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 26.47 26.57 25.70 26.57 18.3K
09:32 26.60 26.60 26.60 26.60 0.2K
09:33 26.60 26.60 26.48 26.48 1.7K
09:34 26.48 26.48 26.48 26.48 1.8K
09:35 26.43 26.43 26.43 26.43 1.1K
09:36 26.31 26.31 26.31 26.31 1.5K
09:37 26.31 26.31 26.16 26.16 9.3K
09:38 26.05 26.13 26.05 26.12 5.8K
09:39 26.12 26.28 26.12 26.28 5.6K
09:40 26.28 26.28 26.18 26.18 2.8K
09:41 26.18 26.18 26.10 26.18 2.4K
09:42 26.10 26.12 26.10 26.12 2.0K
09:43 26.19 26.20 26.12 26.20 5.3K
09:44 26.20 26.20 26.20 26.20 2.6K
09:45 26.30 26.30 26.27 26.27 4.2K
09:46 26.18 26.19 26.18 26.18 2.0K
09:47 26.28 26.28 26.12 26.12 3.8K
09:48 26.10 26.10 26.10 26.10 4.1K
09:49 26.10 26.10 26.01 26.02 9.4K
09:50 26.02 26.08 26.02 26.07 9.6K
09:51 26.05 26.09 26.05 26.09 3.4K
09:52 25.98 26.01 25.98 26.01 4.7K
09:53 25.92 25.95 25.89 25.94 8.5K
09:54 25.94 25.99 25.92 25.99 10.7K
09:55 26.14 26.14 26.10 26.10 42.7K
09:56 26.13 26.13 26.12 26.13 6.1K
09:57 26.13 26.14 26.08 26.14 9.4K
09:58 26.14 26.14 26.06 26.06 9.5K
09:59 26.05 26.08 25.99 26.08 5.4K
10:00 26.12 26.18 26.07 26.18 20.2K
10:01 26.18 26.24 26.18 26.24 5.5K
10:02 26.38 26.39 26.37 26.37 9.8K
10:03 26.36 26.42 26.36 26.40 8.6K
10:04 26.40 26.43 26.39 26.42 4.4K
10:05 26.42 26.53 26.42 26.53 7.4K
10:06 26.51 26.51 26.44 26.51 5.9K
10:07 26.47 26.47 26.32 26.33 7.4K
10:08 26.31 26.32 26.30 26.31 9.2K
10:09 26.31 26.34 26.31 26.34 3.8K
10:10 26.34 26.38 26.34 26.38 4.1K
10:11 26.48 26.48 26.42 26.47 4.7K
10:12 26.47 26.47 26.37 26.37 12.5K
10:13 26.36 26.46 26.36 26.46 2.1K
10:14 26.46 26.46 26.33 26.33 5.8K
10:15 26.33 26.33 26.26 26.26 2.1K
10:16 26.29 26.30 26.28 26.28 2.2K
10:17 26.28 26.28 26.24 26.24 3.0K
10:18 26.22 26.25 26.22 26.24 3.0K
10:19 26.25 26.28 26.25 26.28 2.0K
10:20 26.25 26.27 26.25 26.27 4.9K
10:21 26.32 26.33 26.31 26.33 4.9K
10:22 26.32 26.36 26.32 26.36 3.0K
10:23 26.36 26.41 26.36 26.41 2.5K
10:24 26.41 26.41 26.34 26.36 4.8K
10:25 26.32 26.38 26.32 26.38 10.5K
10:26 26.41 26.41 26.35 26.36 6.2K
10:27 26.36 26.38 26.36 26.36 2.1K
10:28 26.36 26.38 26.36 26.38 5.6K
10:29 26.39 26.39 26.36 26.38 10.7K
10:30 26.38 26.39 26.38 26.39 4.5K
10:31 26.36 26.38 26.35 26.38 5.3K
10:32 26.30 26.30 26.30 26.30 3.8K
10:33 26.27 26.29 26.27 26.28 3.2K
10:34 26.28 26.36 26.28 26.36 1.6K
10:35 26.33 26.36 26.33 26.36 1.2K
10:36 26.34 26.34 26.31 26.33 5.2K
10:37 26.33 26.34 26.33 26.34 2.2K
10:38 26.34 26.36 26.34 26.36 3.0K
10:39 26.36 26.36 26.35 26.36 1.9K
10:40 26.36 26.40 26.36 26.40 3.4K
10:41 26.40 26.40 26.38 26.40 6.6K
10:42 26.40 26.40 26.39 26.39 2.5K
10:43 26.39 26.39 26.38 26.38 6.6K
10:44 26.38 26.40 26.38 26.40 1.8K
10:45 26.40 26.40 26.39 26.39 5.3K
10:46 26.39 26.39 26.37 26.37 3.7K
10:47 26.37 26.37 26.28 26.28 5.6K
10:48 26.29 26.32 26.29 26.30 3.6K
10:49 26.30 26.30 26.28 26.28 4.0K
10:50 26.28 26.29 26.26 26.26 2.5K
10:51 26.28 26.29 26.28 26.29 10.3K
10:52 26.29 26.34 26.29 26.34 1.0K
10:53 26.34 26.35 26.34 26.35 2.7K
10:54 26.35 26.35 26.35 26.35 0.6K
10:55 26.35 26.40 26.35 26.40 1.3K
10:56 26.40 26.41 26.40 26.41 2.0K
10:57 26.39 26.39 26.35 26.35 1.7K
10:58 26.30 26.30 26.26 26.26 2.0K
10:59 26.26 26.26 26.24 26.24 1.5K
11:00 26.24 26.32 26.24 26.32 2.7K
11:01 26.28 26.28 26.22 26.22 3.3K
11:02 26.22 26.22 26.20 26.20 1.1K
11:03 26.20 26.21 26.16 26.16 1.7K
11:04 26.16 26.16 26.15 26.15 1.1K
11:05 26.15 26.15 26.15 26.15 0.6K
11:06 26.15 26.22 26.15 26.20 2.1K
11:07 26.20 26.20 26.14 26.16 2.2K
11:08 26.16 26.16 26.13 26.13 1.3K
11:09 26.12 26.21 26.11 26.19 13.6K
11:10 26.16 26.19 26.16 26.18 20.3K
11:11 26.17 26.18 26.15 26.18 2.2K
11:12 26.14 26.16 26.14 26.14 3.9K
11:13 26.14 26.20 26.14 26.20 4.3K
11:14 26.20 26.25 26.20 26.22 3.5K
11:15 26.23 26.26 26.23 26.26 1.9K
11:16 26.24 26.26 26.24 26.26 1.5K
11:17 26.24 26.24 26.22 26.24 3.3K
11:18 26.21 26.21 26.14 26.16 23.0K
11:19 26.21 26.24 26.21 26.21 7.7K
11:20 26.20 26.22 26.20 26.22 1.3K
11:21 26.24 26.24 26.20 26.21 6.4K
11:22 26.20 26.22 26.16 26.22 6.2K
11:23 26.23 26.23 26.17 26.17 3.1K
11:24 26.17 26.17 26.14 26.14 1.2K
11:25 26.17 26.17 26.14 26.14 1.8K
11:26 26.16 26.17 26.16 26.17 2.0K
11:27 26.15 26.18 26.15 26.18 1.4K
11:28 26.18 26.18 26.14 26.14 3.3K
11:29 26.14 26.14 26.10 26.10 3.4K
11:30 26.10 26.10 26.07 26.07 1.3K
11:31 26.05 26.07 26.05 26.06 3.9K
11:32 26.09 26.11 26.09 26.10 2.1K
11:33 26.10 26.10 26.09 26.09 1.0K
11:34 26.09 26.12 26.09 26.12 2.8K
11:35 26.12 26.12 26.09 26.09 5.2K
11:36 26.09 26.11 26.09 26.11 1.8K
11:37 26.10 26.12 26.10 26.12 2.0K
11:38 26.12 26.13 26.12 26.13 4.9K
11:39 26.13 26.14 26.13 26.14 1.0K
11:40 26.14 26.14 26.12 26.14 1.0K
11:41 26.14 26.14 26.13 26.13 2.2K
11:42 26.12 26.12 26.10 26.10 2.4K
11:43 26.10 26.11 26.10 26.11 0.7K
11:44 26.11 26.13 26.10 26.13 1.5K
11:45 26.13 26.14 26.13 26.14 0.6K
11:46 26.14 26.15 26.13 26.13 0.9K
11:47 26.13 26.13 26.10 26.10 0.9K
11:48 26.13 26.13 26.10 26.10 9.4K
11:49 26.10 26.13 26.10 26.13 2.1K
11:50 26.13 26.13 26.10 26.10 1.9K
11:51 26.10 26.10 26.10 26.10 11.4K
11:52 26.13 26.13 26.13 26.13 0.9K
11:53 26.13 26.13 26.11 26.11 2.2K
11:54 26.10 26.10 26.10 26.10 1.8K
11:55 26.11 26.11 26.10 26.10 1.8K
11:56 26.10 26.12 26.10 26.12 1.5K
11:57 26.12 26.12 26.10 26.10 8.2K
11:58 26.10 26.11 26.10 26.10 5.7K
11:59 26.12 26.12 26.12 26.12 3.3K
12:00 26.12 26.12 26.10 26.10 4.6K
12:01 26.10 26.10 26.10 26.10 2.6K
12:02 26.11 26.14 26.11 26.14 1.5K
12:03 26.14 26.22 26.14 26.22 3.5K
12:04 26.22 26.24 26.21 26.23 2.8K
12:05 26.25 26.26 26.25 26.26 4.7K
12:06 26.26 26.31 26.26 26.31 3.1K
12:07 26.31 26.31 26.28 26.28 2.6K
12:08 26.28 26.28 26.27 26.27 0.6K
12:09 26.27 26.27 26.25 26.25 2.5K
12:10 26.27 26.28 26.26 26.28 3.6K
12:11 26.28 26.29 26.28 26.29 0.4K
12:12 26.29 26.31 26.29 26.31 1.8K
12:13 26.34 26.34 26.30 26.30 2.9K
12:14 26.30 26.30 26.30 26.30 0.8K
12:15 26.29 26.33 26.29 26.33 1.9K
12:16 26.33 26.34 26.32 26.32 2.5K
12:17 26.31 26.32 26.31 26.32 1.8K
12:18 26.32 26.34 26.32 26.34 1.2K
12:19 26.35 26.35 26.33 26.35 4.7K
12:20 26.35 26.35 26.33 26.33 1.3K
12:21 26.34 26.35 26.34 26.35 1.3K
12:22 26.36 26.37 26.35 26.35 3.0K
12:23 26.34 26.36 26.34 26.36 1.4K
12:24 26.36 26.36 26.36 26.36 0.9K
12:25 26.38 26.38 26.38 26.38 0.7K
12:26 26.38 26.38 26.38 26.38 0.9K
12:27 26.38 26.39 26.38 26.39 1.9K
12:28 26.39 26.39 26.38 26.38 1.0K
12:29 26.37 26.37 26.37 26.37 0.7K
12:30 26.38 26.40 26.38 26.39 3.0K
12:31 26.40 26.40 26.34 26.35 6.6K
12:32 26.34 26.34 26.34 26.34 1.3K
12:33 26.36 26.38 26.36 26.38 1.0K
12:34 26.37 26.37 26.34 26.34 2.4K
12:35 26.34 26.34 26.34 26.34 0.2K
12:36 26.36 26.38 26.36 26.38 1.9K
12:37 26.38 26.42 26.38 26.41 2.2K
12:38 26.41 26.42 26.38 26.38 2.9K
12:39 26.39 26.42 26.39 26.42 4.9K
12:40 26.42 26.45 26.42 26.45 1.4K
12:41 26.44 26.45 26.44 26.45 1.0K
12:42 26.45 26.47 26.45 26.47 2.2K
12:43 26.47 26.47 26.43 26.43 3.1K
12:44 26.43 26.43 26.42 26.42 0.9K
12:45 26.42 26.42 26.40 26.42 3.3K
12:46 26.42 26.44 26.42 26.44 2.4K
12:47 26.44 26.46 26.44 26.44 1.7K
12:48 26.44 26.44 26.44 26.44 0.3K
12:49 26.44 26.44 26.44 26.44 0.4K
12:50 26.44 26.46 26.42 26.42 3.5K
12:51 26.42 26.42 26.41 26.41 2.2K
12:52 26.41 26.42 26.41 26.42 6.0K
12:53 26.42 26.44 26.42 26.43 2.5K
12:54 26.43 26.44 26.43 26.44 1.7K
12:55 26.44 26.47 26.44 26.47 0.4K
12:56 26.48 26.48 26.47 26.47 1.5K
12:57 26.47 26.49 26.47 26.49 1.5K
12:58 26.49 26.50 26.49 26.50 0.9K
12:59 26.53 26.55 26.53 26.55 1.5K
13:00 26.56 26.61 26.56 26.59 1.8K
13:01 26.57 26.57 26.57 26.57 2.3K
13:02 26.58 26.58 26.51 26.51 2.7K
13:03 26.49 26.52 26.49 26.52 0.9K
13:04 26.52 26.56 26.52 26.56 1.7K
13:05 26.56 26.56 26.56 26.56 1.0K
13:06 26.50 26.50 26.47 26.49 1.4K
13:07 26.48 26.49 26.47 26.47 4.2K
13:08 26.49 26.52 26.49 26.51 3.2K
13:09 26.53 26.53 26.52 26.53 2.3K
13:10 26.54 26.55 26.53 26.53 1.4K
13:11 26.56 26.57 26.56 26.57 2.0K
13:12 26.59 26.61 26.56 26.56 2.1K
13:13 26.57 26.58 26.57 26.58 1.0K
13:14 26.58 26.62 26.58 26.62 2.1K
13:15 26.66 26.70 26.66 26.70 7.7K
13:16 26.71 26.71 26.70 26.70 7.6K
13:17 26.71 26.73 26.71 26.71 5.8K
13:18 26.71 26.71 26.70 26.70 3.0K
13:19 26.71 26.71 26.69 26.70 12.6K
13:20 26.64 26.70 26.64 26.68 44.2K
13:21 26.70 26.70 26.66 26.66 11.2K
13:22 26.68 26.70 26.68 26.70 8.2K
13:23 26.70 26.70 26.70 26.70 2.7K
13:24 26.70 26.70 26.68 26.68 11.6K
13:25 26.71 26.71 26.69 26.71 3.5K
13:26 26.72 26.72 26.72 26.72 1.1K
13:27 26.72 26.72 26.72 26.72 0.7K
13:28 26.72 26.73 26.72 26.72 2.2K
13:29 26.71 26.72 26.66 26.66 7.5K
13:30 26.66 26.68 26.65 26.68 2.1K
13:31 26.69 26.69 26.67 26.68 3.6K
13:32 26.69 26.71 26.69 26.71 0.9K
13:33 26.71 26.71 26.71 26.71 1.2K
13:34 26.69 26.74 26.69 26.74 4.7K
13:35 26.74 26.76 26.74 26.76 2.6K
13:36 26.75 26.75 26.75 26.75 3.7K
13:37 26.75 26.78 26.75 26.75 3.7K
13:38 26.75 26.75 26.75 26.75 0.0K
13:39 26.75 26.78 26.75 26.78 2.6K
13:40 26.78 26.78 26.78 26.78 1.2K
13:41 26.78 26.80 26.78 26.80 4.2K
13:42 26.80 26.81 26.80 26.81 2.7K
13:43 26.80 26.80 26.80 26.80 6.9K
13:44 26.79 26.80 26.77 26.80 11.0K
13:45 26.79 26.82 26.79 26.80 8.2K
13:46 26.80 26.80 26.80 26.80 0.7K
13:47 26.81 26.81 26.80 26.80 10.8K
13:48 26.80 26.80 26.79 26.79 4.6K
13:49 26.79 26.79 26.79 26.79 2.3K
13:50 26.79 26.80 26.79 26.80 3.5K
13:51 26.81 26.83 26.81 26.83 2.9K
13:52 26.83 26.83 26.80 26.80 2.6K
13:53 26.80 26.80 26.80 26.80 0.2K
13:54 26.83 26.83 26.82 26.83 4.6K
13:55 26.83 26.83 26.83 26.83 1.0K
13:56 26.81 26.81 26.79 26.80 4.7K
13:57 26.79 26.80 26.77 26.78 13.8K
13:58 26.81 26.81 26.78 26.78 7.8K
13:59 26.79 26.83 26.79 26.83 3.2K
14:00 26.83 26.84 26.83 26.84 2.5K
14:01 26.84 26.84 26.84 26.84 0.4K
14:02 26.83 26.83 26.80 26.80 3.5K
14:03 26.80 26.80 26.80 26.80 0.8K
14:04 26.80 26.80 26.74 26.74 5.6K
14:05 26.71 26.71 26.65 26.65 2.4K
14:06 26.67 26.67 26.64 26.65 2.5K
14:07 26.65 26.70 26.65 26.70 1.2K
14:08 26.68 26.71 26.68 26.71 1.0K
14:09 26.71 26.72 26.70 26.72 2.3K
14:10 26.72 26.76 26.72 26.76 2.5K
14:11 26.75 26.75 26.70 26.70 5.0K
14:12 26.71 26.72 26.71 26.72 3.7K
14:13 26.72 26.73 26.72 26.73 1.5K
14:14 26.70 26.71 26.70 26.71 3.4K
14:15 26.71 26.71 26.71 26.71 3.1K
14:16 26.71 26.71 26.71 26.71 2.6K
14:17 26.72 26.74 26.72 26.74 1.3K
14:18 26.74 26.75 26.74 26.75 0.5K
14:19 26.75 26.76 26.75 26.75 4.3K
14:20 26.75 26.75 26.74 26.75 0.8K
14:21 26.74 26.75 26.74 26.75 2.4K
14:22 26.75 26.76 26.75 26.76 2.8K
14:23 26.76 26.79 26.76 26.79 1.8K
14:24 26.79 26.79 26.78 26.78 2.6K
14:25 26.78 26.78 26.72 26.72 4.2K
14:26 26.76 26.77 26.76 26.77 3.0K
14:27 26.77 26.77 26.77 26.77 0.3K
14:28 26.77 26.80 26.77 26.78 1.8K
14:29 26.78 26.78 26.72 26.72 4.8K
14:30 26.72 26.74 26.72 26.74 1.0K
14:31 26.73 26.77 26.73 26.77 2.2K
14:32 26.75 26.79 26.75 26.78 3.1K
14:33 26.78 26.78 26.75 26.75 2.9K
14:34 26.76 26.76 26.73 26.73 4.5K
14:35 26.73 26.74 26.72 26.72 3.7K
14:36 26.73 26.75 26.73 26.75 1.5K
14:37 26.76 26.77 26.75 26.77 2.4K
14:38 26.78 26.78 26.74 26.75 5.2K
14:39 26.75 26.75 26.75 26.75 0.3K
14:40 26.75 26.75 26.75 26.75 1.3K
14:41 26.75 26.75 26.70 26.71 8.5K
14:42 26.72 26.73 26.72 26.73 1.0K
14:43 26.73 26.73 26.72 26.72 1.9K
14:44 26.72 26.72 26.70 26.70 1.5K
14:45 26.71 26.74 26.70 26.72 4.2K
14:46 26.74 26.75 26.73 26.75 5.3K
14:47 26.75 26.78 26.75 26.78 2.0K
14:48 26.76 26.81 26.76 26.81 1.9K
14:49 26.81 26.81 26.76 26.79 1.9K
14:50 26.79 26.84 26.79 26.80 4.7K
14:51 26.80 26.85 26.80 26.85 11.3K
14:52 26.85 26.85 26.84 26.85 2.4K
14:53 26.85 26.90 26.85 26.90 2.5K
14:54 26.90 26.90 26.87 26.87 3.0K
14:55 26.86 26.86 26.84 26.84 1.9K
14:56 26.82 26.82 26.80 26.80 2.1K
14:57 26.80 26.84 26.80 26.84 2.7K
14:58 26.84 26.85 26.79 26.80 5.6K
14:59 26.80 26.80 26.77 26.77 1.3K
15:00 26.76 26.78 26.74 26.78 2.3K
15:01 26.78 26.78 26.78 26.78 0.9K
15:02 26.78 26.78 26.73 26.78 2.3K
15:03 26.78 26.78 26.77 26.77 1.3K
15:04 26.77 26.78 26.75 26.75 6.6K
15:05 26.75 26.76 26.75 26.76 1.7K
15:06 26.77 26.77 26.74 26.75 5.0K
15:07 26.75 26.76 26.74 26.76 5.7K
15:08 26.75 26.75 26.75 26.75 5.1K
15:09 26.74 26.79 26.74 26.78 8.3K
15:10 26.79 26.79 26.75 26.76 4.6K
15:11 26.76 26.76 26.76 26.76 0.2K
15:12 26.75 26.75 26.72 26.73 5.8K
15:13 26.74 26.74 26.70 26.70 6.0K
15:14 26.70 26.74 26.70 26.74 2.3K
15:15 26.75 26.76 26.74 26.75 3.9K
15:16 26.74 26.77 26.74 26.76 4.6K
15:17 26.75 26.76 26.75 26.75 4.3K
15:18 26.74 26.75 26.74 26.75 4.8K
15:19 26.75 26.76 26.75 26.76 1.6K
15:20 26.78 26.80 26.78 26.80 4.4K
15:21 26.77 26.80 26.77 26.80 3.1K
15:22 26.79 26.79 26.75 26.75 6.6K
15:23 26.75 26.75 26.74 26.75 2.8K
15:24 26.75 26.76 26.74 26.74 2.9K
15:25 26.74 26.76 26.74 26.76 1.3K
15:26 26.76 26.76 26.73 26.73 5.5K
15:27 26.73 26.73 26.71 26.72 6.0K
15:28 26.72 26.73 26.72 26.72 4.5K
15:29 26.72 26.74 26.71 26.71 8.8K
15:30 26.71 26.72 26.71 26.72 4.0K
15:31 26.74 26.74 26.73 26.73 4.4K
15:32 26.73 26.74 26.72 26.73 6.7K
15:33 26.75 26.76 26.75 26.75 6.6K
15:34 26.75 26.77 26.75 26.75 4.7K
15:35 26.75 26.76 26.74 26.76 5.7K
15:36 26.74 26.74 26.73 26.73 3.6K
15:37 26.72 26.73 26.72 26.72 8.5K
15:38 26.72 26.73 26.72 26.73 4.1K
15:39 26.73 26.73 26.72 26.73 6.2K
15:40 26.73 26.73 26.73 26.73 16.1K
15:41 26.73 26.75 26.71 26.75 16.4K
15:42 26.74 26.78 26.74 26.78 6.6K
15:43 26.77 26.77 26.74 26.75 5.4K
15:44 26.77 26.77 26.76 26.77 4.5K
15:45 26.77 26.77 26.75 26.75 4.4K
15:46 26.75 26.83 26.75 26.82 12.2K
15:47 26.82 26.82 26.77 26.78 11.0K
15:48 26.78 26.82 26.77 26.82 10.0K
15:49 26.79 26.79 26.75 26.75 12.3K
15:50 26.75 26.75 26.73 26.75 13.4K
15:51 26.82 26.82 26.74 26.76 10.3K
15:52 26.76 26.77 26.73 26.77 23.0K
15:53 26.76 26.79 26.75 26.77 17.3K
15:54 26.79 26.82 26.79 26.80 28.7K
15:55 26.81 26.82 26.76 26.76 19.2K
15:56 26.78 26.79 26.69 26.69 23.7K
15:57 26.67 26.74 26.67 26.74 54.8K
15:58 26.75 26.84 26.75 26.84 96.2K
15:59 26.82 26.82 26.81 26.81 71.6K
16:00 26.85 27.09 26.85 26.90 609.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles