Allegro (ALGM)

ALGM
🏛️ Estados Unidos →
28.39
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 28.11 28.20 28.11 28.13 15.7K
09:32 28.13 28.13 28.13 28.13 0.2K
09:33 28.13 28.23 28.13 28.23 0.6K
09:34 28.23 28.23 28.23 28.23 0.1K
09:35 28.23 28.36 28.11 28.36 8.3K
09:36 28.36 28.40 28.31 28.40 2.0K
09:37 28.40 28.40 28.26 28.26 5.0K
09:38 28.27 28.27 28.27 28.27 1.8K
09:39 28.27 28.27 28.16 28.16 3.8K
09:40 28.16 28.16 28.11 28.11 1.5K
09:41 28.11 28.16 28.11 28.16 1.7K
09:42 28.20 28.20 28.17 28.17 1.5K
09:43 28.17 28.19 28.14 28.14 1.9K
09:44 28.14 28.14 28.02 28.06 2.6K
09:45 28.07 28.11 28.07 28.11 0.4K
09:46 28.08 28.08 28.08 28.08 1.3K
09:47 28.01 28.01 27.96 27.98 2.2K
09:48 27.95 27.95 27.93 27.93 2.1K
09:49 27.93 27.95 27.92 27.95 1.8K
09:50 27.95 27.95 27.92 27.93 1.7K
09:51 27.93 27.99 27.93 27.99 1.2K
09:52 27.96 27.96 27.92 27.92 3.4K
09:53 27.87 27.87 27.82 27.82 4.1K
09:54 27.79 27.87 27.79 27.86 2.4K
09:55 27.86 27.86 27.86 27.86 0.5K
09:56 27.86 27.88 27.83 27.83 2.6K
09:57 27.79 27.81 27.79 27.81 0.6K
09:58 27.81 27.81 27.75 27.75 2.4K
09:59 27.75 27.78 27.75 27.78 0.9K
10:00 27.81 27.83 27.79 27.83 2.9K
10:01 27.83 27.90 27.83 27.90 1.7K
10:02 27.91 27.91 27.91 27.91 1.5K
10:03 27.91 27.93 27.88 27.93 3.1K
10:04 27.94 27.95 27.94 27.95 2.2K
10:05 28.01 28.01 28.00 28.00 2.7K
10:06 28.00 28.11 28.00 28.11 0.6K
10:07 28.11 28.12 28.10 28.10 1.6K
10:08 28.04 28.04 28.04 28.04 3.4K
10:09 28.04 28.04 27.93 27.93 4.6K
10:10 27.92 27.94 27.88 27.88 1.6K
10:11 27.88 27.88 27.88 27.88 0.9K
10:12 27.89 27.89 27.89 27.89 1.9K
10:13 27.89 27.93 27.89 27.93 0.6K
10:14 27.93 27.93 27.90 27.90 0.6K
10:15 27.90 27.90 27.90 27.90 0.5K
10:16 27.92 27.93 27.91 27.91 2.6K
10:17 27.91 27.92 27.91 27.92 0.3K
10:18 27.89 27.90 27.89 27.90 0.9K
10:19 27.90 27.90 27.88 27.89 1.0K
10:20 27.89 27.94 27.89 27.94 1.6K
10:21 27.94 27.94 27.93 27.94 0.7K
10:22 27.94 28.01 27.94 28.01 1.9K
10:23 28.01 28.02 28.01 28.02 0.8K
10:24 28.02 28.04 28.02 28.04 1.1K
10:25 28.04 28.04 28.00 28.00 16.4K
10:26 28.00 28.05 28.00 28.05 14.0K
10:27 28.05 28.05 28.05 28.05 1.2K
10:28 28.05 28.05 28.03 28.03 3.0K
10:29 28.03 28.05 28.03 28.05 3.2K
10:30 28.02 28.02 28.01 28.01 6.4K
10:31 28.00 28.01 28.00 28.01 6.5K
10:32 28.01 28.01 27.96 27.96 1.0K
10:33 27.93 27.93 27.89 27.89 3.7K
10:34 27.85 27.87 27.85 27.87 1.9K
10:35 27.89 27.89 27.89 27.89 1.8K
10:36 27.89 27.89 27.82 27.82 7.3K
10:37 27.82 27.91 27.82 27.91 2.2K
10:38 27.91 27.96 27.90 27.96 5.9K
10:39 27.97 28.01 27.97 28.01 2.3K
10:40 28.01 28.01 28.00 28.01 1.6K
10:41 27.94 27.95 27.94 27.95 2.0K
10:42 27.95 28.07 27.95 28.07 11.6K
10:43 28.07 28.13 28.07 28.10 2.3K
10:44 28.12 28.12 28.07 28.08 5.1K
10:45 28.06 28.06 28.01 28.05 8.6K
10:46 28.05 28.05 28.04 28.04 1.9K
10:47 28.07 28.13 28.07 28.13 2.5K
10:48 28.13 28.14 28.10 28.10 2.3K
10:49 28.11 28.14 28.11 28.14 3.1K
10:50 28.14 28.14 28.14 28.14 0.9K
10:51 28.04 28.04 28.04 28.04 0.5K
10:52 28.04 28.08 28.04 28.08 1.1K
10:53 28.08 28.10 28.08 28.10 4.5K
10:54 28.10 28.10 28.10 28.10 1.8K
10:55 28.09 28.10 28.09 28.10 2.8K
10:56 28.10 28.10 28.08 28.08 0.6K
10:57 28.09 28.10 28.09 28.10 1.4K
10:58 28.10 28.13 28.10 28.13 1.8K
10:59 28.13 28.17 28.13 28.17 1.4K
11:00 28.18 28.18 28.16 28.18 3.3K
11:01 28.18 28.20 28.18 28.18 1.7K
11:02 28.18 28.22 28.18 28.22 0.8K
11:03 28.22 28.24 28.22 28.24 2.0K
11:04 28.24 28.24 28.22 28.24 2.2K
11:05 28.24 28.24 28.22 28.22 1.7K
11:06 28.22 28.22 28.18 28.18 0.9K
11:07 28.19 28.19 28.17 28.17 3.1K
11:08 28.19 28.19 28.19 28.19 1.5K
11:09 28.19 28.19 28.18 28.19 2.8K
11:10 28.19 28.22 28.19 28.22 1.3K
11:11 28.19 28.20 28.19 28.20 1.4K
11:12 28.20 28.21 28.20 28.21 1.4K
11:13 28.21 28.21 28.21 28.21 0.5K
11:14 28.24 28.24 28.24 28.24 1.4K
11:15 28.24 28.24 28.22 28.23 2.5K
11:16 28.23 28.23 28.22 28.22 1.5K
11:17 28.22 28.23 28.22 28.23 1.2K
11:18 28.20 28.23 28.20 28.23 4.9K
11:19 28.24 28.24 28.24 28.24 14.3K
11:20 28.25 28.25 28.23 28.23 1.4K
11:21 28.23 28.23 28.23 28.23 0.2K
11:22 28.23 28.23 28.22 28.22 1.0K
11:23 28.22 28.22 28.22 28.22 1.4K
11:24 28.22 28.26 28.22 28.25 2.3K
11:25 28.25 28.28 28.25 28.27 2.4K
11:26 28.27 28.27 28.27 28.27 1.9K
11:27 28.27 28.27 28.26 28.26 0.5K
11:28 28.26 28.26 28.25 28.25 1.4K
11:29 28.25 28.28 28.25 28.28 1.8K
11:30 28.29 28.30 28.29 28.30 1.7K
11:31 28.30 28.31 28.30 28.31 2.0K
11:32 28.33 28.35 28.33 28.34 3.7K
11:33 28.33 28.34 28.33 28.34 0.8K
11:34 28.33 28.34 28.33 28.33 1.0K
11:35 28.33 28.33 28.33 28.33 0.4K
11:36 28.32 28.32 28.31 28.31 2.9K
11:37 28.31 28.33 28.31 28.33 1.1K
11:38 28.34 28.36 28.34 28.36 1.2K
11:39 28.36 28.36 28.36 28.36 0.5K
11:40 28.36 28.40 28.36 28.40 2.4K
11:41 28.40 28.40 28.38 28.38 0.6K
11:42 28.37 28.38 28.37 28.38 1.0K
11:43 28.38 28.38 28.38 28.38 1.2K
11:44 28.38 28.42 28.38 28.42 2.5K
11:45 28.42 28.45 28.42 28.44 3.7K
11:46 28.45 28.45 28.39 28.39 3.7K
11:47 28.39 28.41 28.38 28.38 1.3K
11:48 28.38 28.38 28.38 28.38 0.5K
11:49 28.41 28.41 28.40 28.40 1.3K
11:50 28.40 28.40 28.40 28.40 0.4K
11:51 28.39 28.40 28.39 28.40 0.8K
11:52 28.40 28.41 28.39 28.39 2.3K
11:53 28.38 28.38 28.35 28.35 2.1K
11:54 28.38 28.38 28.38 28.38 0.8K
11:55 28.36 28.39 28.36 28.39 2.6K
11:56 28.39 28.39 28.37 28.37 1.0K
11:57 28.37 28.37 28.37 28.37 1.1K
11:58 28.37 28.43 28.37 28.43 0.5K
11:59 28.43 28.44 28.42 28.42 0.6K
12:00 28.42 28.42 28.42 28.42 0.9K
12:01 28.42 28.42 28.42 28.42 0.6K
12:02 28.42 28.45 28.42 28.45 1.4K
12:03 28.45 28.45 28.42 28.43 2.6K
12:04 28.43 28.43 28.41 28.41 0.9K
12:05 28.41 28.43 28.41 28.43 1.2K
12:06 28.43 28.45 28.43 28.45 1.9K
12:07 28.48 28.49 28.46 28.46 5.4K
12:08 28.46 28.46 28.44 28.44 1.3K
12:09 28.44 28.44 28.41 28.41 1.0K
12:10 28.41 28.41 28.33 28.33 2.7K
12:11 28.36 28.37 28.31 28.31 3.7K
12:12 28.31 28.32 28.31 28.32 1.2K
12:13 28.32 28.32 28.30 28.32 1.4K
12:14 28.32 28.32 28.32 28.32 0.6K
12:15 28.31 28.33 28.30 28.30 3.5K
12:16 28.30 28.30 28.28 28.28 2.3K
12:17 28.29 28.31 28.29 28.30 2.4K
12:18 28.29 28.29 28.23 28.23 2.6K
12:19 28.23 28.24 28.23 28.23 0.9K
12:20 28.26 28.26 28.24 28.24 4.5K
12:21 28.23 28.27 28.23 28.27 2.9K
12:22 28.27 28.27 28.27 28.27 0.8K
12:23 28.27 28.27 28.25 28.25 1.1K
12:24 28.23 28.25 28.23 28.25 0.9K
12:25 28.25 28.25 28.23 28.23 0.8K
12:26 28.23 28.26 28.23 28.26 3.2K
12:27 28.26 28.26 28.26 28.26 1.1K
12:28 28.26 28.29 28.26 28.29 8.1K
12:29 28.29 28.29 28.28 28.28 0.2K
12:30 28.28 28.28 28.28 28.28 0.0K
12:31 28.28 28.28 28.28 28.28 4.7K
12:32 28.28 28.28 28.26 28.28 0.7K
12:33 28.27 28.27 28.26 28.26 3.5K
12:34 28.26 28.29 28.26 28.29 5.0K
12:35 28.29 28.31 28.29 28.29 2.0K
12:36 28.30 28.30 28.28 28.28 1.4K
12:37 28.30 28.30 28.27 28.27 1.7K
12:38 28.27 28.27 28.27 28.27 0.5K
12:39 28.27 28.27 28.25 28.25 0.5K
12:40 28.22 28.24 28.22 28.24 4.3K
12:41 28.24 28.24 28.21 28.21 1.9K
12:42 28.22 28.23 28.22 28.23 1.7K
12:43 28.23 28.25 28.23 28.25 0.7K
12:44 28.24 28.25 28.24 28.25 2.5K
12:45 28.24 28.24 28.24 28.24 0.4K
12:46 28.19 28.19 28.17 28.17 3.3K
12:47 28.17 28.17 28.15 28.15 0.6K
12:48 28.12 28.12 28.11 28.11 4.9K
12:49 28.11 28.11 28.05 28.07 3.4K
12:50 28.06 28.06 28.06 28.06 0.7K
12:51 28.06 28.08 28.06 28.08 1.2K
12:52 28.08 28.13 28.08 28.13 0.7K
12:53 28.09 28.10 27.99 27.99 3.5K
12:54 27.99 28.04 27.99 28.04 0.9K
12:55 28.05 28.08 28.05 28.08 1.4K
12:56 28.08 28.09 28.08 28.09 0.6K
12:57 28.09 28.10 28.09 28.10 1.3K
12:58 28.10 28.10 28.06 28.06 1.1K
12:59 28.06 28.07 28.06 28.07 1.7K
13:00 28.07 28.07 28.06 28.06 1.4K
13:01 28.06 28.06 28.01 28.01 1.2K
13:02 28.01 28.01 28.00 28.01 1.0K
13:03 28.01 28.01 28.01 28.01 0.9K
13:04 28.01 28.05 28.01 28.05 0.5K
13:05 28.04 28.07 28.04 28.07 1.9K
13:06 28.07 28.10 28.07 28.10 1.1K
13:07 28.10 28.11 28.10 28.11 0.3K
13:08 28.13 28.13 28.13 28.13 1.4K
13:09 28.13 28.20 28.13 28.20 2.1K
13:10 28.20 28.22 28.20 28.21 1.6K
13:11 28.22 28.24 28.22 28.24 1.0K
13:12 28.24 28.27 28.24 28.27 1.1K
13:13 28.25 28.25 28.25 28.25 1.3K
13:14 28.25 28.25 28.23 28.23 1.3K
13:15 28.23 28.23 28.23 28.23 0.3K
13:16 28.29 28.32 28.29 28.32 2.6K
13:17 28.32 28.32 28.31 28.31 0.4K
13:18 28.31 28.31 28.30 28.30 1.5K
13:19 28.31 28.35 28.31 28.35 1.5K
13:20 28.35 28.35 28.35 28.35 1.1K
13:21 28.35 28.36 28.35 28.36 0.6K
13:22 28.37 28.37 28.37 28.37 0.4K
13:23 28.37 28.39 28.37 28.38 1.6K
13:24 28.38 28.38 28.37 28.38 7.1K
13:25 28.38 28.39 28.38 28.39 1.6K
13:26 28.36 28.39 28.35 28.35 3.3K
13:27 28.35 28.35 28.33 28.33 1.2K
13:28 28.33 28.33 28.30 28.32 2.1K
13:29 28.32 28.35 28.32 28.35 0.4K
13:30 28.35 28.35 28.35 28.35 0.5K
13:31 28.35 28.38 28.35 28.38 3.4K
13:32 28.35 28.35 28.35 28.35 1.2K
13:33 28.35 28.35 28.35 28.35 0.2K
13:34 28.37 28.37 28.35 28.35 1.9K
13:35 28.35 28.37 28.35 28.35 1.5K
13:36 28.35 28.37 28.35 28.37 1.7K
13:37 28.37 28.37 28.37 28.37 0.7K
13:38 28.37 28.38 28.37 28.38 0.2K
13:39 28.38 28.38 28.36 28.36 3.1K
13:40 28.37 28.37 28.35 28.35 2.6K
13:41 28.35 28.35 28.33 28.33 2.1K
13:42 28.32 28.33 28.32 28.33 0.9K
13:43 28.33 28.33 28.32 28.32 1.0K
13:44 28.32 28.36 28.32 28.36 1.7K
13:45 28.36 28.36 28.34 28.34 0.7K
13:46 28.34 28.34 28.31 28.32 1.6K
13:47 28.30 28.32 28.28 28.32 6.4K
13:48 28.32 28.32 28.32 28.32 1.1K
13:49 28.32 28.32 28.32 28.32 0.9K
13:50 28.32 28.32 28.32 28.32 0.3K
13:51 28.32 28.32 28.32 28.32 0.7K
13:52 28.32 28.32 28.32 28.32 1.1K
13:53 28.32 28.32 28.29 28.29 0.2K
13:54 28.30 28.35 28.30 28.35 3.1K
13:55 28.35 28.35 28.32 28.32 1.2K
13:56 28.31 28.31 28.28 28.28 1.9K
13:57 28.28 28.28 28.27 28.27 1.0K
13:58 28.27 28.27 28.26 28.26 1.1K
13:59 28.24 28.24 28.22 28.22 1.8K
14:00 28.25 28.27 28.25 28.27 1.1K
14:01 28.27 28.30 28.25 28.30 2.1K
14:02 28.31 28.31 28.27 28.27 1.5K
14:03 28.27 28.27 28.24 28.24 1.3K
14:04 28.24 28.24 28.23 28.23 2.2K
14:05 28.22 28.24 28.22 28.24 1.3K
14:06 28.24 28.24 28.23 28.23 1.5K
14:07 28.24 28.24 28.23 28.23 1.6K
14:08 28.23 28.23 28.23 28.23 2.4K
14:09 28.23 28.25 28.23 28.25 5.1K
14:10 28.27 28.27 28.26 28.26 1.6K
14:11 28.26 28.30 28.25 28.25 3.9K
14:12 28.25 28.28 28.25 28.28 1.6K
14:13 28.28 28.29 28.25 28.25 2.5K
14:14 28.25 28.25 28.25 28.25 0.4K
14:15 28.24 28.25 28.24 28.25 1.1K
14:16 28.25 28.25 28.19 28.19 0.5K
14:17 28.19 28.21 28.13 28.13 14.2K
14:18 28.07 28.14 28.07 28.14 3.7K
14:19 28.14 28.14 28.11 28.11 1.0K
14:20 28.11 28.11 28.11 28.11 2.1K
14:21 28.11 28.20 28.11 28.20 2.9K
14:22 28.19 28.21 28.19 28.21 1.5K
14:23 28.21 28.21 28.16 28.19 2.9K
14:24 28.18 28.20 28.18 28.20 1.4K
14:25 28.21 28.23 28.21 28.23 1.5K
14:26 28.23 28.26 28.23 28.26 2.8K
14:27 28.26 28.26 28.25 28.26 0.5K
14:28 28.26 28.26 28.25 28.25 3.2K
14:29 28.24 28.24 28.23 28.23 0.9K
14:30 28.24 28.25 28.23 28.23 2.4K
14:31 28.23 28.24 28.23 28.24 0.9K
14:32 28.24 28.25 28.24 28.24 2.3K
14:33 28.24 28.24 28.22 28.22 1.6K
14:34 28.23 28.23 28.19 28.19 3.3K
14:35 28.19 28.25 28.19 28.25 9.5K
14:36 28.25 28.25 28.25 28.25 0.9K
14:37 28.27 28.30 28.27 28.30 1.5K
14:38 28.30 28.30 28.22 28.25 8.5K
14:39 28.25 28.25 28.22 28.24 4.9K
14:40 28.25 28.27 28.23 28.27 2.4K
14:41 28.27 28.27 28.25 28.25 0.7K
14:42 28.25 28.25 28.24 28.24 0.9K
14:43 28.24 28.24 28.21 28.21 2.0K
14:44 28.21 28.23 28.21 28.23 1.4K
14:45 28.23 28.23 28.19 28.22 7.4K
14:46 28.22 28.24 28.22 28.22 2.5K
14:47 28.24 28.24 28.24 28.24 0.6K
14:48 28.24 28.24 28.23 28.23 1.8K
14:49 28.23 28.23 28.23 28.23 3.4K
14:50 28.23 28.23 28.20 28.20 1.4K
14:51 28.20 28.21 28.20 28.21 0.5K
14:52 28.19 28.20 28.18 28.18 4.2K
14:53 28.18 28.20 28.18 28.20 0.9K
14:54 28.20 28.20 28.16 28.16 2.7K
14:55 28.15 28.15 28.14 28.14 1.3K
14:56 28.13 28.15 28.13 28.15 3.1K
14:57 28.15 28.20 28.15 28.20 2.8K
14:58 28.18 28.18 28.14 28.15 3.8K
14:59 28.15 28.15 28.11 28.11 1.7K
15:00 28.11 28.12 28.10 28.10 0.8K
15:01 28.10 28.11 28.10 28.11 2.7K
15:02 28.11 28.11 28.11 28.11 1.6K
15:03 28.11 28.11 28.09 28.09 2.3K
15:04 28.09 28.09 28.09 28.09 1.3K
15:05 28.09 28.09 28.08 28.08 1.0K
15:06 28.08 28.10 28.08 28.10 1.7K
15:07 28.09 28.09 28.06 28.06 5.9K
15:08 28.06 28.06 28.05 28.05 2.3K
15:09 28.05 28.07 28.05 28.07 5.0K
15:10 28.08 28.08 28.07 28.07 1.2K
15:11 28.06 28.08 28.06 28.08 2.2K
15:12 28.08 28.08 28.03 28.03 3.5K
15:13 28.03 28.04 28.03 28.03 1.7K
15:14 28.03 28.03 28.01 28.01 3.1K
15:15 28.01 28.01 27.97 27.97 2.9K
15:16 27.97 27.99 27.93 27.93 5.0K
15:17 27.92 27.92 27.86 27.86 7.2K
15:18 27.83 27.83 27.80 27.80 4.9K
15:19 27.80 27.80 27.78 27.78 2.5K
15:20 27.78 27.78 27.74 27.74 2.0K
15:21 27.74 27.84 27.74 27.75 3.7K
15:22 27.75 27.80 27.75 27.80 2.4K
15:23 27.74 27.75 27.69 27.72 5.5K
15:24 27.72 27.75 27.71 27.73 2.7K
15:25 27.71 27.71 27.70 27.71 3.6K
15:26 27.71 27.71 27.69 27.69 2.1K
15:27 27.76 27.82 27.76 27.82 4.1K
15:28 27.83 27.83 27.83 27.83 2.0K
15:29 27.85 27.85 27.83 27.83 2.6K
15:30 27.83 27.86 27.83 27.86 3.1K
15:31 27.86 27.93 27.86 27.93 4.4K
15:32 27.92 27.93 27.92 27.93 2.7K
15:33 27.93 27.93 27.90 27.91 3.9K
15:34 27.91 27.93 27.91 27.93 1.2K
15:35 27.93 27.95 27.93 27.94 3.1K
15:36 27.95 27.98 27.95 27.98 3.3K
15:37 28.00 28.03 28.00 28.03 2.3K
15:38 28.03 28.07 28.03 28.05 4.6K
15:39 28.05 28.08 28.05 28.08 3.2K
15:40 28.07 28.08 28.07 28.08 4.3K
15:41 28.08 28.08 28.01 28.02 3.5K
15:42 28.03 28.03 28.01 28.02 2.9K
15:43 28.02 28.03 27.97 27.98 6.2K
15:44 27.99 27.99 27.98 27.98 4.9K
15:45 27.99 27.99 27.97 27.98 8.5K
15:46 27.98 27.98 27.98 27.98 3.2K
15:47 28.00 28.00 27.98 27.99 5.4K
15:48 27.98 28.02 27.98 28.02 7.4K
15:49 28.02 28.04 28.02 28.04 2.8K
15:50 28.04 28.04 28.03 28.03 3.3K
15:51 28.03 28.04 27.96 27.96 19.1K
15:52 27.96 27.98 27.96 27.98 9.4K
15:53 27.98 28.00 27.98 27.99 9.7K
15:54 27.99 28.01 27.96 27.97 12.5K
15:55 27.99 27.99 27.96 27.98 17.4K
15:56 27.93 27.99 27.93 27.99 15.3K
15:57 27.99 28.02 27.96 27.96 23.9K
15:58 27.95 27.95 27.93 27.93 23.0K
15:59 27.92 27.94 27.92 27.93 24.7K
16:00 27.93 27.97 27.93 27.95 362.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles