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 26.26 26.29 25.96 26.21 16.2K
09:32 26.21 26.21 26.21 26.21 0.2K
09:33 26.21 26.21 25.79 25.79 4.8K
09:34 25.78 25.78 25.78 25.78 0.4K
09:35 25.78 25.80 25.78 25.80 0.9K
09:36 25.80 25.80 25.80 25.80 0.0K
09:37 25.80 25.80 25.80 25.80 4.3K
09:38 25.80 25.81 25.80 25.81 0.4K
09:39 25.98 25.98 25.98 25.98 2.8K
09:40 25.98 26.03 25.83 25.83 2.9K
09:41 25.82 25.92 25.82 25.92 1.2K
09:42 25.92 25.92 25.92 25.92 0.4K
09:43 25.92 26.01 25.92 26.01 0.4K
09:44 26.01 26.01 26.01 26.01 0.1K
09:45 26.01 26.01 26.01 26.01 0.2K
09:46 26.01 26.03 25.97 26.03 3.1K
09:47 26.00 26.00 25.99 25.99 42.1K
09:48 25.99 25.99 25.94 25.98 3.0K
09:49 25.97 25.97 25.97 25.97 1.3K
09:50 25.97 26.02 25.97 26.02 1.7K
09:51 26.02 26.08 26.02 26.08 0.5K
09:52 26.08 26.08 26.08 26.08 0.5K
09:53 26.08 26.08 26.04 26.04 2.8K
09:54 26.04 26.04 26.04 26.04 0.1K
09:55 26.03 26.06 26.02 26.06 2.9K
09:56 26.06 26.08 26.06 26.08 1.3K
09:57 26.08 26.09 26.08 26.09 2.7K
09:58 26.09 26.09 26.09 26.09 0.2K
09:59 26.06 26.06 26.06 26.06 2.6K
10:00 26.06 26.06 26.01 26.01 2.0K
10:01 26.01 26.06 26.01 26.06 5.1K
10:02 26.06 26.12 26.05 26.12 6.8K
10:03 26.12 26.13 26.12 26.13 0.6K
10:04 26.13 26.18 26.13 26.18 3.6K
10:05 26.18 26.18 26.18 26.18 0.4K
10:06 26.18 26.18 26.17 26.17 0.7K
10:07 26.17 26.17 26.17 26.17 0.7K
10:08 26.17 26.18 26.16 26.17 2.9K
10:09 26.17 26.18 26.17 26.18 1.7K
10:10 26.18 26.21 26.18 26.19 3.0K
10:11 26.19 26.19 26.13 26.13 2.3K
10:12 26.13 26.13 26.13 26.13 0.5K
10:13 26.13 26.15 26.10 26.15 6.2K
10:14 26.18 26.18 26.18 26.18 0.3K
10:15 26.18 26.18 26.17 26.17 0.6K
10:16 26.17 26.17 26.17 26.17 1.2K
10:17 26.16 26.16 26.16 26.16 0.6K
10:18 26.16 26.18 26.16 26.17 0.7K
10:19 26.21 26.21 26.21 26.21 1.1K
10:20 26.21 26.23 26.21 26.23 1.7K
10:21 26.22 26.26 26.22 26.26 2.4K
10:22 26.26 26.27 26.26 26.27 1.1K
10:23 26.27 26.32 26.27 26.32 0.8K
10:24 26.32 26.32 26.32 26.32 0.2K
10:25 26.32 26.33 26.28 26.28 3.2K
10:26 26.28 26.31 26.28 26.31 1.1K
10:27 26.31 26.31 26.31 26.31 0.4K
10:28 26.31 26.31 26.31 26.31 0.2K
10:29 26.31 26.31 26.31 26.31 0.8K
10:30 26.31 26.32 26.30 26.31 2.9K
10:31 26.31 26.32 26.31 26.32 0.6K
10:32 26.32 26.41 26.32 26.41 2.2K
10:33 26.41 26.41 26.41 26.41 0.1K
10:34 26.42 26.42 26.38 26.38 2.6K
10:35 26.38 26.44 26.38 26.42 1.5K
10:36 26.42 26.42 26.42 26.42 0.1K
10:37 26.42 26.42 26.39 26.39 2.1K
10:38 26.39 26.39 26.39 26.39 0.7K
10:39 26.39 26.39 26.39 26.39 0.2K
10:40 26.39 26.39 26.37 26.37 0.8K
10:41 26.37 26.37 26.37 26.37 0.2K
10:42 26.36 26.36 26.34 26.35 3.0K
10:43 26.35 26.39 26.35 26.39 2.3K
10:44 26.39 26.41 26.39 26.41 2.0K
10:45 26.41 26.47 26.41 26.47 4.7K
10:46 26.46 26.46 26.46 26.46 1.9K
10:47 26.46 26.46 26.44 26.46 1.9K
10:48 26.46 26.47 26.46 26.47 1.5K
10:49 26.47 26.47 26.47 26.47 0.7K
10:50 26.52 26.52 26.51 26.51 4.1K
10:51 26.51 26.51 26.51 26.51 0.5K
10:52 26.51 26.51 26.48 26.50 1.4K
10:53 26.52 26.52 26.52 26.52 3.4K
10:54 26.52 26.52 26.52 26.52 0.8K
10:55 26.52 26.52 26.48 26.48 1.9K
10:56 26.49 26.49 26.45 26.45 3.7K
10:57 26.46 26.46 26.46 26.46 0.3K
10:58 26.46 26.47 26.46 26.47 1.3K
10:59 26.45 26.45 26.41 26.41 1.5K
11:00 26.41 26.43 26.41 26.43 1.0K
11:01 26.43 26.44 26.43 26.43 1.4K
11:02 26.45 26.45 26.45 26.45 1.2K
11:03 26.45 26.48 26.45 26.47 0.9K
11:04 26.47 26.47 26.44 26.44 1.2K
11:05 26.46 26.48 26.46 26.48 2.7K
11:06 26.47 26.47 26.46 26.46 3.2K
11:07 26.46 26.47 26.46 26.47 0.5K
11:08 26.50 26.50 26.50 26.50 3.3K
11:09 26.50 26.51 26.50 26.51 4.9K
11:10 26.48 26.49 26.48 26.49 3.0K
11:11 26.49 26.49 26.47 26.47 1.3K
11:12 26.48 26.48 26.45 26.45 8.8K
11:13 26.45 26.49 26.45 26.48 1.5K
11:14 26.48 26.48 26.48 26.48 0.3K
11:15 26.50 26.50 26.50 26.50 1.8K
11:16 26.50 26.52 26.50 26.52 3.1K
11:17 26.51 26.54 26.50 26.51 18.6K
11:18 26.50 26.50 26.47 26.47 13.2K
11:19 26.49 26.56 26.49 26.54 14.8K
11:20 26.54 26.55 26.54 26.55 8.7K
11:21 26.56 26.56 26.53 26.53 2.2K
11:22 26.53 26.53 26.52 26.52 0.5K
11:23 26.52 26.52 26.52 26.52 6.2K
11:24 26.52 26.52 26.52 26.52 1.3K
11:25 26.47 26.48 26.47 26.48 1.0K
11:26 26.48 26.48 26.48 26.48 0.5K
11:27 26.48 26.49 26.47 26.49 5.5K
11:28 26.49 26.49 26.49 26.49 0.2K
11:29 26.49 26.51 26.49 26.51 2.9K
11:30 26.51 26.51 26.49 26.49 1.3K
11:31 26.49 26.49 26.46 26.46 3.0K
11:32 26.46 26.47 26.46 26.47 3.8K
11:33 26.47 26.47 26.47 26.47 0.5K
11:34 26.47 26.48 26.47 26.48 9.4K
11:35 26.48 26.48 26.48 26.48 0.6K
11:36 26.48 26.48 26.48 26.48 0.2K
11:37 26.48 26.48 26.47 26.48 0.7K
11:38 26.48 26.48 26.46 26.46 1.3K
11:39 26.46 26.46 26.46 26.46 0.5K
11:40 26.46 26.46 26.44 26.44 0.6K
11:41 26.43 26.43 26.42 26.42 1.1K
11:42 26.42 26.42 26.41 26.42 1.5K
11:43 26.42 26.43 26.42 26.43 2.5K
11:44 26.43 26.43 26.43 26.43 1.1K
11:45 26.43 26.48 26.43 26.48 1.0K
11:46 26.48 26.48 26.48 26.48 0.2K
11:47 26.48 26.49 26.47 26.47 2.2K
11:48 26.47 26.47 26.46 26.46 1.8K
11:49 26.46 26.46 26.45 26.45 0.7K
11:50 26.45 26.45 26.45 26.45 0.2K
11:51 26.45 26.45 26.44 26.44 0.4K
11:52 26.44 26.44 26.44 26.44 0.2K
11:53 26.44 26.44 26.44 26.44 0.6K
11:54 26.44 26.44 26.43 26.43 0.4K
11:55 26.42 26.42 26.39 26.39 1.4K
11:56 26.39 26.40 26.37 26.37 2.7K
11:57 26.38 26.38 26.36 26.37 3.7K
11:58 26.37 26.38 26.37 26.38 0.8K
11:59 26.38 26.38 26.36 26.36 0.3K
12:00 26.36 26.36 26.36 26.36 0.7K
12:01 26.36 26.37 26.36 26.37 0.3K
12:02 26.38 26.38 26.38 26.38 1.2K
12:03 26.38 26.38 26.38 26.38 0.5K
12:04 26.40 26.42 26.40 26.42 1.5K
12:05 26.42 26.42 26.41 26.41 0.4K
12:06 26.41 26.41 26.41 26.41 0.2K
12:07 26.43 26.44 26.43 26.44 1.4K
12:08 26.42 26.45 26.42 26.45 0.4K
12:09 26.47 26.48 26.47 26.48 2.5K
12:10 26.48 26.48 26.46 26.46 1.9K
12:11 26.46 26.46 26.46 26.46 0.2K
12:12 26.46 26.46 26.46 26.46 0.2K
12:13 26.46 26.47 26.46 26.47 1.1K
12:14 26.47 26.47 26.47 26.47 0.2K
12:15 26.47 26.47 26.46 26.46 2.3K
12:16 26.46 26.47 26.44 26.44 8.2K
12:17 26.44 26.44 26.44 26.44 0.7K
12:18 26.43 26.43 26.43 26.43 0.9K
12:19 26.43 26.43 26.43 26.43 0.1K
12:20 26.43 26.43 26.43 26.43 0.1K
12:21 26.46 26.47 26.46 26.47 5.7K
12:22 26.47 26.48 26.47 26.48 1.3K
12:23 26.48 26.48 26.48 26.48 0.5K
12:24 26.48 26.51 26.48 26.51 1.9K
12:25 26.51 26.53 26.51 26.53 0.2K
12:26 26.53 26.53 26.52 26.52 1.1K
12:27 26.52 26.53 26.52 26.53 2.3K
12:28 26.53 26.53 26.52 26.52 0.6K
12:29 26.52 26.52 26.47 26.47 3.0K
12:30 26.47 26.47 26.47 26.47 0.2K
12:31 26.49 26.49 26.47 26.47 2.2K
12:32 26.48 26.48 26.47 26.48 0.6K
12:33 26.48 26.53 26.48 26.53 6.7K
12:34 26.53 26.53 26.53 26.53 0.7K
12:35 26.51 26.51 26.51 26.51 1.0K
12:36 26.51 26.52 26.51 26.52 0.8K
12:37 26.52 26.52 26.49 26.49 1.3K
12:38 26.49 26.49 26.46 26.46 1.8K
12:39 26.46 26.46 26.44 26.44 7.4K
12:40 26.47 26.53 26.47 26.53 2.0K
12:41 26.52 26.52 26.52 26.52 0.6K
12:42 26.52 26.52 26.49 26.49 0.6K
12:43 26.49 26.49 26.49 26.49 0.1K
12:44 26.48 26.48 26.48 26.48 0.9K
12:45 26.48 26.48 26.48 26.48 0.3K
12:46 26.49 26.50 26.49 26.50 1.8K
12:47 26.50 26.50 26.48 26.48 1.3K
12:48 26.48 26.48 26.48 26.48 0.1K
12:49 26.48 26.48 26.46 26.46 1.2K
12:50 26.46 26.46 26.46 26.46 0.1K
12:51 26.45 26.45 26.45 26.45 0.6K
12:52 26.45 26.47 26.45 26.46 0.8K
12:53 26.46 26.50 26.46 26.50 3.6K
12:54 26.50 26.51 26.50 26.51 1.0K
12:55 26.51 26.51 26.51 26.51 2.3K
12:56 26.51 26.51 26.51 26.51 0.3K
12:57 26.49 26.49 26.48 26.48 2.4K
12:58 26.48 26.48 26.48 26.48 0.2K
12:59 26.48 26.49 26.48 26.49 1.9K
13:00 26.49 26.49 26.49 26.49 0.2K
13:01 26.48 26.49 26.48 26.49 4.8K
13:02 26.50 26.50 26.49 26.49 0.7K
13:03 26.51 26.51 26.50 26.50 1.2K
13:04 26.50 26.52 26.50 26.52 1.3K
13:05 26.54 26.55 26.54 26.55 3.2K
13:06 26.55 26.56 26.55 26.56 0.5K
13:07 26.56 26.56 26.56 26.56 0.8K
13:08 26.56 26.57 26.56 26.57 0.4K
13:09 26.56 26.56 26.54 26.54 3.0K
13:10 26.54 26.54 26.53 26.53 1.9K
13:11 26.53 26.53 26.52 26.52 1.2K
13:12 26.52 26.52 26.51 26.51 1.1K
13:13 26.51 26.51 26.51 26.51 0.1K
13:14 26.51 26.51 26.49 26.49 0.8K
13:15 26.49 26.50 26.49 26.50 3.0K
13:16 26.52 26.52 26.49 26.49 2.0K
13:17 26.49 26.50 26.49 26.50 0.9K
13:18 26.50 26.51 26.50 26.51 0.7K
13:19 26.51 26.51 26.51 26.51 1.1K
13:20 26.52 26.55 26.52 26.55 1.9K
13:21 26.55 26.57 26.55 26.57 1.3K
13:22 26.58 26.58 26.55 26.55 3.2K
13:23 26.57 26.57 26.56 26.56 1.1K
13:24 26.56 26.56 26.56 26.56 0.6K
13:25 26.55 26.55 26.55 26.55 0.7K
13:26 26.55 26.55 26.55 26.55 0.4K
13:27 26.55 26.55 26.50 26.50 3.0K
13:28 26.50 26.50 26.50 26.50 0.6K
13:29 26.50 26.50 26.49 26.49 0.9K
13:30 26.49 26.49 26.49 26.49 2.5K
13:31 26.49 26.49 26.47 26.47 1.2K
13:32 26.47 26.47 26.47 26.47 0.3K
13:33 26.47 26.47 26.46 26.46 1.4K
13:34 26.45 26.46 26.45 26.46 1.0K
13:35 26.46 26.46 26.46 26.46 1.6K
13:36 26.46 26.46 26.46 26.46 0.2K
13:37 26.46 26.47 26.46 26.47 1.5K
13:38 26.47 26.47 26.46 26.46 0.7K
13:39 26.46 26.46 26.46 26.46 0.2K
13:40 26.45 26.46 26.45 26.46 2.6K
13:41 26.46 26.46 26.44 26.45 2.0K
13:42 26.45 26.47 26.45 26.47 1.1K
13:43 26.47 26.47 26.47 26.47 2.0K
13:44 26.47 26.47 26.47 26.47 0.6K
13:45 26.46 26.46 26.46 26.46 0.6K
13:46 26.46 26.46 26.46 26.46 0.1K
13:47 26.46 26.47 26.46 26.47 0.7K
13:48 26.47 26.47 26.47 26.47 1.7K
13:49 26.47 26.47 26.47 26.47 2.1K
13:50 26.47 26.47 26.47 26.47 3.8K
13:51 26.49 26.49 26.49 26.49 1.8K
13:52 26.48 26.48 26.48 26.48 1.9K
13:53 26.48 26.48 26.48 26.48 0.3K
13:54 26.47 26.47 26.47 26.47 1.8K
13:55 26.47 26.47 26.45 26.45 1.0K
13:56 26.45 26.46 26.45 26.46 2.3K
13:57 26.46 26.46 26.40 26.41 6.7K
13:58 26.41 26.43 26.41 26.43 1.8K
13:59 26.43 26.44 26.43 26.44 1.0K
14:00 26.42 26.42 26.41 26.41 2.4K
14:01 26.41 26.41 26.39 26.39 0.8K
14:02 26.39 26.40 26.39 26.39 3.8K
14:03 26.39 26.40 26.39 26.40 2.2K
14:04 26.40 26.40 26.36 26.37 3.8K
14:05 26.39 26.39 26.39 26.39 0.7K
14:06 26.39 26.39 26.36 26.36 1.4K
14:07 26.36 26.36 26.36 26.36 1.2K
14:08 26.36 26.36 26.33 26.33 2.9K
14:09 26.33 26.33 26.33 26.33 1.7K
14:10 26.33 26.33 26.33 26.33 1.9K
14:11 26.32 26.35 26.32 26.35 5.9K
14:12 26.35 26.36 26.35 26.36 2.9K
14:13 26.35 26.35 26.35 26.35 0.8K
14:14 26.35 26.35 26.35 26.35 0.2K
14:15 26.35 26.35 26.34 26.34 2.7K
14:16 26.34 26.34 26.34 26.34 0.6K
14:17 26.34 26.34 26.32 26.32 0.9K
14:18 26.32 26.33 26.32 26.33 0.3K
14:19 26.33 26.33 26.32 26.32 0.7K
14:20 26.32 26.32 26.30 26.30 1.2K
14:21 26.30 26.30 26.28 26.28 1.8K
14:22 26.29 26.29 26.28 26.28 0.5K
14:23 26.28 26.28 26.26 26.27 3.3K
14:24 26.27 26.27 26.27 26.27 0.9K
14:25 26.27 26.28 26.27 26.28 0.6K
14:26 26.28 26.28 26.28 26.28 0.6K
14:27 26.28 26.28 26.28 26.28 1.4K
14:28 26.28 26.28 26.27 26.27 2.1K
14:29 26.27 26.27 26.27 26.27 1.3K
14:30 26.27 26.27 26.27 26.27 0.2K
14:31 26.27 26.31 26.27 26.31 2.8K
14:32 26.31 26.32 26.31 26.32 0.5K
14:33 26.32 26.32 26.31 26.31 1.2K
14:34 26.31 26.32 26.31 26.32 1.0K
14:35 26.31 26.31 26.31 26.31 1.4K
14:36 26.31 26.32 26.31 26.32 1.2K
14:37 26.32 26.33 26.31 26.31 2.1K
14:38 26.30 26.30 26.30 26.30 0.8K
14:39 26.30 26.30 26.30 26.30 1.4K
14:40 26.30 26.30 26.30 26.30 0.1K
14:41 26.30 26.31 26.30 26.31 1.1K
14:42 26.31 26.31 26.31 26.31 0.4K
14:43 26.31 26.31 26.28 26.28 2.0K
14:44 26.28 26.29 26.28 26.29 0.3K
14:45 26.29 26.29 26.29 26.29 0.4K
14:46 26.27 26.27 26.27 26.27 4.1K
14:47 26.27 26.28 26.27 26.28 1.8K
14:48 26.28 26.29 26.28 26.29 0.4K
14:49 26.29 26.29 26.29 26.29 0.7K
14:50 26.30 26.30 26.27 26.27 1.8K
14:51 26.27 26.28 26.27 26.28 1.3K
14:52 26.28 26.28 26.28 26.28 0.3K
14:53 26.28 26.29 26.28 26.29 0.3K
14:54 26.29 26.29 26.27 26.27 3.8K
14:55 26.27 26.27 26.26 26.27 0.8K
14:56 26.27 26.27 26.27 26.27 1.7K
14:57 26.27 26.27 26.27 26.27 0.2K
14:58 26.27 26.27 26.25 26.25 2.3K
14:59 26.25 26.25 26.20 26.20 4.2K
15:00 26.19 26.21 26.19 26.19 18.7K
15:01 26.18 26.20 26.18 26.19 12.3K
15:02 26.19 26.19 26.16 26.16 7.2K
15:03 26.16 26.19 26.16 26.17 2.3K
15:04 26.17 26.17 26.17 26.17 0.2K
15:05 26.17 26.17 26.12 26.12 4.1K
15:06 26.12 26.13 26.12 26.13 2.0K
15:07 26.14 26.14 26.14 26.14 0.6K
15:08 26.14 26.15 26.14 26.15 2.0K
15:09 26.14 26.14 26.14 26.14 1.2K
15:10 26.14 26.14 26.12 26.12 2.8K
15:11 26.11 26.12 26.11 26.12 4.3K
15:12 26.12 26.12 26.11 26.11 0.9K
15:13 26.11 26.11 26.11 26.11 2.0K
15:14 26.10 26.10 26.09 26.09 2.6K
15:15 26.09 26.11 26.09 26.11 2.1K
15:16 26.11 26.12 26.10 26.10 6.9K
15:17 26.10 26.10 26.09 26.09 3.1K
15:18 26.09 26.09 26.08 26.08 0.8K
15:19 26.08 26.10 26.08 26.09 3.8K
15:20 26.09 26.11 26.09 26.11 2.8K
15:21 26.12 26.12 26.11 26.11 3.5K
15:22 26.11 26.12 26.11 26.12 4.4K
15:23 26.13 26.13 26.13 26.13 1.2K
15:24 26.13 26.13 26.12 26.12 2.0K
15:25 26.12 26.12 26.11 26.11 2.1K
15:26 26.11 26.11 26.10 26.10 5.0K
15:27 26.10 26.10 26.09 26.09 2.3K
15:28 26.09 26.09 26.08 26.08 3.4K
15:29 26.09 26.09 26.06 26.06 2.0K
15:30 26.06 26.07 26.06 26.07 5.2K
15:31 26.05 26.06 26.05 26.06 10.8K
15:32 26.05 26.05 25.99 25.99 9.1K
15:33 25.99 26.01 25.99 26.01 3.7K
15:34 25.99 25.99 25.98 25.99 5.1K
15:35 25.99 26.02 25.98 26.02 13.1K
15:36 26.02 26.02 25.98 25.98 3.6K
15:37 25.97 25.97 25.96 25.97 3.3K
15:38 25.97 25.97 25.94 25.97 8.0K
15:39 25.96 25.96 25.95 25.95 4.3K
15:40 25.95 25.98 25.95 25.98 6.7K
15:41 25.98 26.00 25.98 25.99 5.2K
15:42 26.00 26.03 26.00 26.03 4.8K
15:43 26.03 26.03 26.01 26.02 6.7K
15:44 26.03 26.03 26.01 26.01 5.2K
15:45 26.03 26.04 26.03 26.03 7.3K
15:46 26.01 26.01 25.99 26.00 7.1K
15:47 26.00 26.00 25.98 25.98 4.2K
15:48 25.98 25.98 25.98 25.98 6.8K
15:49 25.98 26.00 25.98 26.00 5.6K
15:50 26.00 26.00 25.97 26.00 10.6K
15:51 26.00 26.07 26.00 26.07 5.5K
15:52 26.08 26.08 26.05 26.06 10.4K
15:53 26.06 26.11 26.06 26.11 8.3K
15:54 26.11 26.13 26.11 26.11 10.7K
15:55 26.14 26.16 26.09 26.09 21.3K
15:56 26.10 26.12 26.09 26.09 24.0K
15:57 26.09 26.11 26.09 26.11 21.8K
15:58 26.12 26.13 26.10 26.10 32.2K
15:59 26.11 26.13 26.11 26.13 21.0K
16:00 26.13 26.15 26.11 26.12 519.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles