.65 26.73 5.3K
14:32 26.73 26.74 26.73 26.74 1.9K
14:33 26.74 26.76 26.73 26.73 1.5K
14:34 26.73 26.75 26.73 26.74 1.5K
14:35 26.74 26.74 26.73 26.73 0.7K
14:36 26.73 26.75 26.72 26.72 2.2K
14:37 26.72 26.73 26.72 26.72 3.5K
14:38 26.72 26.73 26.71 26.71 2.2K
14:39 26.72 26.73 26.72 26.73 3.1K
14:40 26.73 26.76 26.71 26.76 13.2K
14:41 26.76 26.76 26.71 26.72 3.3K
14:42 26.72 26.75 26.72 26.75 1.7K
14:43 26.73 26.73 26.72 26.72 1.7K
14:44 26.72 26.73 26.71 26.73 4.2K
14:45 26.73 26.75 26.73 26.74 1.9K
14:46 26.74 26.74 26.71 26.74 1.9K
14:47 26.74 26.77 26.74 26.77 0.9K
14:48 26.77 26.78 26.77 26.78 1.9K
14:49 26.78 26.78 26.74 26.75 2.5K
14:50 26.75 26.78 26.75 26.78 2.4K
14:51 26.78 26.78 26.76 26.76 1.3K
14:52 26.76 26.78 26.76 26.78 0.7K
14:53 26.78 26.78 26.76 26.76 2.5K
14:54 26.76 26.78 26.76 26.77 6.5K
14:55 26.77 26.77 26.77 26.77 0.3K
14:56 26.77 26.77 26.76 26.76 1.5K
14:57 26.76 26.76 26.74 26.74 9.9K
14:58 26.74 26.74 26.69 26.69 5.0K
14:59 26.65 26.69 26.64 26.64 11.7K
15:00 26.64 26.64 26.63 26.64 1.0K
15:01 26.66 26.66 26.64 26.65 3.5K
15:02 26.66 26.67 26.66 26.66 5.5K
15:03 26.66 26.66 26.64 26.65 4.3K
15:04 26.65 26.69 26.65 26.67 3.6K
15:05 26.67 26.67 26.66 26.66 1.0K
15:06 26.66 26.68 26.66 26.67 2.7K
15:07 26.69 26.70 26.69 26.70 2.3K
15:08 26.67 26.69 26.67 26.67 3.8K
15:09 26.67 26.67 26.66 26.67 2.9K
15:10 26.66 26.66 26.60 26.60 5.1K
15:11 26.61 26.61 26.61 26.61 4.5K
15:12 26.60 26.60 26.58 26.59 5.2K
15:13 26.61 26.62 26.61 26.62 2.2K
15:14 26.62 26.62 26.62 26.62 1.1K
15:15 26.60 26.64 26.60 26.64 2.5K
15:16 26.63 26.63 26.60 26.60 3.4K
15:17 26.60 26.60 26.58 26.58 1.6K
15:18 26.57 26.60 26.57 26.60 6.7K
15:19 26.60 26.62 26.60 26.60 1.9K
15:20 26.60 26.70 26.60 26.70 13.5K
15:21 26.71 26.74 26.71 26.72 12.4K
15:22 26.74 26.75 26.74 26.75 17.2K
15:23 26.76 26.76 26.76 26.76 2.2K
15:24 26.76 26.76 26.69 26.69 18.3K
15:25 26.69 26.72 26.69 26.72 12.1K
15:26 26.71 26.72 26.69 26.72 7.8K
15:27 26.72 26.74 26.72 26.74 3.2K
15:28 26.79 26.80 26.79 26.80 2.6K
15:29 26.80 26.84 26.80 26.84 5.0K
15:30 26.86 26.93 26.86 26.93 12.6K
15:31 26.88 26.91 26.88 26.90 9.5K
15:32 26.91 26.91 26.87 26.88 10.1K
15:33 26.88 26.88 26.85 26.85 8.6K
15:34 26.86 26.88 26.86 26.88 7.1K
15:35 26.89 26.92 26.89 26.92 7.1K
15:36 26.92 26.92 26.88 26.90 5.6K
15:37 26.93 26.93 26.92 26.92 32.6K
15:38 26.92 26.93 26.90 26.93 14.2K
15:39 26.94 26.99 26.94 26.99 12.7K
15:40 27.01 27.02 26.96 26.96 11.8K
15:41 26.96 26.96 26.94 26.94 6.0K
15:42 26.94 26.95 26.94 26.94 7.1K
15:43 26.93 26.93 26.91 26.93 9.4K
15:44 26.93 26.93 26.93 26.93 2.9K
15:45 26.93 26.94 26.93 26.93 3.0K
15:46 26.93 27.03 26.93 27.01 21.3K
15:47 27.03 27.03 27.01 27.01 6.8K
15:48 27.00 27.00 26.97 26.98 9.8K
15:49 26.99 26.99 26.97 26.97 11.8K
15:50 26.97 26.98 26.97 26.98 10.2K
15:51 26.96 26.98 26.96 26.98 14.9K
15:52 26.98 26.99 26.94 26.94 16.8K
15:53 26.93 26.99 26.93 26.97 24.3K
15:54 26.98 26.99 26.98 26.99 21.1K
15:55 26.99 27.04 26.98 27.04 30.4K
15:56 27.05 27.11 27.05 27.05 39.3K
15:57 27.05 27.07 27.02 27.02 38.8K
15:58 27.03 27.05 27.03 27.04 21.1K
15:59 26.96 26.96 26.92 26.94 50.2K
16:00 26.93 27.28 26.60 26.94 577.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles