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 22.99 22.99 22.24 22.85 17.3K
09:32 22.94 22.99 22.73 22.73 2.1K
09:33 22.73 22.81 22.73 22.81 0.9K
09:34 22.81 22.83 22.79 22.79 6.7K
09:35 22.77 22.77 22.67 22.67 10.3K
09:36 22.81 22.87 22.66 22.66 3.3K
09:37 22.57 22.65 22.57 22.58 9.9K
09:38 22.58 22.58 22.58 22.58 0.5K
09:39 22.59 22.59 22.59 22.59 4.0K
09:40 22.59 22.63 22.59 22.63 0.7K
09:41 22.63 22.64 22.63 22.64 1.0K
09:42 22.64 22.64 22.54 22.54 2.1K
09:43 22.54 22.54 22.51 22.51 5.2K
09:44 22.41 22.52 22.41 22.52 3.0K
09:45 22.52 22.52 22.51 22.51 7.2K
09:46 22.62 22.68 22.62 22.68 2.4K
09:47 22.68 22.68 22.68 22.68 0.7K
09:48 22.59 22.59 22.50 22.54 1.3K
09:49 22.45 22.45 22.45 22.45 0.4K
09:50 22.67 22.72 22.67 22.72 2.5K
09:51 22.72 22.79 22.72 22.79 1.2K
09:52 22.79 22.79 22.66 22.66 0.4K
09:53 22.66 22.66 22.54 22.54 1.8K
09:54 22.54 22.63 22.54 22.63 0.2K
09:55 22.63 22.64 22.63 22.64 1.0K
09:56 22.64 22.64 22.63 22.63 0.9K
09:57 22.63 22.63 22.57 22.57 1.4K
09:58 22.57 22.57 22.57 22.57 2.9K
09:59 22.58 22.58 22.46 22.46 4.8K
10:00 22.46 22.46 22.42 22.46 6.1K
10:01 22.46 22.46 22.43 22.43 5.4K
10:02 22.38 22.47 22.38 22.45 6.3K
10:03 22.45 22.58 22.45 22.55 5.1K
10:04 22.55 22.58 22.49 22.58 4.8K
10:05 22.54 22.55 22.54 22.55 1.4K
10:06 22.55 22.64 22.55 22.64 1.1K
10:07 22.64 22.64 22.60 22.60 2.2K
10:08 22.60 22.60 22.60 22.60 0.4K
10:09 22.50 22.62 22.50 22.56 4.3K
10:10 22.56 22.56 22.52 22.52 5.0K
10:11 22.55 22.57 22.55 22.57 0.8K
10:12 22.57 22.57 22.57 22.57 0.4K
10:13 22.57 22.57 22.51 22.52 2.8K
10:14 22.52 22.57 22.52 22.57 9.0K
10:15 22.57 22.59 22.57 22.59 0.2K
10:16 22.58 22.61 22.54 22.54 6.1K
10:17 22.54 22.54 22.50 22.50 1.4K
10:18 22.50 22.51 22.50 22.51 0.8K
10:19 22.51 22.52 22.51 22.52 0.9K
10:20 22.47 22.55 22.47 22.55 2.7K
10:21 22.55 22.55 22.55 22.55 4.8K
10:22 22.55 22.55 22.52 22.52 3.2K
10:23 22.53 22.58 22.53 22.56 4.3K
10:24 22.53 22.62 22.53 22.58 8.0K
10:25 22.58 22.61 22.58 22.61 4.0K
10:26 22.62 22.70 22.58 22.70 4.7K
10:27 22.70 22.74 22.67 22.74 4.8K
10:28 22.74 22.74 22.69 22.69 0.5K
10:29 22.69 22.69 22.69 22.69 0.6K
10:30 22.67 22.69 22.67 22.69 38.4K
10:31 22.74 22.74 22.66 22.67 15.8K
10:32 22.67 22.72 22.65 22.69 2.8K
10:33 22.69 22.80 22.69 22.80 22.5K
10:34 22.80 22.80 22.73 22.73 7.8K
10:35 22.75 22.75 22.65 22.65 5.9K
10:36 22.64 22.74 22.64 22.74 5.9K
10:37 22.74 22.75 22.74 22.75 2.9K
10:38 22.75 22.75 22.74 22.74 0.5K
10:39 22.75 22.76 22.72 22.73 8.4K
10:40 22.73 22.74 22.72 22.74 19.5K
10:41 22.74 22.74 22.69 22.71 2.8K
10:42 22.71 22.72 22.71 22.72 2.3K
10:43 22.72 22.72 22.67 22.67 1.5K
10:44 22.64 22.65 22.64 22.65 1.7K
10:45 22.65 22.65 22.60 22.60 5.8K
10:46 22.60 22.62 22.60 22.62 2.0K
10:47 22.62 22.62 22.54 22.54 14.1K
10:48 22.47 22.57 22.47 22.57 7.3K
10:49 22.64 22.69 22.60 22.67 30.2K
10:50 22.65 22.70 22.65 22.67 36.5K
10:51 22.63 22.63 22.58 22.58 2.6K
10:52 22.58 22.63 22.58 22.61 17.3K
10:53 22.59 22.67 22.59 22.67 21.5K
10:54 22.66 22.66 22.66 22.66 1.2K
10:55 22.65 22.68 22.65 22.68 4.6K
10:56 22.68 22.68 22.60 22.61 6.2K
10:57 22.54 22.54 22.52 22.52 2.3K
10:58 22.50 22.55 22.48 22.55 4.6K
10:59 22.55 22.55 22.52 22.52 3.0K
11:00 22.52 22.56 22.52 22.56 1.5K
11:01 22.56 22.56 22.48 22.50 5.4K
11:02 22.48 22.51 22.48 22.51 1.2K
11:03 22.51 22.54 22.51 22.54 0.9K
11:04 22.54 22.54 22.54 22.54 0.3K
11:05 22.52 22.52 22.52 22.52 1.7K
11:06 22.49 22.50 22.48 22.50 2.6K
11:07 22.50 22.50 22.45 22.45 2.8K
11:08 22.47 22.47 22.47 22.47 1.4K
11:09 22.47 22.47 22.47 22.47 0.6K
11:10 22.47 22.49 22.47 22.49 0.9K
11:11 22.49 22.51 22.49 22.51 2.1K
11:12 22.51 22.52 22.50 22.50 3.5K
11:13 22.50 22.50 22.48 22.48 1.4K
11:14 22.50 22.50 22.44 22.44 1.1K
11:15 22.44 22.44 22.38 22.38 1.9K
11:16 22.41 22.43 22.39 22.43 2.3K
11:17 22.43 22.43 22.26 22.26 11.5K
11:18 22.27 22.27 22.25 22.25 2.5K
11:19 22.25 22.28 22.25 22.28 1.6K
11:20 22.28 22.30 22.28 22.30 9.9K
11:21 22.27 22.27 22.15 22.15 15.9K
11:22 22.19 22.24 22.19 22.19 9.6K
11:23 22.24 22.25 22.22 22.25 4.2K
11:24 22.25 22.25 22.24 22.24 1.5K
11:25 22.24 22.24 22.22 22.22 1.3K
11:26 22.21 22.22 22.20 22.20 4.1K
11:27 22.20 22.20 22.10 22.11 2.0K
11:28 22.11 22.11 22.11 22.11 0.3K
11:29 22.11 22.11 22.11 22.11 0.2K
11:30 22.11 22.11 21.98 21.98 3.1K
11:31 21.98 21.98 21.92 21.95 2.9K
11:32 21.94 22.04 21.94 22.04 4.2K
11:33 22.04 22.04 22.04 22.04 0.3K
11:34 22.04 22.04 22.04 22.04 1.2K
11:35 22.04 22.04 22.04 22.04 0.2K
11:36 22.04 22.04 22.04 22.04 0.8K
11:37 22.04 22.04 21.99 21.99 0.6K
11:38 21.99 21.99 21.94 21.94 2.7K
11:39 21.94 21.94 21.90 21.90 2.3K
11:40 21.90 21.90 21.90 21.90 0.8K
11:41 21.90 21.90 21.90 21.90 0.1K
11:42 21.82 21.83 21.82 21.83 3.6K
11:43 21.81 21.81 21.81 21.81 1.3K
11:44 21.81 21.81 21.81 21.81 0.2K
11:45 21.81 21.90 21.81 21.90 3.7K
11:46 21.90 21.90 21.84 21.84 1.5K
11:47 21.84 21.84 21.76 21.76 1.9K
11:48 21.71 21.71 21.71 21.71 1.0K
11:49 21.70 21.70 21.66 21.66 0.7K
11:50 21.66 21.66 21.63 21.63 1.0K
11:51 21.63 21.63 21.63 21.63 0.1K
11:52 21.63 21.64 21.63 21.64 0.7K
11:53 21.64 21.64 21.60 21.60 1.1K
11:54 21.59 21.62 21.59 21.62 2.2K
11:55 21.62 21.63 21.62 21.63 1.2K
11:56 21.63 21.66 21.63 21.66 0.7K
11:57 21.66 21.66 21.66 21.66 0.8K
11:58 21.66 21.66 21.66 21.66 0.1K
11:59 21.66 21.66 21.65 21.65 0.9K
12:00 21.65 21.65 21.63 21.63 1.5K
12:01 21.60 21.66 21.60 21.66 1.0K
12:02 21.67 21.69 21.67 21.69 1.5K
12:03 21.73 21.74 21.73 21.74 3.9K
12:04 21.74 21.74 21.71 21.71 7.2K
12:05 21.71 21.76 21.71 21.76 1.4K
12:06 21.76 21.76 21.76 21.76 0.1K
12:07 21.76 21.76 21.68 21.68 1.2K
12:08 21.70 21.71 21.70 21.71 1.4K
12:09 21.71 21.71 21.70 21.70 0.9K
12:10 21.65 21.65 21.65 21.65 0.3K
12:11 21.65 21.65 21.65 21.65 0.3K
12:12 21.66 21.66 21.56 21.56 1.4K
12:13 21.53 21.54 21.53 21.54 2.8K
12:14 21.54 21.58 21.54 21.58 1.0K
12:15 21.58 21.64 21.58 21.64 0.7K
12:16 21.64 21.64 21.63 21.64 1.6K
12:17 21.64 21.69 21.64 21.69 0.4K
12:18 21.69 21.70 21.69 21.70 1.0K
12:19 21.70 21.70 21.69 21.69 0.7K
12:20 21.69 21.75 21.69 21.75 1.3K
12:21 21.75 21.79 21.75 21.78 1.3K
12:22 21.78 21.83 21.78 21.83 1.9K
12:23 21.84 21.84 21.81 21.81 1.9K
12:24 21.81 21.81 21.81 21.81 0.7K
12:25 21.81 21.81 21.81 21.81 0.3K
12:26 21.81 21.81 21.81 21.81 0.1K
12:27 21.81 21.81 21.81 21.81 0.6K
12:28 21.81 21.81 21.81 21.81 0.3K
12:29 21.81 21.81 21.64 21.69 1.1K
12:30 21.69 21.69 21.69 21.69 0.7K
12:31 21.66 21.69 21.64 21.64 2.0K
12:32 21.69 21.72 21.68 21.72 2.5K
12:33 21.72 21.74 21.72 21.74 0.7K
12:34 21.74 21.74 21.74 21.74 0.3K
12:35 21.74 21.76 21.74 21.76 2.2K
12:36 21.82 21.82 21.82 21.82 2.1K
12:37 21.82 21.82 21.82 21.82 0.3K
12:38 21.82 21.82 21.80 21.80 0.7K
12:39 21.80 21.82 21.80 21.82 1.0K
12:40 21.82 21.85 21.80 21.80 1.4K
12:41 21.80 21.80 21.80 21.80 0.3K
12:42 21.80 21.84 21.80 21.84 1.6K
12:43 21.84 21.84 21.84 21.84 1.1K
12:44 21.84 21.84 21.84 21.84 1.1K
12:45 21.84 21.84 21.84 21.84 0.8K
12:46 21.84 21.86 21.84 21.86 0.3K
12:47 21.83 21.84 21.83 21.84 0.7K
12:48 21.84 21.84 21.84 21.84 0.6K
12:49 21.84 21.84 21.84 21.84 0.4K
12:50 21.84 21.84 21.84 21.84 0.8K
12:51 21.84 21.84 21.75 21.75 2.9K
12:52 21.75 21.75 21.74 21.74 1.8K
12:53 21.74 21.74 21.74 21.74 0.5K
12:54 21.74 21.79 21.74 21.79 2.2K
12:55 21.79 21.79 21.78 21.78 0.3K
12:56 21.78 21.78 21.78 21.78 0.3K
12:57 21.78 21.78 21.70 21.70 1.2K
12:58 21.70 21.70 21.68 21.69 0.6K
12:59 21.69 21.69 21.67 21.67 1.1K
13:00 21.67 21.69 21.64 21.64 1.3K
13:01 21.64 21.94 21.64 21.89 12.7K
13:02 21.89 21.89 21.87 21.87 2.0K
13:03 21.87 21.87 21.82 21.82 0.5K
13:04 21.82 21.82 21.73 21.73 1.5K
13:05 21.72 21.78 21.72 21.78 0.7K
13:06 21.78 21.78 21.78 21.78 0.5K
13:07 21.78 21.78 21.78 21.78 0.4K
13:08 21.71 21.71 21.71 21.71 0.5K
13:09 21.67 21.70 21.67 21.70 2.4K
13:10 21.70 21.70 21.70 21.70 0.5K
13:11 21.70 21.70 21.70 21.70 0.4K
13:12 21.70 21.70 21.69 21.69 0.6K
13:13 21.71 21.73 21.71 21.73 1.9K
13:14 21.73 21.73 21.69 21.72 0.9K
13:15 21.72 21.72 21.66 21.66 0.5K
13:16 21.66 21.66 21.66 21.66 0.4K
13:17 21.66 21.66 21.63 21.63 0.4K
13:18 21.63 21.66 21.63 21.66 0.9K
13:19 21.72 21.74 21.72 21.73 2.6K
13:20 21.73 21.74 21.71 21.74 1.0K
13:21 21.74 21.76 21.74 21.76 0.8K
13:22 21.76 21.79 21.76 21.79 1.0K
13:23 21.79 21.82 21.79 21.79 2.5K
13:24 21.84 21.84 21.84 21.84 0.4K
13:25 21.84 21.84 21.84 21.84 0.4K
13:26 21.84 21.84 21.77 21.77 2.3K
13:27 21.79 21.81 21.79 21.81 0.9K
13:28 21.81 21.81 21.77 21.77 3.4K
13:29 21.77 21.77 21.74 21.76 3.7K
13:30 21.70 21.70 21.67 21.70 5.0K
13:31 21.70 21.75 21.70 21.75 2.2K
13:32 21.76 21.76 21.70 21.70 3.0K
13:33 21.70 21.76 21.70 21.76 0.8K
13:34 21.81 21.81 21.77 21.78 4.2K
13:35 21.78 21.78 21.78 21.78 1.0K
13:36 21.78 21.78 21.73 21.77 2.5K
13:37 21.77 21.80 21.77 21.77 2.1K
13:38 21.76 21.76 21.76 21.76 1.2K
13:39 21.78 21.79 21.77 21.77 0.8K
13:40 21.78 21.80 21.78 21.80 0.7K
13:41 21.80 21.80 21.78 21.78 1.0K
13:42 21.76 21.77 21.76 21.76 2.2K
13:43 21.76 21.83 21.76 21.81 2.5K
13:44 21.83 21.83 21.80 21.80 1.6K
13:45 21.77 21.77 21.76 21.76 1.1K
13:46 21.76 21.76 21.72 21.75 1.0K
13:47 21.83 21.83 21.82 21.82 0.8K
13:48 21.82 21.82 21.75 21.75 0.9K
13:49 21.76 21.81 21.76 21.81 1.9K
13:50 21.81 21.81 21.81 21.81 0.5K
13:51 21.81 21.86 21.81 21.83 2.9K
13:52 21.84 21.89 21.84 21.89 3.9K
13:53 21.88 21.88 21.88 21.88 3.0K
13:54 21.88 21.93 21.88 21.93 2.0K
13:55 21.91 21.91 21.91 21.91 0.8K
13:56 21.89 21.89 21.89 21.89 0.2K
13:57 21.89 21.89 21.81 21.81 2.2K
13:58 21.81 21.84 21.81 21.84 0.8K
13:59 21.86 21.86 21.84 21.84 2.2K
14:00 21.83 21.87 21.83 21.85 2.7K
14:01 21.85 21.85 21.85 21.85 0.5K
14:02 21.85 21.85 21.85 21.85 1.2K
14:03 21.85 21.89 21.85 21.87 2.7K
14:04 21.87 21.87 21.86 21.86 1.1K
14:05 21.86 21.86 21.86 21.86 0.2K
14:06 21.84 21.85 21.82 21.82 0.6K
14:07 21.82 21.91 21.82 21.90 2.5K
14:08 21.88 21.88 21.85 21.85 2.6K
14:09 21.85 21.87 21.85 21.87 1.5K
14:10 21.84 21.86 21.84 21.85 13.0K
14:11 21.85 21.88 21.83 21.88 4.6K
14:12 21.88 21.89 21.88 21.89 2.5K
14:13 21.89 21.89 21.83 21.83 0.4K
14:14 21.83 21.87 21.83 21.86 2.5K
14:15 21.86 21.86 21.86 21.86 0.3K
14:16 21.86 21.86 21.85 21.85 2.1K
14:17 21.85 21.85 21.84 21.84 2.4K
14:18 21.84 21.87 21.83 21.83 0.8K
14:19 21.83 21.83 21.83 21.83 1.6K
14:20 21.83 21.83 21.81 21.83 4.1K
14:21 21.85 21.88 21.85 21.88 1.1K
14:22 21.88 21.91 21.88 21.91 0.8K
14:23 21.91 21.94 21.91 21.93 2.2K
14:24 21.93 21.93 21.91 21.91 2.5K
14:25 21.93 21.93 21.92 21.92 2.0K
14:26 21.92 21.92 21.87 21.87 2.9K
14:27 21.86 21.88 21.86 21.87 2.6K
14:28 21.88 21.89 21.88 21.89 1.8K
14:29 21.89 21.89 21.89 21.89 0.1K
14:30 21.89 21.90 21.89 21.90 0.3K
14:31 21.90 21.90 21.88 21.90 1.0K
14:32 21.92 21.96 21.92 21.96 2.5K
14:33 21.96 21.96 21.95 21.96 0.8K
14:34 21.96 21.96 21.94 21.96 2.1K
14:35 21.97 21.97 21.97 21.97 1.9K
14:36 21.96 21.98 21.96 21.98 1.3K
14:37 21.98 22.00 21.98 21.99 2.1K
14:38 21.99 22.02 21.99 22.01 1.8K
14:39 22.02 22.02 22.01 22.01 1.3K
14:40 22.02 22.02 22.01 22.01 1.3K
14:41 22.01 22.04 22.01 22.03 1.5K
14:42 22.02 22.03 22.02 22.03 1.4K
14:43 22.03 22.03 22.02 22.02 1.0K
14:44 22.04 22.05 22.04 22.05 1.7K
14:45 22.05 22.08 22.05 22.08 1.3K
14:46 22.05 22.05 22.05 22.05 1.8K
14:47 22.05 22.07 22.05 22.06 3.5K
14:48 22.06 22.06 22.04 22.04 1.3K
14:49 22.04 22.04 22.00 22.02 2.3K
14:50 22.02 22.04 22.01 22.02 2.9K
14:51 22.03 22.04 22.03 22.04 1.2K
14:52 22.05 22.05 22.04 22.04 2.1K
14:53 22.02 22.03 22.01 22.03 5.1K
14:54 22.03 22.03 22.01 22.01 0.4K
14:55 22.01 22.04 22.01 22.04 3.3K
14:56 22.04 22.04 22.00 22.02 1.4K
14:57 22.03 22.04 22.03 22.04 1.7K
14:58 22.04 22.04 21.99 21.99 2.4K
14:59 21.99 21.99 21.99 21.99 1.9K
15:00 21.99 21.99 21.92 21.92 5.2K
15:01 21.94 21.97 21.94 21.97 2.5K
15:02 21.97 21.99 21.96 21.96 2.9K
15:03 21.96 21.96 21.95 21.95 1.1K
15:04 21.95 21.95 21.95 21.95 0.5K
15:05 21.98 21.98 21.96 21.98 2.5K
15:06 21.98 22.00 21.98 22.00 2.0K
15:07 22.01 22.03 22.01 22.01 2.2K
15:08 22.01 22.07 22.01 22.07 2.3K
15:09 22.07 22.09 22.07 22.09 1.5K
15:10 22.08 22.08 22.08 22.08 0.8K
15:11 22.10 22.12 22.10 22.12 2.9K
15:12 22.09 22.09 22.09 22.09 3.6K
15:13 22.09 22.10 22.09 22.10 1.3K
15:14 22.12 22.12 22.10 22.10 2.1K
15:15 22.11 22.11 22.09 22.11 1.3K
15:16 22.10 22.10 22.07 22.07 2.8K
15:17 22.06 22.06 22.03 22.03 2.1K
15:18 22.03 22.05 22.03 22.05 2.9K
15:19 22.01 22.02 22.00 22.02 3.9K
15:20 22.05 22.05 22.05 22.05 0.4K
15:21 22.02 22.02 22.01 22.01 2.2K
15:22 22.01 22.04 22.01 22.03 3.8K
15:23 22.03 22.03 22.03 22.03 1.0K
15:24 22.03 22.03 22.00 22.00 2.3K
15:25 22.00 22.04 22.00 22.03 3.2K
15:26 22.03 22.03 22.00 22.02 3.5K
15:27 21.99 21.99 21.93 21.94 5.6K
15:28 21.94 21.98 21.94 21.98 6.2K
15:29 21.98 21.98 21.97 21.97 1.9K
15:30 21.97 21.98 21.96 21.98 1.7K
15:31 21.98 22.02 21.98 22.02 3.2K
15:32 22.02 22.02 21.99 21.99 9.9K
15:33 21.99 21.99 21.95 21.96 5.2K
15:34 21.97 21.97 21.96 21.96 3.4K
15:35 21.94 21.95 21.94 21.95 2.6K
15:36 21.94 21.94 21.91 21.92 5.7K
15:37 21.95 22.01 21.95 22.01 6.4K
15:38 22.01 22.01 21.95 21.95 2.2K
15:39 21.95 21.99 21.95 21.97 3.8K
15:40 21.97 21.97 21.96 21.97 3.5K
15:41 21.98 22.00 21.98 21.99 3.0K
15:42 21.98 21.99 21.98 21.99 5.3K
15:43 22.00 22.00 21.99 21.99 2.5K
15:44 21.99 21.99 21.97 21.98 4.2K
15:45 21.98 21.98 21.97 21.97 2.4K
15:46 21.97 21.99 21.95 21.98 4.2K
15:47 22.00 22.00 21.99 21.99 5.1K
15:48 22.01 22.01 21.99 21.99 4.3K
15:49 21.99 21.99 21.95 21.95 6.6K
15:50 21.96 21.96 21.91 21.96 5.9K
15:51 21.97 21.97 21.89 21.90 10.4K
15:52 21.90 21.90 21.83 21.88 12.3K
15:53 21.88 21.93 21.88 21.91 15.3K
15:54 21.94 21.99 21.94 21.98 32.2K
15:55 22.00 22.03 21.99 22.00 34.7K
15:56 21.99 21.99 21.90 21.90 34.7K
15:57 21.88 21.95 21.87 21.95 26.0K
15:58 21.97 21.97 21.96 21.96 43.2K
15:59 21.96 22.00 21.96 22.00 58.1K
16:00 22.01 22.02 15.99 22.01 667.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles