Allegro (ALGM)

ALGM
🏛️ Estados Unidos →
28.41
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 36.42 36.45 36.42 36.45 19.3K
09:31 36.44 36.44 36.44 36.44 0.8K
09:32 36.61 36.65 36.61 36.65 6.8K
09:33 36.75 36.75 36.75 36.75 0.2K
09:34 36.65 36.76 36.64 36.70 2.9K
09:35 36.77 36.77 36.75 36.74 1.7K
09:36 36.71 36.71 36.71 36.71 0.3K
09:37 36.80 36.82 36.80 36.81 1.8K
09:38 36.77 36.80 36.75 36.78 2.7K
09:39 36.83 36.83 36.83 36.83 0.4K
09:40 36.83 36.84 36.81 36.81 1.1K
09:41 36.81 36.82 36.74 36.76 1.6K
09:42 36.77 36.83 36.77 36.82 6.3K
09:43 36.84 36.89 36.84 36.89 2.6K
09:44 36.89 36.90 36.89 36.90 4.0K
09:45 36.90 36.95 36.90 36.95 2.0K
09:46 36.95 36.95 36.88 36.93 8.5K
09:47 36.97 36.97 36.97 36.97 1.0K
09:48 36.96 36.96 36.91 36.91 2.6K
09:49 36.90 36.90 36.84 36.85 4.2K
09:50 36.86 36.88 36.83 36.88 3.2K
09:51 36.87 36.87 36.85 36.85 3.0K
09:52 36.87 36.87 36.84 36.85 2.0K
09:53 36.85 36.86 36.82 36.82 6.2K
09:54 36.83 36.83 36.80 36.80 0.7K
09:55 36.80 36.81 36.79 36.79 2.8K
09:56 36.78 36.79 36.78 36.79 0.5K
09:57 36.80 36.87 36.80 36.87 2.1K
09:58 36.86 36.86 36.77 36.79 1.7K
09:59 36.84 36.84 36.82 36.82 1.1K
10:00 36.83 36.87 36.80 36.87 4.3K
10:01 36.93 36.93 36.89 36.89 5.7K
10:02 36.89 36.96 36.89 36.96 2.1K
10:03 36.94 36.94 36.94 36.94 1.1K
10:04 36.90 36.90 36.87 36.87 7.2K
10:05 36.87 36.94 36.87 36.94 2.0K
10:06 36.94 36.97 36.92 36.93 3.2K
10:07 36.93 36.93 36.89 36.89 1.7K
10:08 36.89 36.89 36.86 36.86 2.0K
10:09 36.87 36.87 36.87 36.87 3.1K
10:10 36.88 36.90 36.88 36.88 1.0K
10:11 36.84 36.85 36.84 36.85 4.2K
10:12 36.81 36.81 36.80 36.80 2.6K
10:13 36.83 36.83 36.83 36.83 2.0K
10:14 36.80 36.80 36.80 36.80 3.4K
10:15 36.80 36.80 36.78 36.80 1.9K
10:16 36.81 36.81 36.75 36.74 9.3K
10:17 36.75 36.76 36.70 36.70 8.8K
10:18 36.71 36.71 36.68 36.68 3.6K
10:19 36.70 36.70 36.68 36.68 1.3K
10:20 36.69 36.71 36.69 36.69 3.9K
10:21 36.69 36.69 36.66 36.66 3.1K
10:22 36.65 36.69 36.65 36.69 2.7K
10:23 36.69 36.69 36.69 36.69 0.3K
10:24 36.69 36.69 36.68 36.68 0.8K
10:25 36.67 36.70 36.67 36.70 4.7K
10:26 36.69 36.71 36.69 36.70 2.4K
10:27 36.71 36.74 36.71 36.72 3.3K
10:28 36.69 36.71 36.64 36.66 10.1K
10:29 36.63 36.63 36.63 36.63 1.0K
10:30 36.64 36.64 36.54 36.55 8.7K
10:31 36.47 36.51 36.41 36.47 8.2K
10:32 36.46 36.57 36.45 36.57 4.0K
10:33 36.59 36.59 36.56 36.58 4.5K
10:34 36.57 36.57 36.52 36.53 7.3K
10:35 36.52 36.55 36.52 36.55 1.3K
10:36 36.54 36.54 36.47 36.52 5.3K
10:37 36.52 36.55 36.51 36.55 2.0K
10:38 36.55 36.55 36.54 36.54 1.2K
10:39 36.55 36.58 36.54 36.57 5.3K
10:40 36.56 36.60 36.56 36.58 2.3K
10:41 36.57 36.57 36.57 36.57 6.2K
10:42 36.56 36.61 36.56 36.61 10.5K
10:43 36.62 36.62 36.57 36.57 5.9K
10:44 36.57 36.57 36.56 36.57 1.7K
10:45 36.59 36.60 36.59 36.60 1.1K
10:46 36.65 36.68 36.64 36.64 3.5K
10:47 36.63 36.63 36.58 36.58 4.9K
10:48 36.54 36.55 36.54 36.55 4.7K
10:49 36.60 36.60 36.55 36.56 5.2K
10:50 36.59 36.59 36.52 36.53 6.1K
10:51 36.53 36.53 36.50 36.52 3.6K
10:52 36.52 36.52 36.52 36.52 0.4K
10:53 36.54 36.57 36.54 36.57 2.3K
10:54 36.56 36.56 36.50 36.50 5.1K
10:55 36.54 36.54 36.54 36.53 1.8K
10:56 36.54 36.54 36.45 36.48 20.9K
10:57 36.43 36.44 36.43 36.44 2.9K
10:58 36.41 36.41 36.40 36.40 3.6K
10:59 36.39 36.39 36.39 36.39 48.3K
11:00 36.38 36.41 36.38 36.41 2.3K
11:01 36.47 36.47 36.46 36.47 5.4K
11:02 36.48 36.52 36.48 36.51 4.9K
11:03 36.51 36.51 36.47 36.47 26.7K
11:04 36.41 36.44 36.38 36.39 40.3K
11:05 36.40 36.40 36.34 36.36 41.6K
11:06 36.36 36.37 36.36 36.37 10.1K
11:07 36.37 36.37 36.33 36.37 8.5K
11:08 36.38 36.39 36.37 36.37 3.0K
11:09 36.38 36.40 36.35 36.35 7.7K
11:10 36.34 36.35 36.31 36.32 10.7K
11:11 36.30 36.31 36.30 36.31 1.2K
11:12 36.31 36.33 36.30 36.33 16.6K
11:13 36.33 36.33 36.32 36.33 6.9K
11:14 36.30 36.32 36.30 36.32 4.0K
11:15 36.32 36.32 36.32 36.32 0.3K
11:16 36.32 36.32 36.27 36.27 5.8K
11:17 36.25 36.28 36.23 36.28 4.4K
11:18 36.27 36.28 36.26 36.26 3.6K
11:19 36.26 36.27 36.26 36.27 43.6K
11:20 36.21 36.21 36.16 36.20 15.0K
11:21 36.21 36.23 36.21 36.23 2.4K
11:22 36.23 36.27 36.23 36.27 4.2K
11:23 36.26 36.27 36.26 36.26 7.1K
11:24 36.26 36.26 36.25 36.26 34.8K
11:25 36.26 36.32 36.26 36.32 8.6K
11:26 36.32 36.34 36.32 36.34 4.7K
11:27 36.33 36.34 36.33 36.33 3.7K
11:28 36.35 36.35 36.34 36.34 2.0K
11:29 36.34 36.38 36.33 36.38 4.6K
11:30 36.41 36.42 36.40 36.42 2.8K
11:31 36.45 36.46 36.45 36.46 21.3K
11:32 36.47 36.47 36.47 36.47 2.4K
11:33 36.47 36.47 36.47 36.47 1.4K
11:34 36.44 36.44 36.40 36.40 3.6K
11:35 36.40 36.49 36.40 36.49 9.0K
11:36 36.48 36.48 36.48 36.48 1.7K
11:37 36.48 36.49 36.46 36.49 9.7K
11:38 36.45 36.49 36.43 36.43 26.3K
11:39 36.45 36.46 36.41 36.41 10.5K
11:40 36.43 36.43 36.37 36.37 47.7K
11:41 36.34 36.36 36.34 36.36 3.6K
11:42 36.41 36.41 36.39 36.39 20.4K
11:43 36.37 36.38 36.37 36.38 1.8K
11:44 36.39 36.39 36.38 36.38 2.4K
11:45 36.36 36.37 36.36 36.36 35.8K
11:46 36.37 36.37 36.36 36.36 23.7K
11:47 36.37 36.37 36.34 36.35 42.2K
11:48 36.34 36.35 36.33 36.33 8.2K
11:49 36.31 36.32 36.31 36.31 9.9K
11:50 36.31 36.33 36.29 36.33 25.7K
11:51 36.33 36.33 36.30 36.30 7.4K
11:52 36.30 36.30 36.25 36.26 5.3K
11:53 36.26 36.34 36.26 36.31 29.9K
11:54 36.30 36.30 36.30 36.30 6.6K
11:55 36.30 36.30 36.28 36.29 3.9K
11:56 36.29 36.32 36.29 36.32 3.0K
11:57 36.32 36.32 36.32 36.32 1.8K
11:58 36.33 36.35 36.33 36.35 2.5K
11:59 36.33 36.33 36.33 36.33 2.7K
12:00 36.31 36.31 36.28 36.28 2.1K
12:01 36.31 36.32 36.31 36.31 2.5K
12:02 36.33 36.35 36.33 36.34 2.2K
12:03 36.36 36.44 36.35 36.41 94.5K
12:04 36.38 36.47 36.38 36.46 28.6K
12:05 36.45 36.48 36.45 36.48 10.9K
12:06 36.49 36.51 36.49 36.49 2.0K
12:07 36.47 36.47 36.47 36.47 1.2K
12:08 36.48 36.50 36.48 36.50 4.6K
12:09 36.46 36.46 36.43 36.44 3.0K
12:10 36.44 36.45 36.44 36.45 11.9K
12:11 36.46 36.47 36.45 36.47 15.8K
12:12 36.46 36.46 36.46 36.46 0.6K
12:13 36.46 36.48 36.45 36.48 4.4K
12:14 36.50 36.50 36.48 36.48 2.6K
12:16 36.49 36.50 36.49 36.50 6.4K
12:17 36.51 36.51 36.51 36.51 1.2K
12:18 36.53 36.55 36.53 36.55 2.1K
12:19 36.57 36.57 36.56 36.56 8.5K
12:20 36.55 36.56 36.55 36.56 0.7K
12:21 36.55 36.55 36.53 36.55 2.4K
12:22 36.58 36.59 36.58 36.59 2.5K
12:23 36.58 36.60 36.57 36.57 6.1K
12:24 36.53 36.53 36.49 36.49 8.7K
12:25 36.50 36.50 36.48 36.48 3.1K
12:26 36.52 36.52 36.51 36.51 3.5K
12:28 36.52 36.52 36.50 36.50 30.5K
12:29 36.54 36.55 36.49 36.49 2.9K
12:30 36.50 36.51 36.50 36.50 2.3K
12:31 36.50 36.50 36.50 36.50 2.2K
12:33 36.53 36.53 36.53 36.53 6.3K
12:34 36.51 36.51 36.51 36.51 0.9K
12:35 36.52 36.54 36.52 36.53 1.9K
12:36 36.53 36.53 36.52 36.52 0.9K
12:37 36.52 36.52 36.52 36.52 0.3K
12:38 36.53 36.53 36.50 36.50 5.0K
12:39 36.50 36.50 36.49 36.49 2.6K
12:40 36.51 36.51 36.50 36.50 2.5K
12:41 36.50 36.53 36.50 36.53 24.8K
12:42 36.56 36.57 36.56 36.57 7.2K
12:44 36.56 36.56 36.56 36.56 1.1K
12:45 36.56 36.57 36.56 36.57 2.2K
12:46 36.57 36.60 36.57 36.60 5.6K
12:47 36.60 36.60 36.60 36.60 0.7K
12:48 36.60 36.61 36.60 36.60 4.6K
12:49 36.61 36.61 36.59 36.59 4.9K
12:50 36.62 36.62 36.62 36.62 1.0K
12:51 36.61 36.61 36.61 36.61 4.6K
12:52 36.62 36.65 36.62 36.65 8.4K
12:53 36.66 36.66 36.64 36.65 10.9K
12:54 36.65 36.65 36.64 36.64 1.5K
12:55 36.65 36.65 36.64 36.64 1.1K
12:56 36.64 36.64 36.64 36.64 1.8K
12:57 36.64 36.65 36.63 36.64 6.9K
12:58 36.65 36.65 36.65 36.65 1.4K
12:59 36.65 36.65 36.64 36.64 1.5K
13:00 36.63 36.64 36.63 36.64 2.7K
13:01 36.66 36.66 36.64 36.65 2.9K
13:02 36.68 36.70 36.68 36.70 9.0K
13:03 36.68 36.70 36.67 36.70 11.5K
13:04 36.70 36.70 36.69 36.70 2.1K
13:05 36.71 36.76 36.71 36.76 3.0K
13:06 36.76 36.78 36.76 36.78 4.7K
13:07 36.79 36.81 36.79 36.80 1.5K
13:08 36.81 36.81 36.80 36.80 2.5K
13:09 36.78 36.78 36.76 36.76 8.1K
13:10 36.76 36.76 36.75 36.75 4.3K
13:11 36.76 36.76 36.75 36.75 2.5K
13:12 36.75 36.75 36.74 36.75 4.0K
13:13 36.75 36.76 36.75 36.76 2.2K
13:14 36.78 36.78 36.77 36.77 1.6K
13:15 36.75 36.77 36.75 36.77 0.7K
13:16 36.76 36.77 36.73 36.76 5.6K
13:17 36.76 36.77 36.76 36.77 2.2K
13:18 36.75 36.78 36.75 36.78 5.0K
13:19 36.76 36.77 36.75 36.77 6.1K
13:20 36.75 36.77 36.75 36.75 5.9K
13:21 36.73 36.75 36.73 36.75 3.3K
13:22 36.75 36.77 36.75 36.77 3.1K
13:23 36.77 36.77 36.76 36.76 0.9K
13:24 36.74 36.74 36.72 36.72 5.5K
13:25 36.72 36.75 36.72 36.75 3.1K
13:26 36.75 36.76 36.74 36.74 1.4K
13:27 36.74 36.74 36.72 36.73 11.0K
13:28 36.71 36.72 36.71 36.72 3.7K
13:29 36.72 36.72 36.68 36.69 5.4K
13:30 36.68 36.69 36.68 36.69 2.2K
13:31 36.69 36.69 36.69 36.69 1.9K
13:32 36.67 36.69 36.65 36.65 8.0K
13:33 36.66 36.73 36.66 36.73 57.7K
13:34 36.74 36.75 36.73 36.74 3.8K
13:35 36.76 36.76 36.76 36.76 1.4K
13:36 36.75 36.75 36.75 36.75 0.6K
13:37 36.74 36.74 36.71 36.71 10.0K
13:38 36.72 36.72 36.67 36.68 14.3K
13:39 36.67 36.67 36.63 36.63 1.0K
13:40 36.63 36.63 36.60 36.61 6.3K
13:41 36.61 36.61 36.61 36.61 6.0K
13:43 36.60 36.63 36.60 36.60 3.1K
13:44 36.61 36.61 36.53 36.53 10.9K
13:45 36.53 36.55 36.53 36.53 2.1K
13:46 36.53 36.55 36.49 36.55 6.7K
13:47 36.54 36.56 36.54 36.56 3.1K
13:48 36.57 36.57 36.57 36.57 7.0K
13:49 36.57 36.57 36.57 36.57 4.3K
13:50 36.58 36.58 36.57 36.58 3.6K
13:51 36.59 36.59 36.59 36.59 4.6K
13:52 36.59 36.60 36.59 36.59 6.0K
13:53 36.56 36.61 36.56 36.60 14.5K
13:54 36.59 36.59 36.59 36.59 4.0K
13:55 36.61 36.61 36.59 36.61 18.2K
13:56 36.59 36.60 36.58 36.60 13.2K
13:57 36.62 36.65 36.62 36.62 7.5K
13:58 36.62 36.63 36.62 36.63 24.8K
13:59 36.63 36.64 36.62 36.62 1.8K
14:00 36.63 36.66 36.63 36.66 4.5K
14:01 36.66 36.67 36.64 36.66 12.4K
14:02 36.66 36.66 36.65 36.65 4.3K
14:03 36.65 36.67 36.65 36.67 2.5K
14:04 36.67 36.70 36.67 36.69 8.7K
14:05 36.69 36.69 36.69 36.69 1.1K
14:06 36.69 36.69 36.64 36.64 26.6K
14:07 36.65 36.68 36.65 36.67 11.7K
14:08 36.68 36.69 36.68 36.69 4.5K
14:09 36.68 36.69 36.68 36.69 11.4K
14:10 36.68 36.68 36.68 36.68 1.8K
14:11 36.68 36.68 36.68 36.68 1.5K
14:13 36.69 36.69 36.67 36.67 11.8K
14:14 36.68 36.70 36.68 36.70 7.1K
14:15 36.70 36.70 36.69 36.70 16.4K
14:16 36.70 36.70 36.64 36.64 13.1K
14:17 36.65 36.66 36.63 36.63 8.2K
14:18 36.64 36.64 36.63 36.64 9.4K
14:19 36.63 36.64 36.62 36.64 12.4K
14:20 36.64 36.64 36.62 36.62 12.3K
14:21 36.61 36.64 36.59 36.64 70.5K
14:22 36.66 36.66 36.65 36.66 9.6K
14:23 36.64 36.64 36.64 36.64 0.9K
14:24 36.64 36.65 36.63 36.64 28.6K
14:25 36.64 36.65 36.62 36.62 13.7K
14:26 36.62 36.69 36.61 36.69 18.6K
14:27 36.70 36.71 36.68 36.68 3.8K
14:28 36.69 36.70 36.66 36.66 11.8K
14:29 36.68 36.68 36.68 36.68 1.9K
14:30 36.68 36.70 36.68 36.70 3.4K
14:31 36.70 36.70 36.70 36.70 0.5K
14:32 36.72 36.72 36.69 36.69 4.0K
14:33 36.70 36.70 36.70 36.70 1.3K
14:34 36.71 36.71 36.67 36.68 2.8K
14:35 36.69 36.70 36.69 36.70 2.3K
14:36 36.70 36.70 36.70 36.70 0.6K
14:37 36.70 36.73 36.70 36.73 2.0K
14:38 36.74 36.74 36.73 36.73 3.1K
14:39 36.73 36.75 36.73 36.75 2.4K
14:40 36.75 36.75 36.73 36.73 4.6K
14:41 36.73 36.73 36.73 36.73 0.8K
14:42 36.72 36.73 36.72 36.73 4.6K
14:43 36.72 36.72 36.72 36.72 3.3K
14:44 36.73 36.73 36.71 36.71 4.7K
14:45 36.70 36.70 36.68 36.69 3.2K
14:46 36.69 36.69 36.69 36.69 0.7K
14:47 36.69 36.69 36.69 36.69 0.6K
14:48 36.67 36.67 36.66 36.66 4.0K
14:49 36.65 36.67 36.65 36.67 3.2K
14:50 36.66 36.66 36.66 36.66 2.4K
14:51 36.66 36.66 36.63 36.65 2.6K
14:52 36.65 36.65 36.65 36.65 4.6K
14:53 36.65 36.66 36.65 36.66 1.8K
14:54 36.66 36.67 36.66 36.67 1.5K
14:55 36.68 36.70 36.68 36.70 6.5K
14:56 36.70 36.74 36.70 36.74 4.8K
14:57 36.74 36.75 36.74 36.74 3.0K
14:58 36.73 36.75 36.73 36.75 3.1K
14:59 36.74 36.74 36.74 36.74 2.1K
15:00 36.74 36.75 36.73 36.75 5.0K
15:01 36.75 36.76 36.75 36.75 1.4K
15:02 36.76 36.79 36.75 36.79 3.5K
15:03 36.78 36.78 36.78 36.78 1.1K
15:04 36.78 36.79 36.78 36.79 1.6K
15:05 36.78 36.79 36.78 36.78 1.5K
15:06 36.77 36.77 36.75 36.75 2.8K
15:07 36.75 36.75 36.70 36.70 5.9K
15:08 36.69 36.69 36.67 36.68 2.8K
15:09 36.68 36.68 36.68 36.68 2.1K
15:10 36.68 36.68 36.67 36.68 2.1K
15:11 36.64 36.65 36.62 36.62 4.7K
15:12 36.60 36.60 36.58 36.58 1.5K
15:13 36.57 36.58 36.57 36.58 5.1K
15:14 36.59 36.59 36.58 36.58 3.6K
15:15 36.58 36.59 36.57 36.57 2.7K
15:16 36.56 36.58 36.55 36.58 8.7K
15:17 36.60 36.63 36.60 36.63 6.7K
15:18 36.62 36.67 36.62 36.67 5.0K
15:19 36.67 36.68 36.67 36.67 16.6K
15:20 36.68 36.73 36.68 36.72 9.1K
15:21 36.73 36.73 36.73 36.73 3.5K
15:22 36.73 36.74 36.72 36.73 9.0K
15:23 36.72 36.73 36.71 36.73 8.0K
15:24 36.73 36.74 36.73 36.73 9.5K
15:25 36.73 36.75 36.73 36.75 7.6K
15:26 36.77 36.78 36.77 36.77 3.9K
15:27 36.77 36.78 36.77 36.78 3.8K
15:28 36.79 36.80 36.79 36.79 3.0K
15:29 36.78 36.78 36.76 36.78 10.4K
15:30 36.77 36.77 36.75 36.76 6.7K
15:31 36.76 36.78 36.76 36.78 2.8K
15:32 36.79 36.82 36.79 36.80 8.3K
15:33 36.79 36.79 36.76 36.76 3.6K
15:34 36.75 36.77 36.75 36.77 7.7K
15:35 36.77 36.80 36.76 36.76 5.6K
15:36 36.75 36.75 36.72 36.72 6.9K
15:37 36.73 36.75 36.73 36.74 5.0K
15:38 36.75 36.80 36.74 36.80 7.8K
15:39 36.80 36.81 36.77 36.77 7.0K
15:40 36.77 36.80 36.77 36.80 6.5K
15:41 36.80 36.81 36.79 36.79 5.6K
15:42 36.79 36.80 36.78 36.78 5.1K
15:43 36.78 36.80 36.78 36.80 5.6K
15:44 36.80 36.82 36.80 36.81 3.0K
15:45 36.78 36.78 36.75 36.77 18.9K
15:46 36.78 36.83 36.77 36.83 48.2K
15:47 36.84 36.87 36.84 36.87 6.5K
15:48 36.86 36.87 36.86 36.86 8.9K
15:49 36.88 36.89 36.87 36.89 7.3K
15:50 36.86 36.86 36.77 36.78 29.7K
15:51 36.84 36.87 36.82 36.85 20.0K
15:52 36.86 36.87 36.86 36.86 7.2K
15:53 36.85 36.85 36.77 36.79 13.2K
15:54 36.80 36.84 36.79 36.81 24.1K
15:55 36.81 36.84 36.80 36.81 20.8K
15:56 36.82 36.87 36.80 36.87 30.3K
15:57 36.89 36.92 36.89 36.92 32.2K
15:58 36.92 36.93 36.90 36.90 43.3K
15:59 36.91 36.92 36.88 36.89 320.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles