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
09:30 29.69 29.90 29.69 29.90 40.0K
09:31 29.95 30.19 29.95 30.08 11.5K
09:32 30.10 30.15 30.03 30.15 4.0K
09:33 30.14 30.14 29.86 29.93 4.1K
09:34 30.07 30.08 30.06 30.06 0.6K
09:35 30.06 30.13 29.92 29.92 5.1K
09:36 30.09 30.11 30.01 30.11 3.1K
09:37 30.14 30.14 30.10 30.10 4.0K
09:38 30.10 30.10 30.05 30.05 2.5K
09:39 30.05 30.13 30.02 30.09 2.4K
09:40 30.07 30.07 30.02 30.02 7.5K
09:41 30.04 30.04 30.02 30.03 3.1K
09:42 30.03 30.03 30.01 30.01 2.0K
09:43 30.08 30.09 30.05 30.05 2.7K
09:44 30.10 30.15 30.10 30.15 1.5K
09:45 30.17 30.24 30.17 30.23 26.5K
09:46 30.24 30.29 30.22 30.25 20.6K
09:47 30.30 30.30 30.24 30.25 3.5K
09:48 30.32 30.40 30.32 30.39 9.4K
09:49 30.39 30.46 30.39 30.46 4.0K
09:50 30.42 30.42 30.35 30.37 2.8K
09:51 30.42 30.47 30.42 30.47 1.0K
09:52 30.45 30.45 30.43 30.45 4.0K
09:53 30.45 30.49 30.42 30.49 8.3K
09:54 30.53 30.53 30.50 30.50 2.9K
09:55 30.42 30.48 30.42 30.48 5.4K
09:56 30.47 30.49 30.47 30.47 1.4K
09:57 30.49 30.51 30.45 30.45 4.8K
09:58 30.38 30.38 30.32 30.37 6.1K
09:59 30.37 30.37 30.32 30.34 3.4K
10:00 30.37 30.41 30.34 30.34 8.6K
10:01 30.36 30.45 30.36 30.45 4.3K
10:02 30.49 30.60 30.49 30.58 6.3K
10:03 30.58 30.58 30.55 30.57 3.5K
10:04 30.53 30.59 30.51 30.52 11.9K
10:05 30.50 30.50 30.45 30.47 4.5K
10:06 30.49 30.50 30.46 30.50 7.0K
10:07 30.56 30.57 30.56 30.57 3.2K
10:08 30.58 30.58 30.47 30.47 2.6K
10:09 30.45 30.45 30.43 30.43 2.1K
10:10 30.45 30.55 30.45 30.55 2.6K
10:11 30.53 30.60 30.53 30.60 3.9K
10:12 30.61 30.61 30.57 30.57 4.4K
10:13 30.60 30.60 30.59 30.59 2.0K
10:14 30.61 30.61 30.56 30.58 4.5K
10:15 30.56 30.61 30.56 30.61 4.6K
10:16 30.60 30.60 30.53 30.53 2.7K
10:17 30.57 30.62 30.57 30.61 2.0K
10:18 30.63 30.65 30.63 30.64 2.5K
10:19 30.62 30.64 30.62 30.64 3.2K
10:20 30.67 30.67 30.64 30.64 1.4K
10:21 30.66 30.68 30.66 30.68 5.7K
10:22 30.63 30.63 30.61 30.62 3.2K
10:23 30.61 30.61 30.56 30.56 4.1K
10:24 30.57 30.57 30.54 30.55 3.7K
10:25 30.53 30.53 30.50 30.51 2.7K
10:26 30.53 30.55 30.51 30.55 5.7K
10:27 30.55 30.59 30.55 30.59 3.6K
10:28 30.62 30.62 30.61 30.62 1.0K
10:29 30.64 30.64 30.64 30.64 0.3K
10:30 30.65 30.70 30.63 30.68 6.2K
10:31 30.69 30.70 30.68 30.68 4.1K
10:32 30.69 30.73 30.69 30.73 3.0K
10:33 30.74 30.78 30.72 30.78 18.5K
10:34 30.75 30.75 30.72 30.75 2.3K
10:35 30.74 30.74 30.74 30.74 1.5K
10:36 30.74 30.75 30.73 30.75 2.1K
10:37 30.76 30.77 30.72 30.77 4.3K
10:38 30.79 30.79 30.77 30.77 2.7K
10:39 30.80 30.83 30.80 30.80 2.7K
10:40 30.79 30.79 30.78 30.78 2.8K
10:41 30.82 30.82 30.80 30.82 3.7K
10:42 30.82 30.82 30.80 30.80 1.3K
10:43 30.85 30.87 30.85 30.87 2.8K
10:44 30.85 30.89 30.85 30.88 5.6K
10:45 30.86 30.86 30.84 30.85 2.1K
10:46 30.84 30.84 30.82 30.82 2.4K
10:47 30.84 30.85 30.82 30.82 2.3K
10:48 30.82 30.83 30.82 30.83 2.0K
10:49 30.83 30.85 30.82 30.82 2.7K
10:50 30.83 30.84 30.82 30.82 1.7K
10:51 30.81 30.85 30.81 30.85 4.2K
10:52 30.84 30.88 30.84 30.88 2.7K
10:53 30.87 30.90 30.87 30.89 4.2K
10:54 30.87 30.89 30.86 30.86 5.3K
10:55 30.87 30.88 30.85 30.85 5.1K
10:56 30.84 30.84 30.82 30.84 3.7K
10:57 30.85 30.86 30.85 30.86 2.9K
10:58 30.84 30.84 30.84 30.84 1.2K
10:59 30.85 30.90 30.85 30.90 4.9K
11:01 30.92 30.92 30.90 30.91 4.3K
11:02 30.95 30.95 30.95 30.95 1.4K
11:03 30.98 30.98 30.94 30.94 2.9K
11:04 30.96 31.00 30.96 31.00 13.9K
11:05 31.00 31.04 30.96 30.96 6.7K
11:06 30.98 31.02 30.98 31.02 2.5K
11:07 31.01 31.05 31.01 31.05 2.9K
11:08 31.05 31.05 31.03 31.04 3.5K
11:09 31.04 31.04 31.00 31.03 16.3K
11:10 31.10 31.12 31.10 31.10 3.8K
11:11 31.08 31.09 31.06 31.09 4.0K
11:12 31.07 31.11 31.07 31.10 25.4K
11:13 31.10 31.10 31.05 31.08 5.8K
11:14 31.06 31.06 31.05 31.05 1.7K
11:15 31.09 31.09 31.06 31.08 1.9K
11:16 31.09 31.09 31.05 31.05 3.5K
11:17 31.06 31.06 31.05 31.06 5.1K
11:18 31.06 31.06 31.02 31.02 21.3K
11:19 31.04 31.04 31.02 31.03 14.9K
11:20 31.01 31.01 30.99 30.99 8.5K
11:21 30.99 30.99 30.98 30.99 3.9K
11:22 31.01 31.01 30.97 30.98 2.8K
11:23 30.97 30.97 30.93 30.96 11.8K
11:24 30.96 31.00 30.96 31.00 7.1K
11:25 31.00 31.00 30.96 30.98 3.6K
11:26 31.00 31.00 30.90 30.90 3.5K
11:27 30.90 30.91 30.86 30.86 5.5K
11:28 30.85 30.86 30.85 30.85 1.6K
11:29 30.84 30.88 30.84 30.88 5.2K
11:30 30.88 30.88 30.88 30.88 2.0K
11:31 30.90 30.92 30.81 30.86 50.9K
11:32 30.88 30.90 30.86 30.90 3.6K
11:33 30.89 30.89 30.86 30.86 3.5K
11:34 30.88 30.88 30.85 30.85 4.6K
11:35 30.85 30.85 30.83 30.84 1.5K
11:36 30.84 30.84 30.83 30.84 5.0K
11:37 30.90 30.91 30.87 30.89 9.0K
11:38 30.89 30.89 30.87 30.88 2.4K
11:39 30.89 30.89 30.86 30.89 2.3K
11:40 30.88 30.90 30.88 30.90 3.3K
11:41 30.92 30.92 30.88 30.90 2.6K
11:42 30.89 30.92 30.89 30.92 2.6K
11:43 30.89 30.89 30.87 30.87 3.7K
11:44 30.86 30.86 30.85 30.85 2.4K
11:45 30.89 30.89 30.85 30.85 5.7K
11:46 30.85 30.86 30.85 30.86 1.9K
11:47 30.83 30.85 30.83 30.83 3.3K
11:48 30.83 30.85 30.83 30.84 2.1K
11:49 30.84 30.84 30.82 30.82 3.5K
11:50 30.84 30.85 30.84 30.85 5.3K
11:51 30.83 30.83 30.83 30.83 2.1K
11:52 30.82 30.82 30.78 30.78 2.9K
11:53 30.80 30.80 30.80 30.80 1.7K
11:54 30.81 30.81 30.79 30.79 2.9K
11:55 30.80 30.80 30.78 30.78 0.7K
11:56 30.77 30.77 30.72 30.76 6.7K
11:57 30.76 30.76 30.74 30.76 1.3K
11:58 30.78 30.78 30.78 30.78 1.1K
11:59 30.79 30.79 30.78 30.78 2.8K
12:00 30.81 30.86 30.81 30.86 1.8K
12:01 30.86 30.86 30.84 30.84 2.9K
12:02 30.79 30.79 30.79 30.79 1.6K
12:04 30.80 30.82 30.78 30.82 4.2K
12:05 30.81 30.81 30.81 30.81 1.6K
12:06 30.82 30.84 30.82 30.84 1.3K
12:07 30.84 30.87 30.83 30.87 3.0K
12:08 30.87 30.87 30.87 30.87 0.7K
12:09 30.86 30.86 30.80 30.80 6.3K
12:10 30.82 30.82 30.82 30.82 1.1K
12:11 30.81 30.81 30.81 30.81 3.1K
12:12 30.85 30.86 30.84 30.85 2.5K
12:13 30.83 30.88 30.82 30.88 2.9K
12:14 30.87 30.87 30.86 30.86 1.3K
12:15 30.88 30.88 30.84 30.86 5.5K
12:16 30.85 30.85 30.85 30.85 1.0K
12:17 30.86 30.88 30.86 30.86 4.0K
12:18 30.86 30.86 30.86 30.86 1.9K
12:19 30.87 30.87 30.85 30.86 3.3K
12:20 30.86 30.86 30.83 30.83 4.8K
12:21 30.83 30.83 30.83 30.83 0.7K
12:22 30.85 30.87 30.84 30.87 11.0K
12:23 30.88 30.88 30.86 30.86 7.4K
12:24 30.87 30.87 30.86 30.87 3.0K
12:25 30.90 30.92 30.90 30.92 1.4K
12:26 30.90 30.93 30.89 30.93 9.2K
12:27 30.94 30.97 30.94 30.96 1.6K
12:28 30.96 30.98 30.94 30.98 3.4K
12:29 30.96 30.96 30.95 30.95 1.6K
12:30 30.95 30.96 30.95 30.96 1.9K
12:31 30.97 31.00 30.96 31.00 3.6K
12:32 30.99 31.02 30.99 31.02 3.0K
12:33 31.01 31.01 31.01 31.01 0.5K
12:34 31.01 31.03 31.01 31.03 3.2K
12:35 31.02 31.03 31.02 31.02 3.8K
12:36 31.03 31.03 31.03 31.03 1.1K
12:37 31.08 31.08 31.04 31.04 5.0K
12:38 31.05 31.05 31.05 31.05 1.4K
12:39 31.06 31.06 31.06 31.06 0.9K
12:40 31.06 31.06 31.06 31.06 0.3K
12:41 31.07 31.07 31.01 31.01 6.1K
12:42 31.02 31.05 31.02 31.05 1.1K
12:43 31.05 31.05 31.05 31.05 2.1K
12:45 31.05 31.05 31.03 31.03 2.5K
12:46 31.07 31.07 31.06 31.06 1.1K
12:47 31.09 31.09 31.09 31.09 1.4K
12:48 31.09 31.09 31.06 31.06 3.4K
12:50 31.04 31.04 31.04 31.04 3.2K
12:51 31.08 31.08 31.06 31.06 5.8K
12:52 31.06 31.08 31.06 31.08 16.8K
12:53 31.08 31.18 31.08 31.18 14.6K
12:54 31.15 31.15 31.13 31.13 2.7K
12:55 31.13 31.15 31.13 31.15 2.3K
12:56 31.15 31.15 31.14 31.14 2.1K
12:57 31.15 31.18 31.15 31.18 2.6K
12:58 31.19 31.19 31.19 31.19 1.0K
12:59 31.18 31.20 31.18 31.20 2.3K
13:00 31.20 31.21 31.19 31.21 3.0K
13:01 31.21 31.21 31.20 31.21 5.2K
13:02 31.23 31.23 31.21 31.21 6.7K
13:03 31.22 31.22 31.21 31.21 1.6K
13:04 31.25 31.28 31.25 31.28 2.3K
13:05 31.27 31.27 31.23 31.24 3.6K
13:06 31.24 31.24 31.24 31.24 2.2K
13:07 31.23 31.23 31.21 31.21 2.5K
13:08 31.22 31.22 31.21 31.21 0.7K
13:09 31.21 31.22 31.21 31.22 1.8K
13:10 31.22 31.23 31.21 31.21 2.9K
13:11 31.21 31.23 31.21 31.23 2.3K
13:12 31.21 31.22 31.21 31.22 2.3K
13:13 31.20 31.26 31.20 31.26 3.6K
13:14 31.26 31.26 31.26 31.26 2.3K
13:16 31.24 31.29 31.24 31.29 3.7K
13:17 31.29 31.32 31.29 31.31 6.9K
13:18 31.27 31.28 31.27 31.28 3.3K
13:19 31.27 31.28 31.26 31.26 2.4K
13:20 31.28 31.28 31.27 31.27 2.2K
13:21 31.28 31.28 31.28 31.28 3.7K
13:22 31.29 31.29 31.28 31.28 3.1K
13:23 31.28 31.28 31.27 31.28 4.1K
13:24 31.29 31.31 31.29 31.29 3.8K
13:25 31.29 31.30 31.29 31.30 3.0K
13:26 31.30 31.30 31.29 31.29 2.9K
13:27 31.29 31.29 31.29 31.29 1.9K
13:28 31.30 31.34 31.30 31.33 4.8K
13:29 31.32 31.32 31.31 31.31 2.9K
13:30 31.30 31.34 31.30 31.34 4.7K
13:31 31.30 31.32 31.30 31.32 5.5K
13:32 31.32 31.32 31.30 31.31 5.6K
13:33 31.33 31.33 31.31 31.31 2.8K
13:34 31.32 31.33 31.32 31.33 2.8K
13:35 31.34 31.34 31.30 31.30 4.8K
13:36 31.32 31.32 31.32 31.32 0.9K
13:37 31.33 31.33 31.31 31.31 3.8K
13:38 31.31 31.32 31.28 31.28 4.1K
13:39 31.29 31.29 31.28 31.29 1.7K
13:40 31.29 31.30 31.29 31.30 1.4K
13:41 31.31 31.31 31.29 31.30 4.9K
13:43 31.33 31.36 31.33 31.36 4.0K
13:44 31.38 31.38 31.37 31.37 1.5K
13:45 31.38 31.41 31.38 31.38 5.2K
13:46 31.39 31.39 31.39 31.39 0.6K
13:47 31.42 31.43 31.42 31.43 1.8K
13:48 31.43 31.45 31.43 31.45 2.4K
13:49 31.45 31.46 31.45 31.45 3.2K
13:50 31.45 31.45 31.45 31.45 1.3K
13:51 31.46 31.46 31.44 31.44 3.3K
13:52 31.42 31.42 31.40 31.40 3.8K
13:53 31.40 31.41 31.39 31.41 1.8K
13:54 31.41 31.42 31.41 31.42 0.9K
13:55 31.39 31.39 31.37 31.37 3.7K
13:56 31.39 31.39 31.39 31.39 1.3K
13:57 31.39 31.39 31.33 31.33 4.4K
13:58 31.32 31.32 31.32 31.32 1.5K
13:59 31.31 31.34 31.31 31.34 2.2K
14:00 31.34 31.36 31.34 31.34 1.8K
14:01 31.34 31.36 31.34 31.36 2.6K
14:02 31.37 31.38 31.36 31.37 4.0K
14:03 31.38 31.39 31.38 31.39 3.1K
14:04 31.38 31.39 31.38 31.39 0.9K
14:05 31.40 31.42 31.40 31.40 9.2K
14:06 31.40 31.40 31.39 31.40 3.8K
14:07 31.38 31.38 31.37 31.37 5.1K
14:08 31.38 31.38 31.38 31.38 1.2K
14:09 31.38 31.39 31.38 31.38 4.0K
14:10 31.37 31.37 31.37 31.37 1.3K
14:11 31.36 31.36 31.35 31.35 2.9K
14:12 31.34 31.34 31.34 31.34 0.7K
14:13 31.35 31.37 31.35 31.37 3.0K
14:14 31.37 31.38 31.37 31.37 5.0K
14:15 31.36 31.37 31.36 31.37 1.7K
14:16 31.36 31.36 31.33 31.33 7.6K
14:17 31.31 31.32 31.31 31.32 1.6K
14:18 31.33 31.33 31.32 31.33 0.9K
14:19 31.33 31.35 31.33 31.35 1.7K
14:20 31.36 31.36 31.33 31.33 6.5K
14:22 31.33 31.33 31.33 31.33 1.3K
14:23 31.33 31.34 31.33 31.34 3.4K
14:24 31.35 31.35 31.35 31.35 1.9K
14:25 31.38 31.38 31.33 31.33 5.3K
14:26 31.33 31.33 31.33 31.33 0.6K
14:27 31.33 31.34 31.33 31.34 1.8K
14:28 31.34 31.34 31.34 31.34 1.6K
14:29 31.33 31.33 31.33 31.33 2.8K
14:30 31.35 31.35 31.32 31.32 5.9K
14:31 31.32 31.32 31.31 31.31 3.4K
14:32 31.30 31.30 31.26 31.26 3.7K
14:33 31.27 31.27 31.27 31.27 2.0K
14:34 31.27 31.27 31.26 31.26 5.0K
14:35 31.26 31.26 31.26 31.26 1.1K
14:36 31.27 31.27 31.24 31.24 5.1K
14:37 31.25 31.25 31.25 31.25 1.1K
14:38 31.25 31.26 31.25 31.26 2.3K
14:39 31.26 31.26 31.23 31.25 6.0K
14:40 31.26 31.26 31.26 31.26 1.4K
14:41 31.28 31.28 31.27 31.28 3.5K
14:42 31.28 31.28 31.28 31.28 0.8K
14:43 31.28 31.29 31.28 31.28 3.7K
14:44 31.27 31.28 31.27 31.28 2.6K
14:45 31.29 31.29 31.28 31.28 4.4K
14:46 31.28 31.28 31.28 31.28 1.7K
14:47 31.27 31.27 31.27 31.27 1.7K
14:48 31.27 31.27 31.27 31.27 3.0K
14:49 31.26 31.26 31.25 31.25 2.8K
14:50 31.24 31.24 31.24 31.24 2.4K
14:51 31.23 31.23 31.22 31.23 4.3K
14:52 31.24 31.28 31.24 31.28 5.2K
14:53 31.28 31.28 31.28 31.28 1.3K
14:54 31.27 31.28 31.27 31.28 4.1K
14:55 31.30 31.32 31.30 31.30 4.7K
14:56 31.31 31.32 31.30 31.32 2.0K
14:57 31.32 31.32 31.31 31.31 5.2K
14:58 31.31 31.31 31.29 31.29 4.4K
14:59 31.29 31.29 31.28 31.28 2.5K
15:00 31.28 31.30 31.28 31.30 2.6K
15:01 31.29 31.29 31.27 31.27 3.9K
15:02 31.27 31.27 31.27 31.27 1.8K
15:03 31.28 31.28 31.27 31.27 5.2K
15:04 31.27 31.28 31.27 31.28 1.8K
15:05 31.30 31.30 31.29 31.29 1.8K
15:06 31.30 31.30 31.29 31.29 4.6K
15:07 31.29 31.31 31.29 31.31 1.6K
15:08 31.31 31.33 31.31 31.31 24.5K
15:09 31.31 31.33 31.31 31.33 3.2K
15:10 31.31 31.31 31.27 31.27 11.7K
15:11 31.26 31.26 31.24 31.25 9.1K
15:12 31.26 31.26 31.20 31.20 17.2K
15:13 31.21 31.23 31.21 31.23 12.2K
15:14 31.25 31.25 31.22 31.22 8.9K
15:15 31.22 31.22 31.18 31.18 3.3K
15:16 31.18 31.23 31.18 31.23 9.3K
15:17 31.24 31.24 31.20 31.21 12.2K
15:18 31.21 31.21 31.21 31.21 2.1K
15:19 31.20 31.21 31.20 31.21 5.1K
15:20 31.21 31.21 31.19 31.19 4.9K
15:21 31.18 31.27 31.18 31.27 15.1K
15:22 31.27 31.29 31.27 31.28 3.9K
15:23 31.29 31.33 31.29 31.31 8.1K
15:24 31.31 31.31 31.30 31.30 3.5K
15:25 31.29 31.34 31.29 31.32 10.8K
15:26 31.35 31.38 31.35 31.38 4.5K
15:27 31.39 31.41 31.39 31.40 7.2K
15:28 31.40 31.40 31.38 31.38 4.6K
15:29 31.37 31.37 31.36 31.37 6.4K
15:30 31.37 31.37 31.31 31.31 10.7K
15:31 31.31 31.31 31.25 31.25 8.9K
15:32 31.25 31.26 31.24 31.26 6.8K
15:33 31.26 31.28 31.25 31.25 15.7K
15:34 31.23 31.24 31.22 31.23 5.8K
15:35 31.21 31.21 31.19 31.20 6.7K
15:36 31.19 31.25 31.19 31.24 8.5K
15:37 31.24 31.24 31.24 31.24 3.8K
15:38 31.24 31.25 31.24 31.25 7.4K
15:39 31.25 31.26 31.22 31.23 14.8K
15:40 31.23 31.23 31.20 31.21 18.5K
15:41 31.21 31.21 31.17 31.20 9.6K
15:42 31.20 31.20 31.19 31.20 4.1K
15:43 31.19 31.21 31.19 31.21 12.6K
15:44 31.21 31.25 31.21 31.25 19.0K
15:45 31.25 31.26 31.25 31.26 14.3K
15:46 31.26 31.26 31.25 31.26 10.4K
15:47 31.26 31.29 31.26 31.28 28.8K
15:48 31.28 31.29 31.28 31.29 27.7K
15:49 31.31 31.31 31.25 31.27 31.3K
15:50 31.29 31.31 31.27 31.30 29.1K
15:51 31.31 31.37 31.26 31.26 41.1K
15:52 31.27 31.30 31.27 31.29 18.4K
15:53 31.29 31.29 31.24 31.24 39.6K
15:54 31.20 31.24 31.18 31.18 34.9K
15:55 31.21 31.21 31.16 31.21 45.8K
15:56 31.20 31.20 31.18 31.18 32.0K
15:57 31.22 31.23 31.17 31.19 60.8K
15:58 31.19 31.21 31.18 31.19 58.1K
15:59 31.18 31.19 31.16 31.19 795.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles