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 37.46 37.48 37.30 37.35 51.3K
09:31 37.19 37.39 37.19 37.39 5.5K
09:32 37.40 37.40 37.36 37.36 6.1K
09:33 37.41 37.41 37.28 37.28 1.5K
09:35 37.42 37.42 37.42 37.42 13.7K
09:36 37.74 37.75 37.74 37.75 3.9K
09:37 37.72 37.85 37.72 37.74 1.2K
09:38 37.75 37.78 37.74 37.77 4.7K
09:39 37.75 37.85 37.75 37.84 2.7K
09:40 37.72 37.73 37.57 37.57 3.4K
09:41 37.57 37.67 37.57 37.67 6.3K
09:43 37.60 37.64 37.60 37.62 14.0K
09:44 37.63 37.63 37.60 37.62 5.3K
09:45 37.63 37.67 37.63 37.67 7.7K
09:46 37.67 37.67 37.63 37.63 3.8K
09:47 37.63 37.63 37.59 37.59 2.5K
09:48 37.57 37.57 37.56 37.56 3.5K
09:49 37.50 37.52 37.43 37.43 4.7K
09:50 37.48 37.60 37.40 37.60 10.8K
09:51 37.54 37.60 37.54 37.60 4.6K
09:52 37.60 37.61 37.56 37.61 8.2K
09:53 37.62 37.68 37.62 37.68 8.5K
09:54 37.65 37.65 37.65 37.65 4.3K
09:55 37.68 37.73 37.67 37.70 11.9K
09:56 37.67 37.67 37.60 37.60 0.9K
09:57 37.58 37.62 37.58 37.60 5.8K
09:58 37.59 37.59 37.57 37.57 1.3K
09:59 37.55 37.60 37.55 37.60 5.8K
10:00 37.62 37.69 37.62 37.62 15.0K
10:01 37.63 37.63 37.58 37.58 14.4K
10:02 37.62 37.70 37.62 37.68 14.5K
10:03 37.65 37.67 37.63 37.67 8.4K
10:04 37.67 37.75 37.67 37.72 16.8K
10:05 37.66 37.76 37.65 37.76 5.8K
10:06 37.71 37.76 37.71 37.75 3.6K
10:07 37.75 37.77 37.73 37.73 2.1K
10:08 37.73 37.77 37.71 37.77 20.2K
10:09 37.74 37.81 37.73 37.81 12.7K
10:10 37.80 37.84 37.80 37.84 30.3K
10:11 37.84 37.88 37.80 37.85 4.5K
10:12 37.80 37.83 37.80 37.83 2.3K
10:13 37.78 37.78 37.69 37.69 4.3K
10:14 37.73 37.73 37.70 37.73 4.2K
10:15 37.73 37.78 37.73 37.78 3.8K
10:16 37.79 37.79 37.76 37.79 4.2K
10:17 37.79 37.80 37.77 37.77 2.4K
10:18 37.80 37.80 37.77 37.79 2.0K
10:19 37.79 37.79 37.71 37.71 1.7K
10:20 37.74 37.74 37.70 37.70 1.6K
10:21 37.70 37.72 37.70 37.72 2.1K
10:22 37.70 37.72 37.68 37.72 4.5K
10:23 37.73 37.77 37.70 37.70 10.3K
10:24 37.67 37.67 37.63 37.65 1.3K
10:25 37.66 37.66 37.60 37.62 5.5K
10:26 37.61 37.61 37.58 37.58 1.4K
10:27 37.58 37.64 37.55 37.64 60.7K
10:28 37.64 37.65 37.60 37.65 17.5K
10:29 37.69 37.72 37.69 37.72 0.7K
10:30 37.72 37.76 37.72 37.74 5.8K
10:31 37.74 37.74 37.71 37.74 2.9K
10:32 37.74 37.80 37.74 37.80 3.6K
10:33 37.80 37.80 37.77 37.77 3.1K
10:34 37.78 37.80 37.78 37.80 3.4K
10:35 37.82 37.99 37.82 37.99 34.3K
10:36 37.97 38.02 37.97 37.99 13.7K
10:37 38.00 38.03 38.00 38.03 3.7K
10:38 38.00 38.00 37.95 37.95 3.4K
10:39 37.87 37.92 37.87 37.92 4.1K
10:40 37.90 37.98 37.87 37.98 13.6K
10:41 37.98 37.99 37.91 37.91 3.9K
10:42 37.97 37.97 37.90 37.92 11.8K
10:43 37.92 37.92 37.90 37.90 6.7K
10:44 37.90 37.95 37.90 37.90 5.1K
10:45 37.88 37.90 37.88 37.89 2.3K
10:46 37.89 37.89 37.84 37.84 2.9K
10:47 37.81 37.81 37.79 37.78 2.5K
10:48 37.79 37.81 37.79 37.79 6.9K
10:49 37.80 37.83 37.80 37.81 3.4K
10:50 37.81 37.84 37.80 37.84 5.4K
10:51 37.84 37.84 37.79 37.80 4.4K
10:52 37.79 37.79 37.78 37.78 2.1K
10:53 37.78 37.81 37.78 37.81 3.4K
10:54 37.81 37.81 37.78 37.78 2.3K
10:55 37.79 37.80 37.77 37.77 1.0K
10:56 37.78 37.79 37.75 37.78 16.2K
10:57 37.79 37.85 37.79 37.85 9.9K
10:58 37.86 37.86 37.84 37.84 6.3K
10:59 37.85 37.90 37.85 37.90 13.5K
11:00 37.94 37.94 37.92 37.92 7.0K
11:01 37.90 37.92 37.89 37.92 14.7K
11:02 37.92 38.03 37.92 38.03 26.1K
11:03 38.01 38.03 38.01 38.01 3.7K
11:04 37.99 37.99 37.99 37.99 2.3K
11:05 38.00 38.01 38.00 38.01 1.7K
11:06 38.02 38.07 38.02 38.07 5.8K
11:07 38.10 38.10 38.01 38.03 9.0K
11:08 38.06 38.14 38.05 38.14 9.8K
11:09 38.14 38.14 38.11 38.11 9.2K
11:10 38.10 38.14 38.10 38.12 11.4K
11:11 38.12 38.12 38.09 38.09 4.5K
11:12 38.03 38.07 38.03 38.07 5.1K
11:13 38.05 38.05 37.97 37.97 9.6K
11:14 37.94 38.02 37.92 37.98 3.8K
11:15 37.98 37.99 37.94 37.94 5.6K
11:16 37.94 37.96 37.94 37.94 2.7K
11:17 37.96 38.03 37.96 37.99 3.6K
11:18 37.97 37.98 37.97 37.98 1.2K
11:19 37.99 38.01 37.99 37.99 4.3K
11:20 37.95 37.97 37.95 37.96 1.5K
11:21 37.95 37.99 37.95 37.99 2.3K
11:22 37.99 38.02 37.99 38.02 2.0K
11:23 38.02 38.04 38.02 38.04 3.6K
11:25 38.02 38.05 38.02 38.03 3.1K
11:26 38.04 38.04 38.04 38.04 4.2K
11:27 38.08 38.08 38.08 38.08 3.1K
11:28 38.13 38.14 38.13 38.14 1.7K
11:29 38.15 38.15 38.13 38.13 2.8K
11:30 38.11 38.13 38.07 38.11 7.6K
11:31 38.11 38.12 38.08 38.12 1.5K
11:32 38.08 38.08 38.05 38.05 2.1K
11:33 38.10 38.10 38.05 38.08 2.1K
11:34 38.07 38.08 38.05 38.08 2.4K
11:35 38.10 38.13 38.08 38.09 6.8K
11:36 38.10 38.12 38.10 38.12 4.1K
11:37 38.12 38.12 38.12 38.12 2.8K
11:38 38.13 38.13 38.13 38.13 3.4K
11:39 38.12 38.16 38.12 38.14 6.7K
11:40 38.14 38.16 38.14 38.16 4.2K
11:41 38.23 38.29 38.22 38.29 99.1K
11:42 38.30 38.42 38.30 38.39 20.0K
11:43 38.42 38.42 38.31 38.31 17.1K
11:44 38.29 38.29 38.18 38.18 18.5K
11:45 38.16 38.16 38.13 38.16 4.0K
11:46 38.15 38.15 38.06 38.06 2.7K
11:47 38.10 38.13 38.09 38.12 3.9K
11:48 38.11 38.14 38.11 38.14 2.0K
11:49 38.15 38.16 38.13 38.13 1.9K
11:50 38.12 38.14 38.12 38.13 3.4K
11:51 38.13 38.13 38.09 38.12 3.0K
11:52 38.09 38.09 38.07 38.09 3.0K
11:53 38.10 38.13 38.10 38.12 3.5K
11:54 38.13 38.15 38.12 38.13 3.2K
11:55 38.14 38.14 38.08 38.08 6.9K
11:56 38.10 38.10 38.05 38.07 10.6K
11:57 38.06 38.13 38.06 38.08 10.0K
11:58 38.08 38.08 38.03 38.05 4.0K
11:59 38.05 38.12 38.05 38.12 24.1K
12:00 38.15 38.15 38.06 38.07 10.3K
12:01 38.05 38.09 38.05 38.09 13.1K
12:02 38.11 38.12 38.05 38.05 8.2K
12:03 38.06 38.10 38.05 38.06 4.0K
12:04 38.08 38.08 38.05 38.05 4.6K
12:05 38.06 38.14 38.05 38.14 5.4K
12:06 38.14 38.15 38.11 38.15 3.7K
12:07 38.12 38.17 38.12 38.14 3.8K
12:08 38.16 38.17 38.13 38.17 1.7K
12:09 38.17 38.21 38.14 38.17 10.3K
12:11 38.15 38.15 38.11 38.11 1.7K
12:12 38.09 38.09 38.06 38.07 4.9K
12:13 38.04 38.04 38.00 38.00 4.2K
12:14 37.98 37.98 37.87 37.90 6.3K
12:15 37.89 37.91 37.87 37.91 6.9K
12:16 37.92 38.04 37.92 37.97 26.8K
12:17 37.99 37.99 37.97 37.97 3.5K
12:18 37.95 37.97 37.94 37.96 2.7K
12:19 37.96 38.02 37.96 38.02 3.8K
12:20 38.02 38.02 38.00 38.00 8.9K
12:21 38.00 38.03 38.00 38.00 9.3K
12:22 38.04 38.07 38.02 38.06 5.5K
12:23 38.07 38.07 38.05 38.05 3.8K
12:24 38.03 38.03 37.92 37.92 14.9K
12:25 37.91 37.91 37.87 37.87 4.7K
12:26 37.84 37.85 37.82 37.83 5.2K
12:27 37.84 37.86 37.82 37.85 15.6K
12:28 37.87 37.88 37.86 37.88 6.1K
12:29 37.88 37.92 37.86 37.92 21.7K
12:30 37.92 37.92 37.87 37.89 16.0K
12:31 37.89 37.91 37.88 37.91 6.0K
12:32 37.91 37.91 37.84 37.84 4.8K
12:33 37.84 37.84 37.81 37.84 3.4K
12:34 37.83 37.83 37.80 37.80 3.0K
12:35 37.78 37.78 37.70 37.70 4.3K
12:36 37.73 37.79 37.73 37.75 9.7K
12:37 37.75 37.81 37.75 37.81 2.5K
12:38 37.79 37.80 37.79 37.80 2.0K
12:39 37.81 37.86 37.81 37.85 7.1K
12:40 37.88 37.89 37.88 37.89 3.2K
12:41 37.87 37.92 37.87 37.92 6.6K
12:42 37.94 37.97 37.94 37.97 22.9K
12:43 37.98 37.98 37.94 37.96 6.4K
12:44 37.98 37.98 37.96 37.96 2.8K
12:45 37.98 37.98 37.96 37.96 1.4K
12:46 37.96 37.96 37.94 37.94 2.0K
12:47 37.96 37.96 37.92 37.92 3.2K
12:49 37.91 37.91 37.89 37.90 2.5K
12:50 37.89 37.89 37.86 37.86 3.6K
12:51 37.89 37.89 37.89 37.89 1.8K
12:52 37.87 37.87 37.83 37.83 4.1K
12:53 37.85 37.88 37.84 37.88 18.8K
12:54 37.88 37.90 37.86 37.88 14.1K
12:55 37.90 37.90 37.86 37.90 78.0K
12:56 37.88 37.88 37.82 37.82 5.2K
12:57 37.83 37.83 37.80 37.82 4.6K
12:58 37.81 37.81 37.78 37.78 4.6K
12:59 37.75 37.75 37.75 37.75 6.2K
13:00 37.77 37.78 37.77 37.78 7.6K
13:01 37.77 37.78 37.77 37.77 3.7K
13:02 37.78 37.80 37.73 37.76 32.0K
13:03 37.75 37.77 37.75 37.77 31.2K
13:04 37.76 37.77 37.75 37.76 5.6K
13:05 37.76 37.80 37.76 37.80 11.8K
13:06 37.80 37.87 37.80 37.87 12.1K
13:07 37.88 37.88 37.86 37.86 4.6K
13:08 37.88 37.88 37.86 37.86 45.0K
13:09 37.87 37.91 37.87 37.90 105.2K
13:10 37.90 37.96 37.90 37.96 15.5K
13:11 37.96 38.00 37.95 37.95 34.1K
13:12 37.93 37.93 37.91 37.91 7.0K
13:13 37.89 37.95 37.88 37.95 13.8K
13:14 37.93 37.93 37.92 37.93 1.8K
13:15 37.92 37.95 37.92 37.92 3.3K
13:16 37.88 37.89 37.86 37.87 4.3K
13:17 37.89 37.91 37.89 37.91 3.0K
13:18 37.97 37.97 37.97 37.97 1.3K
13:19 37.98 37.98 37.97 37.97 2.8K
13:20 37.97 37.98 37.97 37.98 5.6K
13:21 37.96 37.97 37.93 37.97 4.0K
13:22 37.97 37.98 37.97 37.97 3.3K
13:23 37.97 37.97 37.97 37.97 3.4K
13:24 37.97 37.99 37.95 37.95 10.1K
13:25 37.95 37.98 37.93 37.98 4.8K
13:26 37.98 37.99 37.98 37.98 5.9K
13:27 37.99 38.07 37.99 38.02 105.7K
13:28 38.04 38.04 38.03 38.04 3.5K
13:29 38.02 38.03 38.02 38.03 1.8K
13:30 38.03 38.03 38.02 38.02 9.9K
13:31 38.02 38.02 38.00 38.00 8.2K
13:32 38.01 38.02 38.01 38.01 1.8K
13:33 38.01 38.02 38.00 38.02 7.9K
13:34 38.04 38.10 38.04 38.10 7.5K
13:35 38.12 38.23 38.12 38.23 10.2K
13:36 38.23 38.23 38.21 38.23 4.4K
13:37 38.23 38.23 38.21 38.21 4.3K
13:38 38.19 38.21 38.19 38.20 3.8K
13:39 38.22 38.22 38.19 38.19 5.3K
13:40 38.18 38.18 38.15 38.16 15.7K
13:41 38.14 38.15 38.12 38.14 11.4K
13:42 38.14 38.16 38.13 38.13 2.9K
13:43 38.14 38.15 38.11 38.11 5.0K
13:44 38.11 38.11 38.04 38.04 24.4K
13:45 38.08 38.11 38.08 38.09 5.1K
13:46 38.09 38.12 38.06 38.07 7.0K
13:47 38.07 38.10 38.07 38.10 5.1K
13:48 38.12 38.15 38.11 38.15 11.7K
13:49 38.15 38.16 38.15 38.15 4.0K
13:50 38.15 38.17 38.15 38.17 8.3K
13:51 38.19 38.19 38.16 38.16 5.3K
13:52 38.16 38.17 38.13 38.15 12.0K
13:53 38.16 38.17 38.16 38.17 1.3K
13:54 38.17 38.17 38.16 38.16 3.5K
13:55 38.16 38.16 38.09 38.09 8.6K
13:56 38.12 38.12 38.09 38.09 5.6K
13:57 38.07 38.07 38.07 38.07 2.3K
13:58 38.08 38.09 38.06 38.06 3.3K
13:59 38.04 38.04 37.97 37.97 3.9K
14:00 37.97 38.01 37.97 37.99 5.1K
14:01 38.01 38.01 37.92 37.92 4.0K
14:02 37.95 37.95 37.95 37.95 4.8K
14:03 37.95 37.97 37.93 37.97 6.1K
14:04 37.98 37.98 37.97 37.97 2.0K
14:05 37.99 37.99 37.97 37.97 4.9K
14:06 37.98 38.02 37.98 38.02 10.4K
14:07 38.03 38.03 38.03 38.03 6.1K
14:08 37.99 38.00 37.99 38.00 6.4K
14:09 38.01 38.01 37.99 37.99 5.1K
14:10 37.98 37.99 37.97 37.97 4.5K
14:11 37.97 37.97 37.88 37.93 31.8K
14:12 37.93 38.05 37.93 37.99 50.7K
14:13 38.00 38.03 37.99 38.03 6.0K
14:14 38.03 38.06 38.02 38.04 5.4K
14:15 38.04 38.06 38.04 38.06 3.7K
14:16 38.06 38.11 38.06 38.09 5.4K
14:17 38.09 38.09 38.09 38.09 4.2K
14:18 38.11 38.14 38.09 38.14 7.0K
14:19 38.14 38.14 38.11 38.11 2.5K
14:20 38.10 38.11 38.08 38.11 8.0K
14:22 38.09 38.11 38.09 38.10 4.5K
14:23 38.11 38.11 38.11 38.11 3.6K
14:24 38.11 38.11 38.07 38.07 6.1K
14:25 38.05 38.05 38.05 38.05 4.8K
14:26 38.07 38.09 38.07 38.09 7.6K
14:27 38.09 38.10 38.09 38.09 2.2K
14:28 38.09 38.09 38.08 38.08 14.7K
14:29 38.08 38.10 38.08 38.09 6.4K
14:30 38.08 38.13 38.08 38.12 9.6K
14:31 38.13 38.14 38.13 38.14 3.1K
14:32 38.14 38.14 38.12 38.12 4.9K
14:33 38.10 38.12 38.10 38.12 8.2K
14:34 38.12 38.14 38.12 38.12 5.2K
14:35 38.10 38.14 38.10 38.14 15.4K
14:36 38.14 38.16 38.13 38.16 7.8K
14:37 38.17 38.19 38.17 38.17 3.7K
14:38 38.16 38.17 38.15 38.15 4.4K
14:39 38.14 38.17 38.14 38.17 2.0K
14:40 38.16 38.19 38.16 38.19 4.6K
14:41 38.19 38.19 38.18 38.19 3.0K
14:42 38.19 38.21 38.19 38.20 5.1K
14:43 38.20 38.22 38.20 38.22 4.5K
14:44 38.21 38.21 38.17 38.17 3.1K
14:45 38.16 38.17 38.13 38.13 16.2K
14:46 38.15 38.15 38.08 38.08 9.5K
14:47 38.08 38.12 38.08 38.11 8.6K
14:48 38.11 38.11 38.08 38.08 9.8K
14:49 38.06 38.06 38.04 38.03 8.5K
14:50 38.03 38.03 37.99 37.99 4.6K
14:51 37.98 38.01 37.98 38.01 4.4K
14:52 38.01 38.01 38.01 38.01 0.5K
14:53 38.01 38.01 37.98 37.99 9.7K
14:54 37.99 38.05 37.99 38.05 9.5K
14:55 38.05 38.05 38.01 38.01 4.2K
14:56 38.02 38.08 38.02 38.08 7.8K
14:57 38.07 38.07 38.06 38.06 3.3K
14:58 38.06 38.08 38.06 38.07 5.3K
14:59 38.09 38.10 38.07 38.08 8.7K
15:00 38.08 38.09 38.07 38.08 6.1K
15:01 38.08 38.09 38.08 38.09 15.9K
15:02 38.09 38.13 38.09 38.13 18.7K
15:03 38.12 38.15 38.12 38.15 5.5K
15:04 38.13 38.14 38.11 38.11 7.2K
15:05 38.11 38.11 38.09 38.11 10.0K
15:06 38.10 38.12 38.10 38.12 10.3K
15:07 38.11 38.12 38.10 38.10 5.6K
15:08 38.09 38.09 38.07 38.07 7.7K
15:09 38.08 38.08 38.07 38.07 4.0K
15:10 38.05 38.05 38.04 38.03 6.8K
15:11 38.02 38.03 38.02 38.03 3.6K
15:12 38.03 38.03 38.01 38.01 3.9K
15:13 38.02 38.02 38.01 38.02 5.2K
15:14 38.02 38.02 37.99 38.00 6.4K
15:15 37.99 38.01 37.98 38.01 4.2K
15:16 38.00 38.00 37.97 37.98 4.0K
15:17 37.99 37.99 37.99 37.99 7.1K
15:18 38.00 38.01 37.99 37.99 5.3K
15:19 37.97 38.01 37.97 38.01 11.2K
15:20 38.00 38.04 38.00 38.03 7.6K
15:21 38.02 38.02 38.00 38.02 11.1K
15:22 38.00 38.01 38.00 38.01 5.5K
15:23 38.01 38.01 37.97 37.97 11.3K
15:24 37.95 37.95 37.93 37.93 3.3K
15:25 37.94 37.98 37.93 37.93 21.2K
15:26 37.91 37.91 37.90 37.90 7.0K
15:27 37.91 37.91 37.88 37.88 4.1K
15:28 37.89 37.91 37.89 37.91 2.7K
15:29 37.90 37.93 37.90 37.92 5.8K
15:30 37.92 37.92 37.86 37.86 8.8K
15:31 37.85 37.88 37.85 37.88 7.8K
15:32 37.88 37.93 37.87 37.93 26.3K
15:33 37.91 37.91 37.86 37.86 13.8K
15:34 37.85 37.85 37.81 37.83 11.2K
15:35 37.83 37.86 37.83 37.84 8.9K
15:36 37.85 37.85 37.84 37.84 7.1K
15:37 37.85 37.85 37.81 37.81 15.1K
15:38 37.81 37.82 37.80 37.80 12.7K
15:39 37.79 37.79 37.76 37.76 7.0K
15:40 37.76 37.81 37.76 37.81 17.1K
15:41 37.81 37.84 37.78 37.84 26.1K
15:42 37.83 37.84 37.81 37.84 13.5K
15:43 37.85 37.85 37.85 37.85 4.0K
15:44 37.85 37.86 37.84 37.85 25.3K
15:45 37.85 37.86 37.84 37.84 39.1K
15:46 37.83 37.87 37.82 37.82 15.2K
15:47 37.82 37.82 37.79 37.79 10.6K
15:48 37.80 37.80 37.72 37.72 20.5K
15:49 37.72 37.75 37.71 37.75 18.0K
15:50 37.72 37.76 37.72 37.75 24.3K
15:51 37.74 37.74 37.69 37.69 16.0K
15:52 37.69 37.69 37.63 37.63 20.1K
15:53 37.62 37.67 37.62 37.63 35.2K
15:54 37.63 37.64 37.62 37.63 23.6K
15:55 37.61 37.63 37.60 37.61 29.5K
15:56 37.60 37.61 37.57 37.57 34.1K
15:57 37.58 37.58 37.54 37.56 40.0K
15:58 37.58 37.58 37.53 37.55 57.7K
15:59 37.56 37.57 37.50 37.51 441.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles