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 21.51 22.36 21.30 22.15 65.0K
09:32 22.24 22.24 22.03 22.03 3.1K
09:33 21.88 21.88 21.46 21.63 10.7K
09:34 21.65 21.69 21.65 21.69 3.0K
09:35 21.56 21.64 21.53 21.64 1.2K
09:36 21.78 21.79 21.64 21.79 7.1K
09:37 21.51 21.65 21.51 21.65 6.2K
09:38 21.54 21.78 21.54 21.63 4.9K
09:39 21.63 21.77 21.55 21.55 5.0K
09:40 21.56 21.67 21.56 21.67 9.3K
09:41 21.63 21.64 21.63 21.64 1.8K
09:42 21.64 21.64 21.45 21.48 10.3K
09:43 21.43 21.45 21.36 21.37 13.5K
09:44 21.42 21.52 21.42 21.47 10.9K
09:45 21.43 21.57 21.43 21.53 3.7K
09:46 21.56 21.71 21.50 21.71 9.4K
09:47 21.71 21.76 21.67 21.76 5.1K
09:48 21.76 21.76 21.75 21.75 2.4K
09:49 21.75 21.79 21.67 21.74 10.9K
09:50 21.74 21.74 21.64 21.64 7.6K
09:51 21.64 21.64 21.55 21.59 4.8K
09:52 21.58 21.58 21.51 21.58 10.4K
09:53 21.67 21.67 21.45 21.51 5.1K
09:54 21.54 21.64 21.54 21.64 7.8K
09:55 21.56 21.56 21.48 21.48 4.6K
09:56 21.49 21.50 21.42 21.42 2.5K
09:57 21.37 21.39 21.34 21.34 4.9K
09:58 21.41 21.43 21.33 21.43 15.5K
09:59 21.50 21.55 21.50 21.55 15.3K
10:00 21.52 21.59 21.52 21.55 6.4K
10:01 21.51 21.51 21.47 21.51 10.7K
10:02 21.48 21.48 21.38 21.38 4.9K
10:03 21.35 21.43 21.35 21.43 8.2K
10:04 21.43 21.50 21.43 21.50 6.4K
10:05 21.47 21.50 21.44 21.50 6.2K
10:06 21.44 21.46 21.36 21.36 10.7K
10:07 21.36 21.36 21.33 21.33 7.1K
10:08 21.37 21.37 21.37 21.37 7.3K
10:09 21.37 21.37 21.30 21.30 9.5K
10:10 21.30 21.30 21.18 21.19 7.6K
10:11 21.19 21.20 21.15 21.15 4.8K
10:12 21.15 21.15 21.12 21.12 7.0K
10:13 21.12 21.12 21.03 21.05 13.3K
10:14 21.05 21.14 21.05 21.14 7.8K
10:15 21.16 21.18 21.16 21.17 12.2K
10:16 21.18 21.18 21.15 21.15 4.9K
10:17 21.15 21.16 21.14 21.14 7.5K
10:18 21.14 21.14 21.03 21.03 16.4K
10:19 21.05 21.06 21.05 21.06 1.6K
10:20 21.06 21.07 21.04 21.05 9.6K
10:21 21.05 21.05 21.04 21.04 15.3K
10:22 21.04 21.04 21.01 21.01 13.7K
10:23 21.00 21.06 21.00 21.06 27.1K
10:24 21.06 21.06 20.98 20.98 7.4K
10:25 20.96 20.98 20.92 20.98 13.0K
10:26 20.95 21.00 20.95 20.98 6.9K
10:27 20.98 20.98 20.90 20.90 6.4K
10:28 20.90 20.90 20.84 20.88 5.1K
10:29 20.89 20.91 20.89 20.89 4.4K
10:30 20.88 20.88 20.86 20.86 4.7K
10:31 20.85 20.96 20.85 20.96 12.7K
10:32 20.96 20.96 20.94 20.94 6.0K
10:33 20.93 20.93 20.93 20.93 10.9K
10:34 20.92 20.92 20.91 20.92 3.2K
10:35 20.92 20.92 20.92 20.92 3.1K
10:36 20.92 20.92 20.92 20.92 4.8K
10:37 20.92 20.92 20.92 20.92 3.6K
10:38 20.92 21.02 20.92 21.02 56.6K
10:39 21.02 21.02 21.00 21.01 5.3K
10:40 21.03 21.09 21.01 21.01 11.4K
10:41 21.02 21.02 20.99 20.99 7.7K
10:42 20.99 21.00 20.99 21.00 7.0K
10:43 21.01 21.14 21.01 21.14 50.4K
10:44 21.16 21.20 21.14 21.20 23.7K
10:45 21.20 21.20 21.16 21.16 15.8K
10:46 21.16 21.16 21.15 21.15 5.7K
10:47 21.15 21.15 21.09 21.09 41.1K
10:48 21.09 21.09 20.81 20.83 20.5K
10:49 20.83 20.86 20.83 20.85 5.2K
10:50 20.87 20.87 20.79 20.79 8.5K
10:51 20.78 20.78 20.77 20.77 2.1K
10:52 20.74 20.79 20.74 20.79 18.9K
10:53 20.83 21.00 20.83 21.00 12.8K
10:54 20.98 21.04 20.98 21.04 21.5K
10:55 21.04 21.04 21.02 21.02 7.2K
10:56 21.09 21.14 21.09 21.10 40.9K
10:57 21.10 21.10 21.03 21.05 31.0K
10:58 21.08 21.11 21.05 21.08 13.6K
10:59 21.12 21.34 21.12 21.34 55.6K
11:00 21.32 21.32 21.20 21.20 8.5K
11:01 21.16 21.22 21.16 21.22 11.1K
11:02 21.25 21.47 21.22 21.47 35.1K
11:03 21.47 21.47 21.41 21.45 14.8K
11:04 21.45 21.47 21.42 21.47 9.7K
11:05 21.46 21.63 21.46 21.61 6.8K
11:06 21.61 21.61 21.55 21.60 11.9K
11:07 21.57 21.62 21.57 21.62 12.3K
11:08 21.60 21.60 21.55 21.55 4.3K
11:09 21.56 21.56 21.56 21.56 5.2K
11:10 21.55 21.55 21.47 21.47 7.0K
11:11 21.48 21.48 21.43 21.44 30.3K
11:12 21.40 21.50 21.40 21.48 8.0K
11:13 21.48 21.63 21.48 21.63 13.4K
11:14 21.54 21.60 21.50 21.60 14.8K
11:15 21.63 21.63 21.55 21.55 3.1K
11:16 21.58 21.71 21.55 21.71 11.8K
11:17 21.70 21.74 21.70 21.74 9.5K
11:18 21.71 21.77 21.69 21.77 9.7K
11:19 21.86 21.90 21.82 21.83 6.5K
11:20 21.79 21.79 21.76 21.76 5.2K
11:21 21.76 21.84 21.74 21.84 12.0K
11:22 21.90 21.93 21.90 21.92 3.1K
11:23 21.83 21.83 21.79 21.79 4.6K
11:24 21.79 21.82 21.79 21.82 3.5K
11:25 21.86 21.88 21.82 21.88 3.0K
11:26 21.90 21.90 21.79 21.79 5.6K
11:27 21.80 21.80 21.68 21.68 5.4K
11:28 21.60 21.68 21.58 21.61 4.0K
11:29 21.61 21.70 21.61 21.66 8.5K
11:30 21.66 21.66 21.66 21.66 1.2K
11:31 21.57 21.61 21.56 21.61 6.5K
11:32 21.52 21.52 21.49 21.51 3.7K
11:33 21.55 21.55 21.52 21.52 1.9K
11:34 21.52 21.56 21.51 21.56 4.5K
11:35 21.56 21.56 21.45 21.45 3.9K
11:36 21.45 21.45 21.36 21.39 4.6K
11:37 21.42 21.42 21.39 21.39 5.7K
11:38 21.39 21.39 21.32 21.32 1.7K
11:39 21.32 21.39 21.32 21.39 6.0K
11:40 21.42 21.42 21.37 21.37 1.3K
11:41 21.38 21.41 21.38 21.41 5.6K
11:42 21.39 21.50 21.39 21.50 15.3K
11:43 21.49 21.54 21.49 21.54 2.6K
11:44 21.54 21.54 21.48 21.48 3.8K
11:45 21.48 21.48 21.43 21.43 4.2K
11:46 21.41 21.41 21.34 21.35 5.3K
11:47 21.39 21.42 21.39 21.41 4.5K
11:48 21.41 21.47 21.41 21.47 4.4K
11:49 21.47 21.47 21.41 21.42 8.1K
11:50 21.42 21.51 21.42 21.51 8.9K
11:51 21.53 21.53 21.50 21.50 3.3K
11:52 21.50 21.52 21.46 21.48 6.4K
11:53 21.40 21.41 21.36 21.36 17.7K
11:54 21.36 21.36 21.32 21.33 4.7K
11:55 21.33 21.33 21.30 21.32 4.6K
11:56 21.41 21.43 21.36 21.43 9.1K
11:57 21.44 21.44 21.34 21.34 2.0K
11:58 21.35 21.38 21.35 21.36 9.2K
11:59 21.33 21.33 21.25 21.25 2.2K
12:00 21.26 21.26 21.23 21.23 3.2K
12:01 21.24 21.29 21.21 21.29 3.0K
12:02 21.21 21.26 21.21 21.24 6.1K
12:03 21.23 21.32 21.23 21.28 9.0K
12:04 21.32 21.35 21.28 21.35 3.6K
12:05 21.35 21.35 21.33 21.33 2.0K
12:06 21.29 21.34 21.25 21.34 7.3K
12:07 21.34 21.37 21.33 21.34 4.4K
12:08 21.34 21.37 21.30 21.30 2.8K
12:09 21.30 21.32 21.27 21.32 6.6K
12:10 21.32 21.32 21.26 21.26 2.1K
12:11 21.28 21.34 21.24 21.33 7.4K
12:12 21.29 21.29 21.26 21.28 3.3K
12:13 21.31 21.31 21.28 21.28 1.4K
12:14 21.24 21.26 21.24 21.26 2.8K
12:15 21.26 21.32 21.26 21.32 2.0K
12:16 21.32 21.33 21.27 21.30 4.1K
12:17 21.30 21.30 21.17 21.17 4.6K
12:18 21.15 21.15 21.07 21.07 2.4K
12:19 21.10 21.14 21.10 21.11 5.1K
12:20 21.13 21.15 21.13 21.15 2.2K
12:21 21.15 21.15 21.03 21.03 4.1K
12:22 21.06 21.09 21.06 21.09 3.5K
12:23 21.09 21.09 21.08 21.08 2.3K
12:24 21.08 21.08 21.03 21.07 3.2K
12:25 21.07 21.07 21.00 21.03 3.5K
12:26 21.05 21.05 21.03 21.03 1.0K
12:27 21.03 21.03 20.97 20.97 2.8K
12:28 20.97 21.00 20.97 21.00 3.3K
12:29 21.00 21.00 20.98 20.98 1.9K
12:30 21.00 21.04 21.00 21.04 4.3K
12:31 21.04 21.16 21.04 21.14 8.5K
12:32 21.12 21.13 21.10 21.11 5.0K
12:33 21.11 21.11 21.08 21.08 0.6K
12:34 21.11 21.11 21.10 21.10 2.4K
12:35 21.06 21.07 21.05 21.07 4.0K
12:36 21.03 21.08 21.03 21.08 4.5K
12:37 21.11 21.15 21.11 21.15 2.3K
12:38 21.18 21.19 21.18 21.19 5.5K
12:39 21.20 21.25 21.20 21.25 3.5K
12:40 21.24 21.25 21.24 21.25 2.0K
12:41 21.28 21.28 21.26 21.26 2.6K
12:42 21.26 21.26 21.25 21.25 1.5K
12:43 21.26 21.27 21.23 21.23 4.4K
12:44 21.24 21.25 21.24 21.24 3.8K
12:45 21.21 21.21 21.21 21.21 3.5K
12:46 21.20 21.20 21.18 21.18 4.2K
12:47 21.18 21.19 21.17 21.19 2.6K
12:48 21.19 21.19 21.14 21.17 3.4K
12:49 21.17 21.18 21.17 21.18 4.3K
12:50 21.18 21.18 21.14 21.16 6.5K
12:51 21.16 21.16 21.16 21.16 0.9K
12:52 21.16 21.19 21.14 21.19 5.7K
12:53 21.21 21.22 21.18 21.18 3.1K
12:54 21.18 21.18 21.17 21.17 1.6K
12:55 21.15 21.16 21.15 21.15 4.7K
12:56 21.15 21.18 21.15 21.17 3.4K
12:57 21.16 21.20 21.16 21.20 3.6K
12:58 21.22 21.22 21.22 21.22 1.2K
12:59 21.22 21.22 21.17 21.18 5.9K
13:00 21.18 21.22 21.18 21.22 4.8K
13:01 21.22 21.27 21.21 21.24 6.0K
13:02 21.23 21.23 21.19 21.19 2.8K
13:03 21.20 21.21 21.20 21.21 4.1K
13:04 21.35 21.35 21.27 21.27 5.8K
13:05 21.27 21.27 21.23 21.25 4.3K
13:06 21.25 21.27 21.25 21.26 3.0K
13:07 21.25 21.25 21.21 21.21 3.0K
13:08 21.21 21.21 21.17 21.19 2.3K
13:09 21.19 21.19 21.18 21.18 4.1K
13:10 21.17 21.18 21.17 21.17 5.1K
13:11 21.17 21.17 21.12 21.12 4.5K
13:12 21.12 21.12 21.05 21.05 2.8K
13:13 21.06 21.08 20.98 21.00 5.0K
13:14 20.98 21.02 20.98 21.00 3.6K
13:15 20.99 20.99 20.97 20.97 1.8K
13:16 20.94 20.95 20.93 20.95 4.7K
13:17 20.95 20.95 20.92 20.92 2.3K
13:18 20.91 20.91 20.87 20.87 2.0K
13:19 20.87 20.87 20.81 20.81 4.7K
13:20 20.84 20.89 20.84 20.89 4.7K
13:21 20.90 20.93 20.90 20.93 6.2K
13:22 20.94 20.97 20.94 20.97 4.6K
13:23 20.97 21.01 20.97 20.99 4.6K
13:24 21.00 21.03 21.00 21.03 2.3K
13:25 21.03 21.03 20.98 20.98 5.1K
13:26 20.99 21.00 20.99 20.99 2.9K
13:27 20.99 20.99 20.98 20.98 3.7K
13:28 20.98 21.04 20.98 21.04 5.2K
13:29 21.02 21.02 20.99 21.00 2.0K
13:30 21.00 21.01 20.98 21.01 2.2K
13:31 20.98 20.98 20.94 20.94 4.2K
13:32 20.94 20.94 20.92 20.92 2.6K
13:33 20.92 21.04 20.92 21.04 7.4K
13:34 21.01 21.02 21.00 21.02 6.1K
13:35 21.02 21.10 21.02 21.02 6.9K
13:36 21.04 21.17 21.04 21.17 3.0K
13:37 21.15 21.24 21.15 21.21 4.5K
13:38 21.25 21.28 21.22 21.28 7.5K
13:39 21.32 21.35 21.32 21.34 4.5K
13:40 21.36 21.38 21.36 21.38 7.0K
13:41 21.37 21.37 21.36 21.37 5.4K
13:42 21.36 21.37 21.36 21.37 3.4K
13:43 21.37 21.41 21.37 21.41 5.5K
13:44 21.45 21.45 21.36 21.36 12.5K
13:45 21.35 21.38 21.34 21.38 8.7K
13:46 21.41 21.41 21.40 21.41 7.3K
13:47 21.41 21.46 21.41 21.46 10.9K
13:48 21.48 21.53 21.48 21.53 8.1K
13:49 21.52 21.63 21.52 21.63 5.3K
13:50 21.63 21.67 21.63 21.67 6.7K
13:51 21.68 21.68 21.65 21.65 7.0K
13:52 21.65 21.66 21.64 21.66 15.9K
13:53 21.66 21.68 21.66 21.68 3.7K
13:54 21.68 21.68 21.67 21.68 2.8K
13:55 21.68 21.68 21.66 21.66 6.6K
13:56 21.65 21.65 21.61 21.61 7.2K
13:57 21.57 21.58 21.54 21.54 6.6K
13:58 21.54 21.56 21.46 21.55 14.1K
13:59 21.66 21.66 21.63 21.64 4.6K
14:00 21.64 21.67 21.64 21.67 3.3K
14:01 21.71 21.75 21.69 21.69 7.6K
14:02 21.66 21.76 21.66 21.75 7.7K
14:03 21.74 21.79 21.72 21.79 8.9K
14:04 21.78 21.82 21.78 21.82 7.4K
14:05 21.82 21.85 21.81 21.85 8.0K
14:06 21.87 21.87 21.73 21.73 10.9K
14:07 21.73 21.73 21.65 21.65 1.9K
14:08 21.65 21.65 21.53 21.53 2.7K
14:09 21.51 21.53 21.51 21.53 3.5K
14:10 21.51 21.51 21.46 21.51 4.9K
14:11 21.51 21.51 21.43 21.43 1.7K
14:12 21.43 21.46 21.43 21.46 4.2K
14:13 21.42 21.45 21.42 21.45 2.2K
14:14 21.45 21.46 21.45 21.45 2.1K
14:15 21.45 21.48 21.43 21.43 2.2K
14:16 21.42 21.42 21.35 21.35 3.7K
14:17 21.35 21.35 21.33 21.35 2.4K
14:18 21.33 21.35 21.32 21.32 4.6K
14:19 21.26 21.28 21.25 21.28 3.1K
14:20 21.28 21.28 21.24 21.24 4.3K
14:21 21.27 21.29 21.23 21.23 4.3K
14:22 21.30 21.31 21.30 21.31 4.0K
14:23 21.27 21.27 21.26 21.26 3.1K
14:24 21.26 21.31 21.25 21.31 4.1K
14:25 21.31 21.33 21.31 21.31 2.2K
14:26 21.31 21.31 21.30 21.30 1.3K
14:27 21.28 21.29 21.27 21.27 4.3K
14:28 21.26 21.26 21.22 21.26 5.0K
14:29 21.28 21.28 21.27 21.27 2.6K
14:30 21.27 21.27 21.24 21.25 1.8K
14:31 21.25 21.27 21.25 21.27 2.1K
14:32 21.27 21.27 21.23 21.23 2.1K
14:33 21.20 21.20 21.16 21.19 4.0K
14:34 21.19 21.24 21.19 21.24 2.8K
14:35 21.24 21.26 21.21 21.21 2.7K
14:36 21.24 21.24 21.22 21.24 3.2K
14:37 21.24 21.24 21.19 21.19 2.4K
14:38 21.20 21.21 21.19 21.19 3.2K
14:39 21.21 21.24 21.21 21.24 3.6K
14:40 21.27 21.32 21.27 21.29 7.9K
14:41 21.27 21.27 21.25 21.26 2.2K
14:42 21.24 21.27 21.24 21.27 3.5K
14:43 21.27 21.27 21.25 21.25 2.8K
14:44 21.23 21.23 21.17 21.19 2.4K
14:45 21.17 21.17 21.13 21.13 3.5K
14:46 21.13 21.16 21.11 21.16 6.1K
14:47 21.15 21.17 21.15 21.17 1.3K
14:48 21.18 21.24 21.18 21.24 6.2K
14:49 21.27 21.29 21.26 21.29 5.6K
14:50 21.34 21.34 21.31 21.31 4.0K
14:51 21.29 21.29 21.24 21.24 3.4K
14:52 21.26 21.27 21.26 21.27 4.4K
14:53 21.30 21.32 21.30 21.32 2.2K
14:54 21.32 21.32 21.25 21.25 3.1K
14:55 21.28 21.28 21.24 21.28 7.0K
14:56 21.24 21.28 21.22 21.22 5.9K
14:57 21.22 21.24 21.22 21.24 1.9K
14:58 21.21 21.24 21.21 21.24 5.3K
14:59 21.24 21.24 21.22 21.22 1.8K
15:00 21.19 21.21 21.19 21.19 5.6K
15:01 21.23 21.31 21.23 21.24 9.1K
15:02 21.24 21.25 21.23 21.23 1.9K
15:03 21.23 21.24 21.23 21.24 4.8K
15:04 21.24 21.26 21.24 21.26 5.1K
15:05 21.26 21.32 21.26 21.32 8.0K
15:06 21.32 21.32 21.29 21.29 4.4K
15:07 21.30 21.31 21.29 21.30 5.9K
15:08 21.30 21.30 21.29 21.29 1.1K
15:09 21.29 21.29 21.28 21.29 4.4K
15:10 21.28 21.30 21.28 21.30 5.0K
15:11 21.30 21.31 21.29 21.29 5.9K
15:12 21.29 21.34 21.29 21.29 10.3K
15:13 21.27 21.31 21.27 21.31 4.5K
15:14 21.35 21.35 21.30 21.30 9.7K
15:15 21.33 21.42 21.33 21.42 10.1K
15:16 21.43 21.43 21.39 21.39 6.0K
15:17 21.39 21.40 21.32 21.32 8.3K
15:18 21.32 21.32 21.27 21.27 2.1K
15:19 21.22 21.25 21.18 21.24 9.6K
15:20 21.26 21.26 21.25 21.25 3.0K
15:21 21.25 21.32 21.25 21.29 7.9K
15:22 21.30 21.33 21.30 21.33 10.7K
15:23 21.33 21.45 21.31 21.45 17.7K
15:24 21.51 21.52 21.45 21.45 8.8K
15:25 21.42 21.45 21.41 21.44 7.9K
15:26 21.44 21.44 21.44 21.44 1.4K
15:27 21.48 21.50 21.46 21.46 9.7K
15:28 21.45 21.47 21.45 21.47 6.0K
15:29 21.47 21.49 21.47 21.47 11.4K
15:30 21.49 21.56 21.48 21.53 28.4K
15:31 21.50 21.53 21.50 21.53 2.2K
15:32 21.54 21.54 21.51 21.51 5.5K
15:33 21.53 21.57 21.53 21.55 5.8K
15:34 21.53 21.54 21.51 21.52 8.3K
15:35 21.52 21.57 21.52 21.56 9.9K
15:36 21.56 21.68 21.56 21.65 9.1K
15:37 21.60 21.60 21.51 21.51 14.1K
15:38 21.51 21.51 21.48 21.51 12.6K
15:39 21.51 21.55 21.51 21.54 5.6K
15:40 21.52 21.54 21.50 21.51 7.8K
15:41 21.52 21.53 21.48 21.48 4.2K
15:42 21.47 21.48 21.47 21.48 10.5K
15:43 21.49 21.49 21.47 21.49 9.6K
15:44 21.48 21.48 21.48 21.48 12.9K
15:45 21.47 21.47 21.43 21.44 13.9K
15:46 21.44 21.54 21.44 21.54 24.8K
15:47 21.55 21.56 21.54 21.55 18.4K
15:48 21.55 21.55 21.39 21.39 16.4K
15:49 21.38 21.40 21.35 21.40 27.9K
15:50 21.39 21.40 21.39 21.40 12.0K
15:51 21.39 21.39 21.36 21.36 27.8K
15:52 21.36 21.36 21.25 21.25 34.7K
15:53 21.27 21.28 21.26 21.27 22.1K
15:54 21.25 21.25 21.17 21.17 22.5K
15:55 21.14 21.16 21.14 21.16 37.4K
15:56 21.26 21.28 21.14 21.14 68.4K
15:57 21.13 21.17 21.13 21.17 38.1K
15:58 21.19 21.20 21.19 21.20 50.1K
15:59 21.20 21.29 21.20 21.29 85.3K
16:00 21.30 21.32 21.27 21.32 860.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles