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 26.16 27.22 26.16 26.32 100.5K
09:32 26.32 26.32 26.24 26.24 1.7K
09:33 26.24 26.24 26.24 26.24 2.4K
09:34 26.24 26.24 26.24 26.24 0.8K
09:35 26.24 26.24 26.23 26.23 0.6K
09:36 26.23 26.24 26.23 26.24 0.8K
09:37 26.24 26.24 26.24 26.24 0.9K
09:38 26.24 26.34 26.24 26.28 3.0K
09:39 26.40 26.44 26.22 26.22 3.4K
09:40 26.37 26.43 26.37 26.43 1.0K
09:41 26.43 26.51 26.43 26.48 4.2K
09:42 26.52 26.73 26.52 26.73 2.3K
09:43 26.70 26.70 26.67 26.67 1.1K
09:44 26.69 26.69 26.64 26.69 1.5K
09:45 26.72 26.72 26.43 26.43 10.8K
09:46 26.33 26.33 26.28 26.28 9.0K
09:47 26.31 26.39 26.31 26.39 0.9K
09:48 26.39 26.48 26.39 26.48 1.2K
09:49 26.48 26.49 26.48 26.49 1.0K
09:50 26.49 26.49 26.30 26.30 4.0K
09:51 26.34 26.35 26.31 26.35 0.8K
09:52 26.31 26.38 26.31 26.38 1.6K
09:53 26.35 26.38 26.34 26.34 1.7K
09:54 26.34 26.34 26.24 26.32 3.1K
09:55 26.32 26.36 26.32 26.36 0.6K
09:56 26.34 26.39 26.34 26.35 1.9K
09:57 26.36 26.44 26.36 26.38 10.3K
09:58 26.38 26.38 26.38 26.38 0.8K
09:59 26.40 26.46 26.36 26.46 1.4K
10:00 26.46 26.46 26.41 26.41 1.7K
10:01 26.35 26.35 26.29 26.29 3.3K
10:02 26.29 26.33 26.22 26.24 4.3K
10:03 26.27 26.28 26.24 26.24 2.2K
10:04 26.28 26.39 26.28 26.39 5.6K
10:05 26.39 26.43 26.39 26.43 1.4K
10:06 26.46 26.46 26.39 26.39 3.1K
10:07 26.45 26.45 26.42 26.42 2.7K
10:08 26.41 26.44 26.41 26.44 1.3K
10:09 26.44 26.46 26.44 26.46 1.1K
10:10 26.46 26.46 26.40 26.44 2.6K
10:11 26.38 26.39 26.38 26.39 2.7K
10:12 26.36 26.36 26.32 26.32 2.0K
10:13 26.32 26.36 26.32 26.36 6.6K
10:14 26.35 26.37 26.35 26.36 2.1K
10:15 26.36 26.45 26.36 26.45 3.1K
10:16 26.48 26.53 26.47 26.48 4.7K
10:17 26.49 26.55 26.49 26.55 4.5K
10:18 26.56 26.56 26.49 26.50 17.4K
10:19 26.51 26.59 26.51 26.57 8.5K
10:20 26.58 26.58 26.54 26.54 2.6K
10:21 26.54 26.55 26.54 26.55 0.8K
10:22 26.51 26.55 26.50 26.55 2.4K
10:23 26.55 26.55 26.54 26.54 0.3K
10:24 26.56 26.58 26.50 26.50 5.3K
10:25 26.50 26.54 26.50 26.54 2.8K
10:26 26.54 26.54 26.52 26.52 1.3K
10:27 26.53 26.56 26.53 26.56 3.3K
10:28 26.56 26.59 26.56 26.59 3.3K
10:29 26.57 26.57 26.53 26.53 2.8K
10:30 26.53 26.54 26.52 26.52 0.9K
10:31 26.54 26.54 26.53 26.54 2.3K
10:32 26.54 26.54 26.52 26.53 2.2K
10:33 26.53 26.53 26.53 26.53 0.7K
10:34 26.53 26.53 26.49 26.49 3.6K
10:35 26.48 26.53 26.48 26.53 3.3K
10:36 26.52 26.52 26.48 26.48 2.6K
10:37 26.48 26.51 26.47 26.47 10.1K
10:38 26.51 26.51 26.46 26.47 3.0K
10:39 26.47 26.48 26.46 26.48 0.6K
10:40 26.46 26.46 26.43 26.45 4.2K
10:41 26.45 26.50 26.45 26.50 3.7K
10:42 26.51 26.51 26.49 26.49 4.8K
10:43 26.49 26.50 26.45 26.50 5.4K
10:44 26.51 26.53 26.51 26.53 1.7K
10:45 26.53 26.59 26.53 26.59 2.9K
10:46 26.59 26.59 26.55 26.55 2.1K
10:47 26.55 26.56 26.53 26.53 2.0K
10:48 26.50 26.52 26.50 26.52 1.2K
10:49 26.52 26.52 26.47 26.49 1.6K
10:50 26.51 26.51 26.49 26.51 1.6K
10:51 26.51 26.54 26.51 26.54 1.4K
10:52 26.54 26.55 26.53 26.53 2.3K
10:53 26.53 26.54 26.53 26.54 1.1K
10:54 26.54 26.54 26.53 26.54 1.6K
10:55 26.54 26.54 26.53 26.54 2.5K
10:56 26.54 26.55 26.53 26.55 1.5K
10:57 26.56 26.60 26.56 26.60 3.1K
10:58 26.58 26.58 26.57 26.57 1.4K
10:59 26.59 26.59 26.57 26.57 2.8K
11:00 26.56 26.56 26.55 26.55 1.6K
11:01 26.55 26.56 26.55 26.56 2.0K
11:02 26.56 26.58 26.56 26.58 2.8K
11:03 26.58 26.58 26.52 26.52 3.1K
11:04 26.53 26.56 26.53 26.56 2.8K
11:05 26.56 26.56 26.52 26.55 2.8K
11:06 26.53 26.55 26.53 26.55 0.7K
11:07 26.55 26.55 26.54 26.54 1.2K
11:08 26.54 26.54 26.53 26.53 1.9K
11:09 26.53 26.53 26.53 26.53 0.5K
11:10 26.53 26.54 26.52 26.54 4.2K
11:11 26.54 26.56 26.54 26.54 2.7K
11:12 26.56 26.56 26.56 26.56 1.2K
11:13 26.56 26.56 26.54 26.54 2.5K
11:14 26.55 26.55 26.51 26.51 2.6K
11:15 26.51 26.51 26.50 26.51 2.1K
11:16 26.51 26.53 26.51 26.52 2.3K
11:17 26.52 26.52 26.51 26.52 2.2K
11:18 26.52 26.53 26.52 26.53 1.1K
11:19 26.53 26.54 26.52 26.52 3.9K
11:20 26.53 26.53 26.51 26.52 3.2K
11:21 26.52 26.52 26.52 26.52 1.3K
11:22 26.52 26.52 26.50 26.51 2.7K
11:23 26.52 26.56 26.52 26.56 3.3K
11:24 26.56 26.56 26.54 26.54 3.2K
11:25 26.54 26.56 26.54 26.56 2.9K
11:26 26.56 26.58 26.56 26.58 1.8K
11:27 26.58 26.58 26.58 26.58 0.9K
11:28 26.57 26.58 26.57 26.58 2.5K
11:29 26.58 26.59 26.58 26.58 1.2K
11:30 26.57 26.58 26.57 26.58 2.1K
11:31 26.58 26.59 26.58 26.59 2.0K
11:32 26.59 26.62 26.59 26.62 3.3K
11:33 26.63 26.65 26.63 26.65 2.8K
11:34 26.66 26.66 26.62 26.62 4.1K
11:35 26.64 26.64 26.61 26.63 1.9K
11:36 26.63 26.63 26.60 26.60 1.9K
11:37 26.60 26.61 26.60 26.61 1.1K
11:38 26.64 26.65 26.64 26.65 2.2K
11:39 26.66 26.66 26.65 26.65 1.0K
11:40 26.65 26.65 26.65 26.65 0.9K
11:41 26.65 26.66 26.63 26.66 3.6K
11:42 26.67 26.67 26.65 26.65 5.1K
11:43 26.66 26.66 26.64 26.64 2.7K
11:44 26.63 26.63 26.63 26.63 4.7K
11:45 26.67 26.69 26.67 26.68 1.8K
11:46 26.66 26.70 26.66 26.69 1.8K
11:47 26.70 26.70 26.68 26.68 0.8K
11:48 26.69 26.69 26.69 26.69 2.1K
11:49 26.69 26.70 26.69 26.69 1.2K
11:50 26.69 26.70 26.68 26.68 2.3K
11:51 26.68 26.68 26.64 26.66 3.8K
11:52 26.66 26.67 26.66 26.67 2.5K
11:53 26.67 26.68 26.67 26.68 1.3K
11:54 26.68 26.68 26.61 26.66 8.0K
11:55 26.67 26.67 26.67 26.67 0.8K
11:56 26.67 26.67 26.67 26.67 1.2K
11:57 26.69 26.75 26.69 26.75 7.1K
11:58 26.75 26.75 26.73 26.73 3.2K
11:59 26.70 26.75 26.70 26.74 14.8K
12:00 26.74 26.75 26.74 26.75 1.6K
12:01 26.75 26.79 26.75 26.79 1.4K
12:02 26.79 26.81 26.77 26.77 4.4K
12:03 26.77 26.77 26.74 26.74 4.0K
12:04 26.71 26.75 26.70 26.71 37.0K
12:05 26.71 26.72 26.71 26.72 1.0K
12:06 26.72 26.72 26.72 26.72 0.5K
12:07 26.72 26.74 26.72 26.74 2.4K
12:08 26.74 26.74 26.74 26.74 0.4K
12:09 26.75 26.81 26.75 26.81 5.2K
12:10 26.80 26.81 26.80 26.81 1.0K
12:11 26.81 26.82 26.81 26.82 1.3K
12:12 26.82 26.84 26.82 26.83 3.6K
12:13 26.84 26.84 26.83 26.83 0.6K
12:14 26.85 26.86 26.85 26.86 1.6K
12:15 26.86 26.88 26.86 26.87 2.4K
12:16 26.89 26.90 26.88 26.88 4.9K
12:17 26.89 26.90 26.88 26.90 2.1K
12:18 26.91 26.91 26.91 26.91 2.8K
12:19 26.92 26.95 26.90 26.90 4.2K
12:20 26.92 26.92 26.92 26.92 0.3K
12:21 26.92 26.93 26.90 26.90 1.8K
12:22 26.90 26.95 26.90 26.93 2.1K
12:23 26.94 26.94 26.94 26.94 4.6K
12:24 26.94 26.95 26.94 26.95 1.2K
12:25 26.95 26.98 26.95 26.98 1.2K
12:26 26.98 26.98 26.95 26.95 5.2K
12:27 26.95 26.95 26.93 26.95 4.0K
12:28 26.96 26.97 26.94 26.94 3.4K
12:29 26.93 26.93 26.93 26.93 2.4K
12:30 26.94 26.94 26.92 26.93 2.8K
12:31 26.95 26.96 26.95 26.95 2.4K
12:32 26.96 26.98 26.95 26.98 3.2K
12:33 26.98 26.98 26.98 26.98 1.1K
12:34 26.98 26.98 26.97 26.97 1.1K
12:35 26.99 27.00 26.99 27.00 2.4K
12:36 27.01 27.01 27.01 27.01 2.9K
12:37 26.99 26.99 26.99 26.99 3.4K
12:38 26.99 27.03 26.99 27.03 2.0K
12:39 27.03 27.04 27.03 27.04 3.2K
12:40 27.01 27.01 26.99 26.99 3.4K
12:41 26.99 27.02 26.99 27.02 1.2K
12:42 27.04 27.05 27.04 27.04 2.9K
12:43 27.04 27.11 27.04 27.11 7.7K
12:44 27.11 27.11 27.08 27.08 3.4K
12:45 27.08 27.08 27.05 27.05 3.9K
12:46 27.08 27.12 27.08 27.12 4.6K
12:47 27.12 27.12 27.12 27.12 1.5K
12:48 27.13 27.15 27.13 27.14 3.9K
12:49 27.13 27.14 27.12 27.12 2.8K
12:50 27.12 27.12 27.12 27.12 0.1K
12:51 27.12 27.12 27.09 27.10 1.5K
12:52 27.10 27.10 27.10 27.10 1.1K
12:53 27.11 27.11 27.11 27.11 2.4K
12:54 27.11 27.11 27.09 27.09 2.5K
12:55 27.10 27.11 27.10 27.11 1.1K
12:56 27.13 27.13 27.13 27.13 1.7K
12:57 27.12 27.12 27.12 27.12 1.7K
12:58 27.16 27.17 27.16 27.17 1.4K
12:59 27.17 27.19 27.17 27.19 1.5K
13:00 27.19 27.19 27.17 27.17 5.8K
13:01 27.17 27.18 27.17 27.18 1.3K
13:02 27.15 27.15 27.13 27.13 3.1K
13:03 27.14 27.15 27.13 27.15 2.8K
13:04 27.15 27.15 27.12 27.13 2.3K
13:05 27.13 27.14 27.13 27.14 1.4K
13:06 27.14 27.15 27.14 27.15 1.0K
13:07 27.15 27.20 27.15 27.20 4.9K
13:08 27.20 27.20 27.18 27.18 1.9K
13:09 27.18 27.18 27.17 27.17 1.3K
13:10 27.15 27.16 27.15 27.16 1.4K
13:11 27.16 27.16 27.14 27.16 0.7K
13:12 27.15 27.16 27.13 27.13 2.8K
13:13 27.13 27.14 27.13 27.14 1.1K
13:14 27.15 27.15 27.14 27.14 2.6K
13:15 27.14 27.14 27.14 27.14 0.9K
13:16 27.15 27.19 27.15 27.19 2.2K
13:17 27.17 27.18 27.17 27.18 2.4K
13:18 27.18 27.18 27.18 27.18 1.7K
13:19 27.18 27.18 27.16 27.18 5.7K
13:20 27.17 27.17 27.15 27.15 2.2K
13:21 27.15 27.18 27.14 27.18 4.7K
13:22 27.18 27.18 27.18 27.18 1.6K
13:23 27.19 27.20 27.19 27.20 4.1K
13:24 27.20 27.20 27.19 27.20 0.8K
13:25 27.19 27.20 27.19 27.20 1.0K
13:26 27.21 27.21 27.19 27.19 3.1K
13:27 27.19 27.19 27.16 27.17 3.8K
13:28 27.15 27.15 27.13 27.13 2.9K
13:29 27.12 27.15 27.12 27.15 2.5K
13:30 27.15 27.16 27.15 27.16 1.5K
13:31 27.15 27.15 27.10 27.10 2.9K
13:32 27.09 27.11 27.09 27.11 1.8K
13:33 27.08 27.08 27.08 27.08 0.9K
13:34 27.08 27.08 27.08 27.08 1.4K
13:35 27.10 27.10 27.10 27.10 2.0K
13:36 27.10 27.10 27.08 27.08 1.9K
13:37 27.08 27.09 27.08 27.09 1.2K
13:38 27.09 27.10 27.09 27.10 1.8K
13:39 27.09 27.09 27.09 27.09 1.6K
13:40 27.09 27.09 27.07 27.07 2.7K
13:41 27.07 27.10 27.07 27.10 2.4K
13:42 27.12 27.12 27.10 27.10 3.9K
13:43 27.10 27.10 27.07 27.07 1.7K
13:44 27.07 27.08 27.07 27.08 1.5K
13:45 27.08 27.08 27.07 27.08 0.9K
13:46 27.09 27.09 27.09 27.09 1.6K
13:47 27.09 27.09 27.08 27.08 1.6K
13:48 27.08 27.08 27.06 27.06 2.4K
13:49 27.07 27.07 27.06 27.06 2.2K
13:50 27.06 27.09 27.06 27.09 3.5K
13:51 27.09 27.11 27.09 27.09 2.0K
13:52 27.09 27.09 27.07 27.07 1.7K
13:53 27.07 27.08 27.07 27.08 0.7K
13:54 27.08 27.08 27.08 27.08 0.8K
13:55 27.07 27.08 27.07 27.08 2.4K
13:56 27.08 27.08 27.08 27.08 0.9K
13:57 27.08 27.08 27.05 27.07 3.2K
13:58 27.05 27.05 27.03 27.05 3.1K
13:59 27.05 27.05 27.04 27.05 1.5K
14:00 27.05 27.05 27.04 27.04 3.4K
14:01 27.04 27.05 27.04 27.05 0.9K
14:02 27.04 27.07 27.04 27.07 2.6K
14:03 27.07 27.07 27.05 27.05 3.7K
14:04 27.05 27.08 27.05 27.08 2.9K
14:05 27.08 27.14 27.08 27.14 1.7K
14:06 27.13 27.13 27.05 27.06 5.1K
14:07 27.06 27.06 27.06 27.06 0.6K
14:08 27.02 27.05 27.02 27.05 1.0K
14:09 27.05 27.05 27.03 27.05 1.7K
14:10 27.05 27.07 27.05 27.07 0.6K
14:11 27.07 27.07 27.05 27.07 1.2K
14:12 27.07 27.07 27.04 27.05 2.3K
14:13 27.04 27.04 27.02 27.03 2.2K
14:14 27.06 27.06 27.01 27.02 2.9K
14:15 27.02 27.03 27.02 27.03 2.0K
14:16 27.01 27.01 26.91 26.91 42.4K
14:17 26.91 26.93 26.91 26.93 3.2K
14:18 26.93 26.96 26.92 26.96 1.8K
14:19 26.96 27.00 26.96 26.98 3.7K
14:20 26.98 26.98 26.96 26.96 1.0K
14:21 26.96 26.96 26.96 26.96 0.4K
14:22 26.96 26.97 26.96 26.96 2.1K
14:23 26.95 26.95 26.90 26.90 38.0K
14:24 26.90 26.90 26.86 26.86 0.9K
14:25 26.86 26.86 26.86 26.86 2.3K
14:26 26.86 26.86 26.84 26.84 0.9K
14:27 26.84 26.85 26.84 26.85 0.4K
14:28 26.85 26.85 26.79 26.82 10.2K
14:29 26.82 26.82 26.80 26.81 2.7K
14:30 26.81 26.81 26.78 26.78 0.3K
14:31 26.78 26.82 26.78 26.82 4.1K
14:32 26.82 26.83 26.78 26.78 16.0K
14:33 26.82 26.85 26.82 26.83 4.2K
14:34 26.83 26.83 26.79 26.79 1.6K
14:35 26.79 26.79 26.79 26.79 0.3K
14:36 26.79 26.79 26.79 26.79 1.7K
14:37 26.79 26.79 26.79 26.79 0.2K
14:38 26.79 26.81 26.79 26.81 2.6K
14:39 26.81 26.82 26.81 26.82 1.7K
14:40 26.82 26.82 26.81 26.81 1.0K
14:41 26.81 26.81 26.81 26.81 0.8K
14:42 26.81 26.84 26.81 26.84 4.5K
14:43 26.84 26.84 26.79 26.79 2.7K
14:44 26.79 26.83 26.79 26.83 1.2K
14:45 26.83 26.86 26.83 26.85 2.2K
14:46 26.85 26.85 26.83 26.83 5.4K
14:47 26.83 26.85 26.81 26.81 4.8K
14:48 26.81 26.82 26.80 26.82 0.7K
14:49 26.82 26.84 26.82 26.84 3.8K
14:50 26.84 26.85 26.84 26.85 1.1K
14:51 26.85 26.87 26.85 26.87 2.9K
14:52 26.87 26.88 26.87 26.88 3.2K
14:53 26.88 26.88 26.87 26.87 2.0K
14:54 26.86 26.89 26.86 26.89 2.5K
14:55 26.89 26.89 26.86 26.86 2.6K
14:56 26.88 26.91 26.88 26.91 2.7K
14:57 26.91 26.91 26.90 26.90 1.5K
14:58 26.90 26.91 26.90 26.91 2.2K
14:59 26.91 26.92 26.91 26.92 1.6K
15:00 26.92 26.92 26.92 26.92 0.8K
15:01 26.92 26.93 26.90 26.90 4.0K
15:02 26.88 26.89 26.88 26.89 2.8K
15:03 26.91 26.91 26.89 26.89 1.0K
15:04 26.89 26.89 26.87 26.88 2.1K
15:05 26.87 26.88 26.87 26.87 2.8K
15:06 26.87 26.87 26.85 26.86 3.1K
15:07 26.86 26.87 26.85 26.85 1.5K
15:08 26.85 26.85 26.81 26.81 4.3K
15:09 26.82 26.82 26.80 26.82 2.7K
15:10 26.82 26.82 26.80 26.80 2.4K
15:11 26.80 26.80 26.79 26.79 1.6K
15:12 26.79 26.79 26.79 26.79 1.0K
15:13 26.79 26.79 26.77 26.77 4.5K
15:14 26.78 26.80 26.78 26.80 4.0K
15:15 26.81 26.83 26.81 26.83 4.5K
15:16 26.83 26.89 26.83 26.89 3.3K
15:17 26.89 26.89 26.85 26.87 3.0K
15:18 26.88 26.88 26.85 26.85 2.7K
15:19 26.87 26.88 26.87 26.88 2.3K
15:20 26.89 26.89 26.87 26.87 2.8K
15:21 26.87 26.87 26.85 26.85 2.4K
15:22 26.86 26.86 26.84 26.84 2.8K
15:23 26.84 26.84 26.82 26.82 4.7K
15:24 26.81 26.81 26.79 26.79 3.0K
15:25 26.78 26.80 26.76 26.76 4.5K
15:26 26.76 26.76 26.75 26.75 3.0K
15:27 26.75 26.75 26.73 26.73 2.6K
15:28 26.73 26.73 26.72 26.73 5.9K
15:29 26.72 26.73 26.72 26.72 6.7K
15:30 26.74 26.75 26.73 26.75 8.0K
15:31 26.75 26.75 26.73 26.73 2.8K
15:32 26.72 26.72 26.70 26.71 4.4K
15:33 26.71 26.71 26.71 26.71 1.7K
15:34 26.71 26.81 26.71 26.78 12.2K
15:35 26.78 26.78 26.74 26.76 5.6K
15:36 26.76 26.77 26.76 26.77 6.3K
15:37 26.78 26.79 26.78 26.79 4.2K
15:38 26.79 26.79 26.78 26.79 10.4K
15:39 26.77 26.78 26.77 26.78 6.5K
15:40 26.76 26.77 26.76 26.76 6.0K
15:41 26.73 26.73 26.70 26.70 6.4K
15:42 26.70 26.70 26.69 26.69 4.2K
15:43 26.69 26.69 26.68 26.68 6.6K
15:44 26.68 26.70 26.68 26.70 6.3K
15:45 26.70 26.71 26.70 26.71 5.6K
15:46 26.71 26.73 26.71 26.73 9.2K
15:47 26.73 26.73 26.72 26.72 5.0K
15:48 26.71 26.73 26.69 26.73 11.3K
15:49 26.75 26.75 26.72 26.73 7.9K
15:50 26.74 26.76 26.71 26.76 10.0K
15:51 26.69 26.69 26.66 26.67 22.1K
15:52 26.68 26.70 26.68 26.70 15.3K
15:53 26.70 26.74 26.70 26.73 10.6K
15:54 26.73 26.73 26.71 26.71 14.0K
15:55 26.70 26.72 26.70 26.70 17.3K
15:56 26.61 26.62 26.57 26.58 48.6K
15:57 26.60 26.60 26.55 26.55 30.6K
15:58 26.56 26.58 26.56 26.57 31.6K
15:59 26.57 26.59 26.57 26.57 39.4K
16:00 26.58 26.75 26.56 26.57 1,791.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles