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 19.12 19.25 19.08 19.21 16.2K
09:32 19.21 19.28 19.21 19.28 1.0K
09:33 19.37 19.38 19.37 19.38 0.6K
09:34 19.42 19.52 19.42 19.52 3.3K
09:35 19.30 19.38 19.28 19.28 17.2K
09:36 19.28 19.28 19.25 19.25 1.6K
09:37 19.28 19.29 19.28 19.29 2.7K
09:38 19.31 19.34 19.15 19.34 0.5K
09:39 19.34 19.34 19.34 19.34 0.1K
09:40 19.27 19.40 19.27 19.40 2.2K
09:41 19.28 19.40 19.28 19.40 2.2K
09:42 19.40 19.41 19.40 19.40 3.3K
09:43 19.40 19.40 19.40 19.40 1.2K
09:44 19.40 19.40 19.38 19.38 2.8K
09:45 19.38 19.42 19.38 19.42 1.9K
09:46 19.42 19.43 19.40 19.42 4.5K
09:47 19.42 19.42 19.42 19.42 1.2K
09:48 19.42 19.42 19.38 19.38 1.7K
09:49 19.38 19.38 19.29 19.30 4.8K
09:50 19.30 19.31 19.30 19.31 12.7K
09:51 19.31 19.38 19.31 19.37 2.3K
09:52 19.34 19.34 19.30 19.30 4.3K
09:53 19.30 19.30 19.29 19.29 2.4K
09:54 19.29 19.32 19.26 19.32 2.3K
09:55 19.29 19.29 19.25 19.25 17.4K
09:56 19.25 19.25 19.25 19.25 0.6K
09:57 19.22 19.26 19.22 19.26 7.7K
09:58 19.23 19.23 19.14 19.14 5.2K
09:59 19.14 19.14 19.11 19.13 2.9K
10:00 19.14 19.14 19.13 19.13 3.0K
10:01 19.14 19.20 19.14 19.18 16.9K
10:02 19.18 19.18 19.18 19.18 1.4K
10:03 19.19 19.19 19.17 19.17 2.5K
10:04 19.18 19.20 19.16 19.17 3.5K
10:05 19.19 19.21 19.14 19.14 4.1K
10:06 19.14 19.17 19.14 19.17 3.0K
10:07 19.20 19.20 19.17 19.19 2.3K
10:08 19.19 19.21 19.16 19.16 5.1K
10:09 19.16 19.20 19.16 19.20 11.6K
10:10 19.19 19.24 19.19 19.24 10.1K
10:11 19.25 19.32 19.25 19.30 23.6K
10:12 19.33 19.33 19.25 19.28 36.9K
10:13 19.29 19.29 19.24 19.24 4.3K
10:14 19.24 19.33 19.24 19.33 26.5K
10:15 19.35 19.38 19.34 19.36 4.0K
10:16 19.37 19.42 19.33 19.42 16.1K
10:17 19.42 19.42 19.41 19.42 3.5K
10:18 19.40 19.40 19.37 19.37 12.2K
10:19 19.42 19.42 19.39 19.39 4.5K
10:20 19.40 19.41 19.35 19.35 4.4K
10:21 19.35 19.38 19.33 19.38 5.0K
10:22 19.35 19.39 19.35 19.39 1.8K
10:23 19.39 19.40 19.37 19.37 4.4K
10:24 19.39 19.39 19.36 19.38 2.5K
10:25 19.37 19.39 19.37 19.39 1.9K
10:26 19.40 19.41 19.39 19.41 6.4K
10:27 19.41 19.43 19.41 19.43 7.9K
10:28 19.42 19.48 19.42 19.48 8.1K
10:29 19.48 19.49 19.45 19.49 4.3K
10:30 19.49 19.49 19.48 19.48 3.3K
10:31 19.48 19.48 19.47 19.47 2.1K
10:32 19.47 19.47 19.45 19.46 3.3K
10:33 19.45 19.50 19.44 19.50 7.7K
10:34 19.49 19.50 19.46 19.46 2.6K
10:35 19.46 19.47 19.46 19.47 1.0K
10:36 19.49 19.49 19.45 19.45 4.1K
10:37 19.45 19.46 19.44 19.44 2.2K
10:38 19.44 19.44 19.44 19.44 0.8K
10:39 19.44 19.48 19.44 19.48 1.9K
10:40 19.48 19.50 19.48 19.50 1.2K
10:41 19.50 19.50 19.48 19.48 2.8K
10:42 19.46 19.46 19.45 19.45 2.6K
10:43 19.45 19.45 19.43 19.43 1.5K
10:44 19.43 19.43 19.42 19.42 2.0K
10:45 19.43 19.45 19.43 19.44 3.5K
10:46 19.44 19.51 19.44 19.50 6.5K
10:47 19.49 19.50 19.49 19.50 2.4K
10:48 19.50 19.50 19.49 19.49 1.4K
10:49 19.51 19.54 19.51 19.54 6.9K
10:50 19.54 19.54 19.52 19.53 4.0K
10:51 19.53 19.53 19.53 19.53 1.3K
10:52 19.53 19.53 19.50 19.50 3.8K
10:53 19.50 19.53 19.50 19.52 1.9K
10:54 19.52 19.52 19.51 19.52 4.9K
10:55 19.52 19.52 19.52 19.52 2.4K
10:56 19.50 19.50 19.48 19.49 4.9K
10:57 19.49 19.49 19.47 19.47 1.4K
10:58 19.47 19.48 19.47 19.48 3.4K
10:59 19.48 19.49 19.48 19.49 1.2K
11:00 19.48 19.48 19.47 19.48 17.2K
11:01 19.47 19.49 19.47 19.49 2.2K
11:02 19.49 19.49 19.49 19.49 0.8K
11:03 19.49 19.52 19.49 19.52 7.5K
11:04 19.51 19.51 19.49 19.50 5.0K
11:05 19.50 19.50 19.50 19.50 1.7K
11:06 19.50 19.50 19.46 19.46 3.1K
11:07 19.47 19.51 19.47 19.51 3.5K
11:08 19.51 19.52 19.51 19.52 1.7K
11:09 19.51 19.51 19.50 19.50 3.4K
11:10 19.51 19.51 19.51 19.51 3.6K
11:11 19.51 19.51 19.51 19.51 1.9K
11:12 19.51 19.51 19.50 19.50 1.3K
11:13 19.50 19.50 19.48 19.48 8.1K
11:14 19.48 19.50 19.48 19.50 2.2K
11:15 19.48 19.49 19.48 19.49 1.9K
11:16 19.49 19.53 19.48 19.53 2.9K
11:17 19.54 19.54 19.54 19.54 0.8K
11:18 19.54 19.54 19.52 19.52 1.8K
11:19 19.52 19.55 19.52 19.52 2.5K
11:20 19.50 19.50 19.48 19.48 6.1K
11:21 19.48 19.48 19.48 19.48 1.6K
11:22 19.48 19.50 19.48 19.48 4.2K
11:23 19.48 19.48 19.48 19.48 0.4K
11:24 19.48 19.49 19.48 19.48 1.9K
11:25 19.48 19.52 19.48 19.52 2.4K
11:26 19.52 19.52 19.49 19.50 1.4K
11:27 19.50 19.50 19.50 19.50 1.0K
11:28 19.50 19.50 19.49 19.50 0.9K
11:29 19.50 19.50 19.47 19.47 4.1K
11:30 19.47 19.51 19.47 19.51 2.0K
11:31 19.52 19.55 19.51 19.55 10.2K
11:32 19.55 19.56 19.55 19.56 3.8K
11:33 19.55 19.56 19.55 19.55 4.6K
11:34 19.53 19.56 19.53 19.56 4.0K
11:35 19.58 19.59 19.58 19.58 2.2K
11:36 19.59 19.61 19.58 19.61 7.0K
11:37 19.61 19.61 19.59 19.59 3.4K
11:38 19.62 19.62 19.62 19.62 0.9K
11:39 19.62 19.62 19.60 19.60 3.8K
11:40 19.60 19.61 19.60 19.61 2.3K
11:41 19.61 19.61 19.60 19.60 3.3K
11:42 19.60 19.60 19.60 19.60 1.9K
11:43 19.61 19.63 19.61 19.63 3.1K
11:44 19.63 19.63 19.63 19.63 3.0K
11:45 19.63 19.65 19.63 19.63 2.2K
11:46 19.63 19.64 19.63 19.63 4.7K
11:47 19.63 19.63 19.62 19.62 2.7K
11:48 19.62 19.64 19.62 19.64 1.4K
11:49 19.67 19.69 19.67 19.68 2.9K
11:50 19.68 19.68 19.65 19.65 3.3K
11:51 19.65 19.65 19.65 19.65 2.1K
11:52 19.65 19.68 19.65 19.67 5.2K
11:53 19.67 19.67 19.67 19.67 0.7K
11:54 19.68 19.68 19.68 19.68 1.2K
11:55 19.70 19.70 19.68 19.69 2.5K
11:56 19.68 19.69 19.68 19.69 1.4K
11:57 19.69 19.70 19.69 19.70 1.5K
11:58 19.70 19.70 19.69 19.70 3.4K
11:59 19.70 19.72 19.70 19.70 2.4K
12:00 19.70 19.70 19.69 19.69 3.3K
12:01 19.69 19.69 19.68 19.68 2.1K
12:02 19.71 19.73 19.67 19.69 19.7K
12:03 19.69 19.74 19.69 19.74 4.7K
12:04 19.74 19.75 19.71 19.71 35.2K
12:05 19.70 19.74 19.70 19.74 1.4K
12:06 19.73 19.76 19.73 19.76 5.2K
12:07 19.76 19.81 19.76 19.81 3.5K
12:08 19.78 19.78 19.78 19.78 1.9K
12:09 19.77 19.80 19.77 19.80 1.6K
12:10 19.80 19.80 19.77 19.77 1.9K
12:11 19.77 19.77 19.77 19.77 3.1K
12:12 19.77 19.80 19.76 19.80 1.2K
12:13 19.80 19.82 19.80 19.82 2.6K
12:14 19.82 19.82 19.79 19.79 1.7K
12:15 19.80 19.80 19.80 19.80 2.2K
12:16 19.80 19.80 19.77 19.77 2.5K
12:17 19.77 19.77 19.75 19.75 2.2K
12:18 19.75 19.75 19.75 19.75 0.8K
12:19 19.75 19.78 19.75 19.78 1.8K
12:20 19.79 19.79 19.78 19.79 0.7K
12:21 19.79 19.79 19.79 19.79 1.2K
12:22 19.79 19.81 19.79 19.80 3.3K
12:23 19.80 19.80 19.75 19.75 6.6K
12:24 19.74 19.74 19.74 19.74 2.9K
12:25 19.76 19.76 19.76 19.76 1.8K
12:26 19.74 19.74 19.73 19.73 1.7K
12:27 19.73 19.74 19.71 19.74 17.2K
12:28 19.74 19.74 19.69 19.69 6.1K
12:29 19.69 19.70 19.68 19.68 3.0K
12:30 19.68 19.69 19.68 19.68 1.9K
12:31 19.71 19.72 19.71 19.72 3.3K
12:32 19.72 19.72 19.70 19.72 1.8K
12:33 19.76 19.77 19.76 19.77 0.9K
12:34 19.77 19.80 19.77 19.80 1.0K
12:35 19.80 19.80 19.79 19.79 1.1K
12:36 19.78 19.78 19.78 19.78 1.4K
12:37 19.79 19.81 19.79 19.80 4.9K
12:38 19.80 19.81 19.80 19.81 2.0K
12:39 19.82 19.83 19.82 19.83 1.9K
12:40 19.83 19.83 19.82 19.82 0.9K
12:41 19.83 19.84 19.83 19.84 2.6K
12:42 19.81 19.81 19.81 19.81 4.6K
12:43 19.79 19.83 19.79 19.83 2.9K
12:44 19.82 19.83 19.80 19.80 1.2K
12:45 19.83 19.83 19.82 19.83 3.4K
12:46 19.84 19.84 19.84 19.84 1.1K
12:47 19.84 19.84 19.83 19.83 1.0K
12:48 19.83 19.83 19.81 19.81 3.7K
12:49 19.81 19.81 19.81 19.81 1.6K
12:50 19.82 19.85 19.82 19.85 3.4K
12:51 19.85 19.85 19.83 19.83 3.2K
12:52 19.84 19.84 19.83 19.83 5.4K
12:53 19.83 19.83 19.83 19.83 1.0K
12:54 19.83 19.84 19.83 19.84 1.0K
12:55 19.85 19.85 19.80 19.80 5.4K
12:56 19.80 19.80 19.78 19.78 1.6K
12:57 19.78 19.78 19.76 19.76 2.0K
12:58 19.76 19.78 19.76 19.77 3.7K
12:59 19.77 19.77 19.77 19.77 0.1K
13:00 19.77 19.77 19.74 19.74 2.8K
13:01 19.74 19.75 19.73 19.73 1.7K
13:02 19.73 19.73 19.71 19.71 2.0K
13:03 19.71 19.73 19.71 19.73 2.3K
13:04 19.73 19.74 19.73 19.73 4.7K
13:05 19.72 19.72 19.70 19.70 2.1K
13:06 19.69 19.69 19.69 19.69 2.0K
13:07 19.66 19.66 19.66 19.66 1.5K
13:08 19.66 19.67 19.63 19.63 1.8K
13:09 19.63 19.63 19.61 19.61 3.2K
13:10 19.61 19.61 19.58 19.59 4.7K
13:11 19.59 19.61 19.59 19.61 2.4K
13:12 19.61 19.61 19.58 19.58 6.6K
13:13 19.58 19.59 19.56 19.59 4.6K
13:14 19.59 19.59 19.58 19.59 0.5K
13:15 19.58 19.58 19.57 19.57 2.7K
13:16 19.57 19.59 19.56 19.56 4.6K
13:17 19.56 19.56 19.55 19.55 3.2K
13:18 19.55 19.56 19.55 19.56 1.2K
13:19 19.57 19.57 19.50 19.52 12.4K
13:20 19.52 19.56 19.52 19.56 2.7K
13:21 19.55 19.56 19.55 19.56 0.9K
13:22 19.58 19.61 19.58 19.61 2.0K
13:23 19.61 19.61 19.58 19.58 1.8K
13:24 19.58 19.59 19.55 19.56 2.5K
13:25 19.56 19.57 19.56 19.56 1.9K
13:26 19.56 19.56 19.56 19.56 0.7K
13:27 19.56 19.56 19.53 19.53 1.9K
13:28 19.55 19.55 19.55 19.55 1.0K
13:29 19.55 19.57 19.54 19.57 2.1K
13:30 19.58 19.58 19.57 19.57 3.7K
13:31 19.56 19.56 19.55 19.55 4.1K
13:32 19.56 19.56 19.56 19.56 1.5K
13:33 19.56 19.57 19.56 19.57 2.5K
13:34 19.57 19.58 19.57 19.58 5.4K
13:35 19.60 19.60 19.60 19.60 2.4K
13:36 19.56 19.57 19.56 19.57 1.9K
13:37 19.57 19.58 19.56 19.58 4.7K
13:38 19.61 19.61 19.58 19.59 1.8K
13:39 19.59 19.60 19.58 19.60 2.1K
13:40 19.60 19.62 19.60 19.62 2.6K
13:41 19.62 19.62 19.57 19.57 3.4K
13:42 19.57 19.58 19.57 19.58 4.0K
13:43 19.60 19.60 19.60 19.60 1.6K
13:44 19.60 19.60 19.57 19.57 4.5K
13:45 19.55 19.55 19.53 19.54 5.8K
13:46 19.54 19.54 19.54 19.54 0.9K
13:47 19.54 19.55 19.54 19.55 2.4K
13:48 19.56 19.57 19.56 19.57 2.3K
13:49 19.57 19.57 19.55 19.55 2.3K
13:50 19.55 19.55 19.54 19.54 3.0K
13:51 19.54 19.56 19.53 19.53 5.7K
13:52 19.54 19.55 19.54 19.55 3.2K
13:53 19.55 19.55 19.53 19.53 1.2K
13:54 19.53 19.53 19.53 19.53 1.1K
13:55 19.52 19.53 19.52 19.52 1.1K
13:56 19.52 19.52 19.52 19.52 0.9K
13:57 19.52 19.52 19.51 19.51 2.3K
13:58 19.51 19.51 19.51 19.51 2.1K
13:59 19.51 19.52 19.48 19.49 4.5K
14:00 19.49 19.49 19.49 19.49 0.7K
14:01 19.49 19.52 19.49 19.52 5.3K
14:02 19.53 19.53 19.52 19.52 1.7K
14:03 19.52 19.54 19.52 19.53 3.4K
14:04 19.53 19.53 19.52 19.53 1.5K
14:05 19.54 19.54 19.54 19.54 1.2K
14:06 19.52 19.53 19.52 19.53 1.9K
14:07 19.53 19.53 19.53 19.53 0.9K
14:08 19.53 19.53 19.51 19.51 0.7K
14:09 19.51 19.54 19.51 19.54 1.6K
14:10 19.54 19.54 19.54 19.54 2.2K
14:11 19.54 19.54 19.54 19.54 2.9K
14:12 19.54 19.57 19.54 19.57 4.8K
14:13 19.57 19.57 19.57 19.57 4.7K
14:14 19.56 19.57 19.56 19.57 1.6K
14:15 19.57 19.58 19.56 19.56 2.5K
14:16 19.56 19.56 19.56 19.56 1.0K
14:17 19.56 19.56 19.56 19.56 1.0K
14:18 19.56 19.56 19.55 19.55 0.9K
14:19 19.55 19.55 19.55 19.55 3.2K
14:20 19.54 19.54 19.54 19.54 2.4K
14:21 19.54 19.54 19.54 19.54 3.7K
14:22 19.54 19.56 19.54 19.56 2.2K
14:23 19.56 19.56 19.56 19.56 1.1K
14:24 19.56 19.57 19.55 19.55 2.4K
14:25 19.54 19.54 19.54 19.54 1.9K
14:26 19.54 19.54 19.53 19.54 0.8K
14:27 19.55 19.57 19.55 19.55 6.5K
14:28 19.55 19.55 19.55 19.55 0.4K
14:29 19.55 19.57 19.55 19.57 3.2K
14:30 19.57 19.58 19.55 19.55 1.6K
14:31 19.55 19.55 19.55 19.55 0.4K
14:32 19.56 19.58 19.56 19.58 3.0K
14:33 19.59 19.59 19.58 19.59 3.5K
14:34 19.59 19.60 19.59 19.60 1.3K
14:35 19.60 19.60 19.59 19.59 3.1K
14:36 19.60 19.61 19.60 19.61 3.3K
14:37 19.59 19.61 19.58 19.61 2.7K
14:38 19.61 19.61 19.60 19.60 1.9K
14:39 19.59 19.59 19.57 19.59 2.4K
14:40 19.59 19.59 19.57 19.58 2.2K
14:41 19.58 19.58 19.58 19.58 0.9K
14:42 19.56 19.57 19.56 19.57 3.6K
14:43 19.56 19.56 19.55 19.55 1.7K
14:44 19.56 19.56 19.55 19.55 2.7K
14:45 19.55 19.56 19.55 19.56 2.0K
14:46 19.56 19.56 19.56 19.56 2.7K
14:47 19.56 19.56 19.55 19.55 1.8K
14:48 19.55 19.55 19.55 19.55 1.2K
14:49 19.55 19.55 19.53 19.53 2.8K
14:50 19.53 19.53 19.51 19.51 4.0K
14:51 19.51 19.51 19.48 19.48 4.5K
14:52 19.48 19.50 19.48 19.50 1.5K
14:53 19.48 19.51 19.48 19.50 4.9K
14:54 19.50 19.52 19.50 19.52 1.1K
14:55 19.52 19.53 19.52 19.53 1.9K
14:56 19.53 19.53 19.52 19.53 2.8K
14:57 19.52 19.52 19.50 19.50 6.5K
14:58 19.49 19.51 19.49 19.51 4.1K
14:59 19.51 19.51 19.51 19.51 1.1K
15:00 19.51 19.51 19.50 19.50 3.6K
15:01 19.48 19.48 19.46 19.46 4.5K
15:02 19.45 19.48 19.45 19.48 3.2K
15:03 19.49 19.49 19.49 19.49 3.9K
15:04 19.49 19.49 19.49 19.49 3.1K
15:05 19.50 19.50 19.47 19.47 2.9K
15:06 19.47 19.47 19.46 19.47 3.9K
15:07 19.47 19.50 19.47 19.50 3.4K
15:08 19.50 19.50 19.48 19.49 7.9K
15:09 19.49 19.49 19.49 19.49 5.9K
15:10 19.49 19.49 19.49 19.49 1.7K
15:11 19.47 19.47 19.47 19.47 1.7K
15:12 19.46 19.46 19.46 19.46 4.0K
15:13 19.46 19.46 19.43 19.43 3.9K
15:14 19.42 19.43 19.42 19.43 5.8K
15:15 19.43 19.43 19.42 19.42 1.3K
15:16 19.43 19.44 19.43 19.44 3.8K
15:17 19.44 19.46 19.44 19.46 4.1K
15:18 19.46 19.47 19.46 19.47 3.4K
15:19 19.48 19.48 19.47 19.47 2.0K
15:20 19.46 19.47 19.46 19.46 7.6K
15:21 19.47 19.47 19.45 19.45 6.7K
15:22 19.44 19.47 19.44 19.47 10.7K
15:23 19.47 19.47 19.46 19.47 1.3K
15:24 19.47 19.50 19.46 19.50 6.3K
15:25 19.50 19.53 19.50 19.53 2.9K
15:26 19.53 19.53 19.51 19.51 3.9K
15:27 19.52 19.52 19.52 19.52 3.7K
15:28 19.51 19.51 19.51 19.51 5.5K
15:29 19.52 19.53 19.52 19.52 3.5K
15:30 19.53 19.53 19.53 19.53 4.5K
15:31 19.51 19.52 19.50 19.52 8.9K
15:32 19.51 19.51 19.50 19.50 6.4K
15:33 19.50 19.52 19.50 19.52 2.9K
15:34 19.52 19.54 19.52 19.53 8.2K
15:35 19.55 19.55 19.52 19.52 10.4K
15:36 19.52 19.53 19.51 19.53 4.8K
15:37 19.54 19.54 19.52 19.53 6.1K
15:38 19.53 19.53 19.52 19.53 4.2K
15:39 19.53 19.54 19.53 19.54 5.0K
15:40 19.53 19.53 19.51 19.52 9.2K
15:41 19.52 19.53 19.52 19.52 3.2K
15:42 19.53 19.53 19.50 19.50 11.5K
15:43 19.51 19.52 19.51 19.52 10.4K
15:44 19.52 19.55 19.51 19.51 24.4K
15:45 19.51 19.52 19.51 19.51 9.3K
15:46 19.50 19.50 19.49 19.49 8.2K
15:47 19.50 19.50 19.49 19.49 15.0K
15:48 19.49 19.49 19.48 19.48 7.1K
15:49 19.47 19.47 19.46 19.47 16.8K
15:50 19.46 19.46 19.43 19.44 9.0K
15:51 19.45 19.47 19.45 19.46 19.4K
15:52 19.45 19.47 19.45 19.47 22.7K
15:53 19.46 19.48 19.46 19.48 20.0K
15:54 19.49 19.50 19.48 19.49 12.5K
15:55 19.49 19.52 19.49 19.52 22.5K
15:56 19.51 19.51 19.48 19.48 29.4K
15:57 19.49 19.51 19.49 19.51 26.2K
15:58 19.54 19.55 19.53 19.54 32.7K
15:59 19.54 19.54 19.54 19.54 25.9K
16:00 19.54 20.00 19.53 19.55 418.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles