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 26.86 27.13 26.80 26.80 6.6K
09:32 26.87 26.87 26.87 26.87 1.5K
09:33 26.87 26.87 26.84 26.84 0.7K
09:34 26.84 26.84 26.84 26.84 0.3K
09:35 26.84 26.84 26.84 26.84 0.5K
09:36 26.68 26.68 26.68 26.68 0.2K
09:37 26.68 26.68 26.68 26.68 0.1K
09:38 26.93 26.93 26.93 26.93 0.2K
09:39 26.95 26.95 26.95 26.95 0.1K
09:40 26.95 26.95 26.95 26.95 0.4K
09:41 26.95 26.95 26.95 26.95 1.2K
09:42 26.95 26.95 26.95 26.95 0.3K
09:43 26.99 26.99 26.98 26.98 1.8K
09:44 26.99 26.99 26.91 26.93 5.5K
09:45 26.93 26.93 26.93 26.93 0.0K
09:46 26.93 26.95 26.90 26.93 1.2K
09:47 26.93 26.93 26.88 26.88 2.8K
09:48 26.82 26.82 26.76 26.76 1.1K
09:49 26.76 26.76 26.76 26.76 0.4K
09:50 26.77 26.86 26.74 26.74 3.1K
09:51 26.73 26.73 26.66 26.66 1.4K
09:52 26.66 26.66 26.66 26.66 0.3K
09:53 26.66 26.72 26.66 26.72 0.8K
09:54 26.58 26.62 26.58 26.59 9.8K
09:55 26.59 26.70 26.59 26.70 2.7K
09:56 26.70 26.70 26.65 26.65 0.9K
09:57 26.65 26.66 26.65 26.66 1.6K
09:58 26.66 26.67 26.66 26.67 1.4K
09:59 26.67 26.67 26.67 26.67 0.3K
10:00 26.66 26.73 26.66 26.73 7.1K
10:01 26.70 26.70 26.70 26.70 0.5K
10:02 26.70 26.94 26.70 26.94 11.0K
10:03 26.94 26.94 26.89 26.93 3.5K
10:04 26.93 26.93 26.84 26.87 1.2K
10:05 26.87 26.87 26.78 26.78 4.5K
10:06 26.78 26.81 26.78 26.80 3.3K
10:07 26.80 26.82 26.80 26.80 0.7K
10:08 26.80 26.82 26.80 26.82 1.7K
10:09 26.84 26.85 26.78 26.85 3.0K
10:10 26.85 26.85 26.78 26.78 2.3K
10:11 26.80 26.87 26.80 26.87 3.8K
10:12 26.87 26.87 26.85 26.85 0.8K
10:13 26.82 26.84 26.82 26.84 2.4K
10:14 26.84 26.84 26.84 26.84 1.0K
10:15 26.84 26.85 26.83 26.85 1.8K
10:16 26.85 26.85 26.80 26.80 3.6K
10:17 26.80 26.81 26.75 26.75 2.2K
10:18 26.77 26.84 26.76 26.83 5.5K
10:19 26.83 26.84 26.83 26.84 0.8K
10:20 26.83 26.87 26.83 26.87 1.6K
10:21 26.83 26.87 26.83 26.87 1.3K
10:22 26.87 26.87 26.85 26.86 6.4K
10:23 26.85 26.85 26.81 26.81 2.9K
10:24 26.81 26.90 26.81 26.89 7.1K
10:25 26.90 26.96 26.90 26.96 8.2K
10:26 26.97 27.14 26.97 27.14 25.8K
10:27 27.14 27.14 27.08 27.10 8.3K
10:28 27.10 27.10 27.09 27.10 1.3K
10:29 27.10 27.10 27.08 27.08 4.4K
10:30 27.08 27.08 27.03 27.03 2.8K
10:31 27.03 27.03 26.93 26.93 2.6K
10:32 26.93 26.93 26.93 26.93 1.3K
10:33 26.93 26.94 26.90 26.94 1.2K
10:34 26.89 26.94 26.89 26.94 1.7K
10:35 26.94 26.94 26.94 26.94 1.2K
10:36 26.99 26.99 26.97 26.99 3.7K
10:37 26.97 26.98 26.97 26.98 1.7K
10:38 26.98 26.98 26.98 26.98 0.4K
10:39 26.98 27.00 26.98 27.00 0.8K
10:40 26.99 27.00 26.98 27.00 2.0K
10:41 27.00 27.01 26.99 26.99 3.1K
10:42 26.99 26.99 26.96 26.98 2.1K
10:43 26.98 26.98 26.96 26.96 0.7K
10:44 26.96 26.96 26.96 26.96 0.3K
10:45 26.96 26.96 26.92 26.92 0.9K
10:46 26.92 26.92 26.86 26.86 0.9K
10:47 26.86 26.88 26.83 26.88 2.7K
10:48 26.88 26.90 26.88 26.88 1.4K
10:49 26.88 26.88 26.88 26.88 0.2K
10:50 26.88 26.89 26.84 26.89 1.1K
10:51 26.86 26.87 26.86 26.87 1.4K
10:52 26.87 26.87 26.81 26.81 1.5K
10:53 26.81 26.85 26.81 26.84 2.0K
10:54 26.87 26.93 26.87 26.93 2.3K
10:55 26.93 26.93 26.93 26.93 0.7K
10:56 26.84 26.84 26.84 26.84 1.2K
10:57 26.84 26.86 26.82 26.86 3.6K
10:58 26.86 26.87 26.86 26.87 0.3K
10:59 26.87 26.89 26.87 26.88 0.6K
11:00 26.88 26.88 26.79 26.79 2.0K
11:01 26.79 26.79 26.78 26.78 1.5K
11:02 26.78 26.78 26.75 26.75 0.4K
11:03 26.75 26.79 26.75 26.78 1.5K
11:04 26.78 26.78 26.75 26.75 0.7K
11:05 26.75 26.76 26.75 26.76 1.3K
11:06 26.76 26.79 26.76 26.79 0.7K
11:07 26.78 26.78 26.78 26.78 0.5K
11:08 26.78 26.78 26.78 26.78 1.5K
11:09 26.77 26.78 26.77 26.78 2.4K
11:10 26.78 26.78 26.76 26.76 2.1K
11:11 26.76 26.78 26.76 26.78 0.4K
11:12 26.78 26.81 26.75 26.81 10.5K
11:13 26.82 26.82 26.82 26.82 1.0K
11:14 26.80 26.80 26.78 26.78 1.6K
11:15 26.78 26.78 26.74 26.74 1.0K
11:16 26.74 26.79 26.74 26.79 2.5K
11:17 26.79 26.79 26.75 26.76 3.3K
11:18 26.76 26.77 26.76 26.77 1.1K
11:19 26.78 26.79 26.78 26.79 1.1K
11:20 26.79 26.79 26.79 26.79 0.3K
11:21 26.79 26.79 26.79 26.79 0.4K
11:22 26.79 26.85 26.76 26.85 2.8K
11:23 26.84 26.84 26.84 26.84 0.5K
11:24 26.80 26.82 26.80 26.82 3.5K
11:25 26.82 26.84 26.82 26.84 1.4K
11:26 26.84 26.84 26.79 26.80 6.0K
11:27 26.80 26.80 26.80 26.80 0.3K
11:28 26.80 26.80 26.78 26.78 2.0K
11:29 26.78 26.80 26.78 26.80 1.3K
11:30 26.80 26.82 26.80 26.82 2.7K
11:31 26.82 26.88 26.82 26.87 2.4K
11:32 26.87 26.91 26.87 26.91 3.0K
11:33 26.91 26.96 26.91 26.96 3.2K
11:34 26.96 26.98 26.96 26.98 2.1K
11:35 26.98 26.99 26.97 26.99 3.1K
11:36 26.97 26.97 26.96 26.97 2.4K
11:37 26.95 26.95 26.93 26.93 3.0K
11:38 26.93 26.93 26.90 26.90 1.8K
11:39 26.90 26.92 26.90 26.92 1.0K
11:40 26.92 26.96 26.92 26.96 1.4K
11:41 26.96 26.99 26.96 26.96 3.3K
11:42 26.96 26.96 26.96 26.96 1.1K
11:43 26.96 26.98 26.94 26.98 2.0K
11:44 26.99 26.99 26.97 26.97 2.9K
11:45 26.96 26.96 26.96 26.96 0.6K
11:46 26.96 26.97 26.96 26.97 0.6K
11:47 26.97 26.99 26.97 26.99 2.0K
11:48 26.99 26.99 26.98 26.98 1.7K
11:49 26.98 26.98 26.96 26.96 1.7K
11:50 26.98 27.02 26.98 27.02 10.2K
11:51 27.00 27.01 27.00 27.01 3.0K
11:52 27.01 27.01 26.97 26.97 8.3K
11:53 26.97 26.97 26.93 26.93 0.9K
11:54 26.93 26.93 26.91 26.91 0.5K
11:55 26.93 26.97 26.93 26.94 84.8K
11:56 26.94 26.97 26.94 26.97 18.6K
11:57 26.97 26.97 26.85 26.90 42.3K
11:58 26.88 26.88 26.87 26.87 1.3K
11:59 26.86 26.86 26.84 26.84 2.8K
12:00 26.84 26.84 26.81 26.84 1.8K
12:01 26.84 26.84 26.82 26.82 2.2K
12:02 26.82 26.82 26.78 26.78 4.0K
12:03 26.78 26.81 26.78 26.80 8.2K
12:04 26.81 26.82 26.81 26.82 2.1K
12:05 26.82 26.82 26.82 26.82 1.2K
12:06 26.82 26.88 26.82 26.88 3.6K
12:07 26.91 26.91 26.91 26.91 0.9K
12:08 26.90 26.91 26.90 26.91 6.5K
12:09 26.92 26.95 26.92 26.95 1.4K
12:10 26.95 26.96 26.94 26.96 4.8K
12:11 26.93 26.93 26.91 26.92 4.9K
12:12 26.92 26.92 26.90 26.90 1.5K
12:13 26.90 26.90 26.88 26.88 5.5K
12:14 26.88 26.91 26.87 26.90 5.2K
12:15 26.90 26.91 26.90 26.91 2.0K
12:16 26.93 26.94 26.85 26.85 6.5K
12:17 26.85 26.87 26.85 26.87 1.4K
12:18 26.87 26.88 26.87 26.88 1.7K
12:19 26.86 26.88 26.85 26.88 12.1K
12:20 26.88 26.88 26.88 26.88 0.0K
12:21 26.89 26.90 26.89 26.89 2.5K
12:22 26.89 26.90 26.89 26.90 1.4K
12:23 26.90 26.92 26.90 26.92 0.5K
12:24 26.92 26.93 26.89 26.89 0.9K
12:25 26.89 26.89 26.89 26.89 0.6K
12:26 26.89 26.90 26.89 26.90 1.0K
12:27 26.90 26.90 26.90 26.90 0.7K
12:28 26.89 26.89 26.87 26.87 0.9K
12:29 26.88 26.88 26.86 26.88 3.2K
12:30 26.88 26.88 26.88 26.88 1.9K
12:31 26.88 26.90 26.88 26.90 1.3K
12:32 26.90 26.90 26.90 26.90 0.4K
12:33 26.90 26.90 26.87 26.87 1.2K
12:34 26.87 26.88 26.87 26.88 0.7K
12:35 26.88 26.88 26.87 26.87 1.8K
12:36 26.87 26.91 26.87 26.91 2.4K
12:37 26.93 26.93 26.93 26.93 0.5K
12:38 26.93 26.93 26.88 26.88 1.1K
12:39 26.88 26.89 26.88 26.88 0.7K
12:40 26.88 26.88 26.87 26.87 1.3K
12:41 26.88 26.88 26.88 26.88 0.6K
12:42 26.88 26.89 26.85 26.89 2.1K
12:43 26.87 26.88 26.87 26.88 0.6K
12:44 26.88 26.88 26.86 26.86 4.5K
12:45 26.86 26.86 26.85 26.85 2.2K
12:46 26.86 26.88 26.86 26.88 2.4K
12:47 26.88 26.89 26.88 26.89 0.4K
12:48 26.89 26.89 26.86 26.86 4.0K
12:49 26.86 26.88 26.86 26.88 0.7K
12:50 26.88 26.88 26.88 26.88 0.5K
12:51 26.87 26.87 26.87 26.87 5.3K
12:52 26.87 26.87 26.87 26.87 0.5K
12:53 26.85 26.85 26.85 26.85 5.7K
12:54 26.84 26.84 26.79 26.80 14.0K
12:55 26.76 26.76 26.76 26.76 2.6K
12:56 26.76 26.76 26.70 26.70 1.5K
12:57 26.70 26.70 26.70 26.70 1.4K
12:58 26.70 26.70 26.66 26.66 1.9K
12:59 26.66 26.70 26.66 26.70 4.9K
13:00 26.68 26.68 26.63 26.63 3.3K
13:01 26.62 26.64 26.62 26.62 2.1K
13:02 26.60 26.64 26.60 26.62 4.8K
13:03 26.62 26.62 26.62 26.62 1.0K
13:04 26.62 26.62 26.61 26.61 0.3K
13:05 26.58 26.58 26.58 26.58 0.9K
13:06 26.58 26.60 26.58 26.60 3.5K
13:07 26.60 26.60 26.60 26.60 1.3K
13:08 26.63 26.63 26.62 26.62 2.5K
13:09 26.61 26.61 26.61 26.61 1.5K
13:10 26.61 26.61 26.60 26.61 1.0K
13:11 26.60 26.62 26.60 26.62 7.0K
13:12 26.62 26.62 26.61 26.61 1.0K
13:13 26.61 26.62 26.61 26.62 3.5K
13:14 26.63 26.64 26.63 26.64 2.5K
13:15 26.65 26.66 26.65 26.65 2.6K
13:16 26.65 26.65 26.64 26.64 2.7K
13:17 26.64 26.65 26.64 26.65 2.0K
13:18 26.65 26.66 26.62 26.62 16.8K
13:19 26.62 26.64 26.62 26.64 4.0K
13:20 26.64 26.67 26.64 26.67 2.3K
13:21 26.66 26.66 26.66 26.66 2.8K
13:22 26.66 26.66 26.62 26.64 7.4K
13:23 26.64 26.64 26.64 26.64 0.5K
13:24 26.65 26.65 26.63 26.63 1.4K
13:25 26.63 26.63 26.63 26.63 0.3K
13:26 26.66 26.66 26.62 26.62 3.4K
13:27 26.62 26.62 26.50 26.51 22.0K
13:28 26.52 26.52 26.52 26.52 1.5K
13:29 26.52 26.54 26.51 26.53 5.3K
13:30 26.53 26.53 26.52 26.52 2.4K
13:31 26.52 26.52 26.50 26.50 2.7K
13:32 26.50 26.50 26.50 26.50 1.2K
13:33 26.50 26.50 26.50 26.50 0.6K
13:34 26.50 26.50 26.49 26.49 3.4K
13:35 26.49 26.51 26.49 26.51 1.1K
13:36 26.49 26.50 26.49 26.50 2.5K
13:37 26.50 26.50 26.49 26.49 2.5K
13:38 26.50 26.52 26.50 26.52 11.0K
13:39 26.53 26.53 26.52 26.53 3.9K
13:40 26.53 26.53 26.50 26.52 2.2K
13:41 26.52 26.59 26.52 26.57 5.8K
13:42 26.58 26.60 26.58 26.60 1.8K
13:43 26.60 26.60 26.59 26.60 5.0K
13:44 26.60 26.60 26.57 26.57 2.0K
13:45 26.57 26.57 26.55 26.55 1.0K
13:46 26.55 26.57 26.55 26.57 1.4K
13:47 26.57 26.57 26.56 26.57 1.9K
13:48 26.57 26.57 26.57 26.57 0.6K
13:49 26.57 26.57 26.57 26.57 0.5K
13:50 26.57 26.57 26.57 26.57 0.5K
13:51 26.56 26.57 26.56 26.57 2.5K
13:52 26.56 26.58 26.56 26.58 5.2K
13:53 26.58 26.58 26.57 26.58 2.0K
13:54 26.57 26.57 26.57 26.57 1.8K
13:55 26.57 26.57 26.57 26.57 0.3K
13:56 26.58 26.58 26.57 26.57 6.1K
13:57 26.57 26.57 26.57 26.57 1.5K
13:58 26.57 26.58 26.57 26.58 3.6K
13:59 26.58 26.60 26.58 26.58 5.4K
14:00 26.59 26.59 26.59 26.59 0.6K
14:01 26.59 26.65 26.59 26.65 5.8K
14:02 26.65 26.66 26.65 26.66 3.4K
14:03 26.65 26.65 26.64 26.65 1.1K
14:04 26.65 26.65 26.63 26.63 2.1K
14:05 26.63 26.64 26.63 26.64 1.4K
14:06 26.64 26.66 26.63 26.63 3.1K
14:07 26.62 26.63 26.62 26.63 3.5K
14:08 26.63 26.64 26.60 26.64 5.2K
14:09 26.64 26.64 26.64 26.64 0.2K
14:10 26.63 26.63 26.63 26.63 2.0K
14:11 26.63 26.64 26.63 26.64 1.3K
14:12 26.64 26.69 26.64 26.69 2.9K
14:13 26.67 26.69 26.67 26.69 4.1K
14:14 26.69 26.70 26.69 26.70 0.9K
14:15 26.70 26.70 26.69 26.69 4.9K
14:16 26.70 26.70 26.67 26.68 4.3K
14:17 26.68 26.68 26.68 26.68 1.5K
14:18 26.68 26.69 26.68 26.69 3.2K
14:19 26.69 26.69 26.69 26.69 1.1K
14:20 26.69 26.70 26.69 26.69 2.6K
14:21 26.69 26.70 26.69 26.70 2.7K
14:22 26.70 26.71 26.70 26.71 1.7K
14:23 26.71 26.73 26.71 26.73 1.0K
14:24 26.74 26.74 26.73 26.73 3.1K
14:25 26.73 26.73 26.73 26.73 1.5K
14:26 26.73 26.73 26.73 26.73 1.5K
14:27 26.70 26.70 26.70 26.70 9.8K
14:28 26.70 26.70 26.65 26.65 4.9K
14:29 26.65 26.66 26.65 26.66 3.0K
14:30 26.66 26.66 26.66 26.66 0.5K
14:31 26.66 26.71 26.66 26.71 3.9K
14:32 26.71 26.71 26.69 26.70 3.6K
14:33 26.70 26.70 26.69 26.69 2.6K
14:34 26.68 26.69 26.68 26.69 0.5K
14:35 26.69 26.69 26.69 26.69 4.0K
14:36 26.69 26.71 26.69 26.71 4.5K
14:37 26.71 26.71 26.71 26.71 0.3K
14:38 26.72 26.72 26.71 26.71 1.8K
14:39 26.71 26.71 26.70 26.70 4.3K
14:40 26.70 26.70 26.70 26.70 1.0K
14:41 26.70 26.74 26.70 26.74 3.9K
14:42 26.74 26.74 26.73 26.73 4.0K
14:43 26.73 26.73 26.72 26.72 2.2K
14:44 26.72 26.72 26.72 26.72 3.4K
14:45 26.71 26.71 26.70 26.71 4.8K
14:46 26.71 26.71 26.69 26.69 3.7K
14:47 26.69 26.69 26.69 26.69 0.4K
14:48 26.69 26.69 26.64 26.64 4.6K
14:49 26.64 26.65 26.64 26.64 3.2K
14:50 26.64 26.64 26.64 26.64 1.2K
14:51 26.66 26.66 26.63 26.63 4.7K
14:52 26.62 26.64 26.62 26.64 2.5K
14:53 26.64 26.66 26.64 26.66 0.6K
14:54 26.64 26.64 26.64 26.64 7.3K
14:55 26.64 26.65 26.63 26.65 4.1K
14:56 26.64 26.65 26.64 26.65 2.4K
14:57 26.65 26.66 26.65 26.66 3.3K
14:58 26.66 26.66 26.66 26.66 0.2K
14:59 26.64 26.64 26.63 26.63 5.2K
15:00 26.64 26.64 26.63 26.63 0.6K
15:01 26.64 26.66 26.64 26.66 3.4K
15:02 26.66 26.67 26.66 26.67 3.4K
15:03 26.67 26.70 26.67 26.70 2.1K
15:04 26.70 26.70 26.69 26.69 2.8K
15:05 26.69 26.69 26.68 26.68 1.4K
15:06 26.68 26.69 26.67 26.67 2.0K
15:07 26.67 26.67 26.64 26.64 3.5K
15:08 26.61 26.62 26.61 26.61 2.7K
15:09 26.61 26.64 26.61 26.64 3.2K
15:10 26.64 26.64 26.63 26.63 1.8K
15:11 26.63 26.63 26.63 26.63 0.5K
15:12 26.63 26.63 26.62 26.63 3.0K
15:13 26.63 26.63 26.63 26.63 2.3K
15:14 26.63 26.63 26.63 26.63 2.3K
15:15 26.63 26.65 26.63 26.65 2.2K
15:16 26.65 26.65 26.65 26.65 2.5K
15:17 26.64 26.64 26.64 26.64 2.5K
15:18 26.65 26.65 26.64 26.65 1.4K
15:19 26.65 26.65 26.64 26.64 3.2K
15:20 26.64 26.66 26.64 26.66 1.4K
15:21 26.66 26.66 26.66 26.66 3.1K
15:22 26.65 26.65 26.64 26.64 0.6K
15:23 26.65 26.66 26.64 26.66 3.8K
15:24 26.69 26.70 26.68 26.69 8.4K
15:25 26.70 26.70 26.66 26.66 4.2K
15:26 26.67 26.67 26.66 26.66 2.9K
15:27 26.67 26.70 26.67 26.70 4.7K
15:28 26.70 26.70 26.69 26.69 4.6K
15:29 26.69 26.69 26.67 26.67 4.8K
15:30 26.67 26.68 26.67 26.67 3.1K
15:31 26.66 26.68 26.66 26.67 5.9K
15:32 26.66 26.66 26.65 26.65 6.5K
15:33 26.65 26.69 26.63 26.69 5.3K
15:34 26.70 26.70 26.69 26.69 3.8K
15:35 26.69 26.70 26.69 26.70 2.5K
15:36 26.70 26.72 26.69 26.69 4.2K
15:37 26.69 26.70 26.69 26.70 2.4K
15:38 26.70 26.71 26.69 26.69 7.3K
15:39 26.68 26.70 26.68 26.70 3.3K
15:40 26.71 26.73 26.71 26.72 4.2K
15:41 26.71 26.71 26.70 26.70 5.3K
15:42 26.70 26.74 26.70 26.74 5.1K
15:43 26.74 26.74 26.71 26.73 6.4K
15:44 26.73 26.76 26.73 26.76 4.4K
15:45 26.77 26.78 26.74 26.74 10.1K
15:46 26.77 26.79 26.77 26.78 10.2K
15:47 26.77 26.78 26.75 26.75 7.9K
15:48 26.77 26.80 26.77 26.79 12.0K
15:49 26.80 26.80 26.79 26.79 4.0K
15:50 26.79 26.79 26.78 26.78 11.0K
15:51 26.78 26.78 26.75 26.77 17.2K
15:52 26.74 26.74 26.72 26.73 12.0K
15:53 26.76 26.85 26.75 26.85 34.2K
15:54 26.86 26.89 26.86 26.86 38.1K
15:55 26.83 26.89 26.83 26.89 27.1K
15:56 26.83 26.85 26.83 26.85 40.4K
15:57 26.86 26.88 26.86 26.87 25.9K
15:58 26.88 26.89 26.83 26.83 65.3K
15:59 26.83 26.84 26.83 26.83 24.7K
16:00 26.84 26.89 26.84 26.85 368.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles