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 37.11 37.28 37.11 37.27 30.8K
09:31 37.27 37.34 37.25 37.34 4.2K
09:32 37.35 37.35 36.88 36.88 11.6K
09:33 36.85 36.85 36.67 36.67 7.7K
09:34 36.65 36.88 36.65 36.88 9.2K
09:35 36.81 36.81 36.78 36.78 2.7K
09:36 36.95 36.99 36.89 36.89 3.1K
09:37 36.87 36.96 36.87 36.96 3.2K
09:38 36.96 36.99 36.93 36.99 5.8K
09:39 36.98 37.00 36.97 37.00 2.8K
09:40 37.07 37.09 37.03 37.05 2.8K
09:41 36.98 37.02 36.98 37.02 4.3K
09:42 37.01 37.02 36.97 37.01 3.2K
09:43 37.03 37.06 36.97 36.97 11.2K
09:44 37.00 37.03 36.93 36.93 9.2K
09:45 36.92 36.96 36.92 36.94 2.0K
09:46 36.92 37.05 36.92 37.02 5.5K
09:47 37.01 37.04 37.01 37.04 1.6K
09:48 36.99 37.06 36.95 37.06 7.1K
09:49 37.06 37.10 37.06 37.10 1.4K
09:50 37.09 37.10 37.09 37.09 2.1K
09:51 37.06 37.06 37.03 37.06 6.7K
09:52 37.09 37.09 36.99 37.03 5.0K
09:53 37.06 37.06 37.00 37.00 5.0K
09:54 36.98 36.98 36.97 36.97 1.2K
09:55 36.96 37.03 36.96 37.03 4.7K
09:56 37.05 37.05 37.05 37.05 0.2K
09:57 37.11 37.11 37.09 37.09 3.0K
09:58 37.09 37.11 37.09 37.11 2.2K
09:59 37.11 37.11 37.08 37.08 2.4K
10:00 37.08 37.08 37.01 37.01 6.2K
10:01 36.96 36.96 36.91 36.91 4.9K
10:02 36.91 36.92 36.89 36.89 3.0K
10:03 36.93 36.98 36.93 36.98 5.8K
10:04 37.00 37.05 37.00 37.05 5.4K
10:05 37.07 37.08 37.02 37.07 6.2K
10:06 37.06 37.09 37.05 37.09 5.4K
10:07 37.09 37.18 37.09 37.16 6.8K
10:08 37.15 37.15 37.11 37.14 3.1K
10:09 37.10 37.13 37.09 37.13 2.3K
10:10 37.13 37.18 37.13 37.18 2.4K
10:11 37.20 37.22 37.18 37.22 5.8K
10:12 37.21 37.21 37.18 37.19 10.5K
10:13 37.21 37.26 37.20 37.25 11.7K
10:14 37.24 37.29 37.24 37.29 4.8K
10:15 37.31 37.31 37.26 37.26 5.2K
10:16 37.25 37.25 37.25 37.25 2.0K
10:17 37.25 37.25 37.23 37.24 1.9K
10:18 37.26 37.26 37.26 37.26 0.9K
10:19 37.20 37.23 37.20 37.23 1.1K
10:20 37.22 37.22 37.20 37.22 1.2K
10:21 37.22 37.28 37.22 37.28 7.3K
10:22 37.28 37.28 37.22 37.22 3.6K
10:23 37.24 37.24 37.24 37.24 0.5K
10:24 37.25 37.27 37.24 37.27 6.0K
10:25 37.24 37.27 37.24 37.26 2.3K
10:26 37.29 37.35 37.29 37.35 10.0K
10:27 37.39 37.39 37.36 37.36 2.1K
10:28 37.37 37.37 37.37 37.37 0.8K
10:29 37.37 37.37 37.31 37.31 2.9K
10:30 37.30 37.32 37.27 37.32 5.5K
10:31 37.29 37.29 37.29 37.29 0.4K
10:32 37.30 37.31 37.26 37.27 6.7K
10:33 37.26 37.26 37.26 37.26 0.3K
10:34 37.27 37.30 37.27 37.30 3.5K
10:35 37.28 37.29 37.27 37.29 6.0K
10:37 37.32 37.32 37.31 37.31 1.8K
10:38 37.28 37.28 37.28 37.28 2.0K
10:39 37.27 37.27 37.21 37.24 4.3K
10:40 37.24 37.26 37.22 37.26 4.4K
10:41 37.21 37.21 37.19 37.19 2.3K
10:42 37.19 37.22 37.19 37.20 5.6K
10:43 37.18 37.20 37.18 37.19 2.8K
10:44 37.19 37.21 37.19 37.21 3.3K
10:45 37.21 37.25 37.21 37.25 2.5K
10:46 37.26 37.26 37.22 37.24 2.7K
10:47 37.23 37.23 37.18 37.18 3.1K
10:48 37.20 37.21 37.20 37.21 1.4K
10:49 37.22 37.26 37.21 37.26 5.7K
10:50 37.24 37.24 37.24 37.24 1.2K
10:51 37.24 37.24 37.21 37.23 2.8K
10:52 37.19 37.19 37.19 37.19 3.0K
10:53 37.16 37.16 37.12 37.14 2.9K
10:54 37.11 37.12 37.10 37.12 3.2K
10:55 37.14 37.14 37.14 37.14 1.9K
10:56 37.12 37.12 37.12 37.12 1.9K
10:57 37.15 37.15 37.13 37.13 4.3K
10:58 37.13 37.15 37.12 37.15 1.5K
10:59 37.15 37.18 37.15 37.18 1.7K
11:00 37.17 37.17 37.12 37.12 4.1K
11:01 37.09 37.09 37.07 37.07 1.5K
11:02 37.08 37.08 37.02 37.02 2.6K
11:03 36.99 36.99 36.99 36.99 1.9K
11:04 36.98 37.01 36.98 37.00 8.4K
11:05 37.00 37.03 37.00 37.03 9.2K
11:06 37.04 37.04 37.02 37.02 5.3K
11:07 37.02 37.02 37.02 37.02 0.6K
11:08 37.02 37.02 36.98 36.98 1.5K
11:09 36.98 36.98 36.98 36.98 0.7K
11:10 36.96 36.96 36.95 36.95 1.5K
11:11 36.96 36.97 36.95 36.97 6.3K
11:12 36.97 36.97 36.95 36.95 2.6K
11:13 36.91 36.92 36.89 36.92 5.4K
11:14 36.94 36.94 36.87 36.87 2.8K
11:15 36.85 36.90 36.85 36.90 2.7K
11:16 36.90 36.92 36.90 36.91 1.7K
11:17 36.88 36.88 36.86 36.86 1.8K
11:18 36.86 36.87 36.86 36.87 4.6K
11:19 36.87 36.89 36.87 36.89 2.1K
11:20 36.90 36.94 36.88 36.93 5.6K
11:21 36.94 36.98 36.94 36.98 12.2K
11:22 36.99 36.99 36.99 36.99 1.4K
11:23 36.95 36.95 36.94 36.94 4.7K
11:24 36.94 36.97 36.94 36.97 5.5K
11:25 36.96 36.96 36.93 36.93 10.5K
11:26 36.93 36.93 36.88 36.88 4.4K
11:27 36.89 36.89 36.89 36.89 0.7K
11:28 36.92 36.92 36.92 36.92 21.4K
11:29 36.92 36.92 36.91 36.91 12.4K
11:30 36.90 36.96 36.89 36.96 9.5K
11:31 36.96 36.98 36.96 36.98 5.1K
11:32 36.98 36.98 36.96 36.96 2.7K
11:33 36.96 36.96 36.92 36.92 5.7K
11:34 36.92 36.92 36.92 36.92 4.5K
11:35 36.92 36.94 36.92 36.94 5.9K
11:36 36.93 36.96 36.93 36.96 4.2K
11:37 36.96 36.96 36.96 36.96 0.3K
11:38 36.96 36.96 36.94 36.95 2.4K
11:39 36.93 36.94 36.92 36.92 3.5K
11:40 36.93 36.93 36.89 36.89 1.3K
11:41 36.90 36.92 36.90 36.92 8.4K
11:42 36.93 36.93 36.93 36.93 1.3K
11:43 36.93 36.93 36.93 36.93 1.0K
11:44 36.93 36.93 36.92 36.93 2.3K
11:45 36.93 36.93 36.93 36.93 0.2K
11:46 36.93 36.93 36.90 36.90 5.6K
11:47 36.87 36.87 36.86 36.86 3.3K
11:48 36.85 36.85 36.85 36.85 1.7K
11:49 36.85 36.85 36.85 36.85 2.4K
11:50 36.83 36.83 36.78 36.80 9.0K
11:51 36.80 36.80 36.78 36.78 2.6K
11:52 36.78 36.78 36.76 36.76 3.6K
11:53 36.74 36.75 36.70 36.70 7.1K
11:54 36.75 36.75 36.74 36.74 2.6K
11:55 36.76 36.76 36.76 36.76 0.8K
11:56 36.76 36.76 36.71 36.71 5.8K
11:57 36.69 36.72 36.69 36.72 1.7K
11:58 36.69 36.72 36.69 36.69 1.4K
11:59 36.70 36.70 36.67 36.67 2.1K
12:00 36.67 36.73 36.67 36.73 25.4K
12:01 36.76 36.76 36.75 36.75 3.7K
12:02 36.74 36.74 36.71 36.71 3.4K
12:03 36.70 36.71 36.70 36.71 4.2K
12:05 36.76 36.76 36.76 36.76 1.3K
12:06 36.71 36.71 36.71 36.71 2.1K
12:07 36.69 36.69 36.68 36.69 1.7K
12:08 36.67 36.67 36.66 36.66 1.1K
12:09 36.67 36.67 36.67 36.67 1.4K
12:10 36.65 36.67 36.65 36.67 6.7K
12:11 36.68 36.69 36.68 36.69 7.0K
12:12 36.68 36.68 36.68 36.68 2.8K
12:13 36.69 36.69 36.69 36.69 0.6K
12:14 36.72 36.76 36.72 36.76 4.2K
12:15 36.77 36.80 36.76 36.76 3.6K
12:16 36.77 36.77 36.77 36.77 2.3K
12:18 36.77 36.77 36.72 36.74 4.1K
12:19 36.74 36.74 36.67 36.67 1.9K
12:20 36.71 36.71 36.70 36.70 1.2K
12:21 36.69 36.74 36.69 36.74 4.9K
12:22 36.75 36.75 36.71 36.71 5.4K
12:23 36.71 36.71 36.67 36.67 6.0K
12:24 36.70 36.70 36.66 36.66 2.2K
12:25 36.65 36.66 36.64 36.66 2.8K
12:26 36.60 36.62 36.60 36.62 4.0K
12:27 36.65 36.68 36.65 36.67 4.0K
12:28 36.69 36.69 36.67 36.68 4.3K
12:29 36.68 36.69 36.68 36.69 1.8K
12:30 36.69 36.70 36.69 36.70 4.9K
12:31 36.72 36.72 36.72 36.72 1.0K
12:33 36.71 36.71 36.67 36.70 5.4K
12:34 36.71 36.71 36.71 36.71 0.9K
12:35 36.70 36.70 36.70 36.70 2.1K
12:36 36.69 36.69 36.69 36.69 2.5K
12:37 36.70 36.70 36.70 36.70 1.0K
12:38 36.69 36.69 36.69 36.69 1.0K
12:39 36.69 36.69 36.68 36.68 2.3K
12:40 36.68 36.68 36.66 36.66 2.1K
12:41 36.68 36.68 36.67 36.67 2.3K
12:42 36.66 36.66 36.64 36.64 2.0K
12:43 36.62 36.62 36.62 36.62 4.3K
12:44 36.65 36.65 36.64 36.65 3.6K
12:45 36.62 36.65 36.62 36.63 4.0K
12:46 36.68 36.68 36.64 36.64 1.8K
12:47 36.66 36.67 36.66 36.67 2.1K
12:49 36.67 36.68 36.67 36.68 5.0K
12:50 36.72 36.72 36.72 36.72 2.2K
12:51 36.72 36.72 36.72 36.72 1.2K
12:52 36.73 36.75 36.73 36.75 4.1K
12:54 36.73 36.78 36.73 36.78 13.2K
12:55 36.81 36.84 36.81 36.84 2.0K
12:56 36.83 36.85 36.83 36.83 5.3K
12:57 36.83 36.83 36.83 36.83 1.7K
12:58 36.86 36.91 36.86 36.91 5.4K
12:59 36.90 36.91 36.89 36.91 1.8K
13:00 36.90 36.92 36.90 36.92 3.0K
13:01 36.88 36.89 36.88 36.89 5.3K
13:02 36.89 36.92 36.88 36.92 7.9K
13:03 36.92 36.92 36.92 36.92 0.4K
13:04 36.92 36.92 36.92 36.92 1.5K
13:05 36.90 36.91 36.90 36.91 1.4K
13:06 36.91 36.91 36.91 36.91 1.1K
13:07 36.91 36.94 36.91 36.94 3.3K
13:08 36.92 36.95 36.92 36.95 1.3K
13:09 36.94 36.94 36.94 36.94 0.5K
13:10 36.94 36.94 36.93 36.93 2.3K
13:11 36.92 36.92 36.92 36.92 2.3K
13:13 36.92 36.94 36.91 36.94 5.2K
13:14 36.91 36.91 36.91 36.91 1.5K
13:15 36.92 36.92 36.91 36.92 2.3K
13:16 36.93 36.93 36.93 36.92 0.2K
13:17 36.91 36.92 36.91 36.92 3.3K
13:18 36.91 36.91 36.91 36.91 0.7K
13:19 36.92 36.92 36.89 36.89 3.3K
13:20 36.88 36.88 36.88 36.88 1.1K
13:21 36.89 36.89 36.89 36.89 1.4K
13:22 36.89 36.89 36.89 36.89 2.0K
13:23 36.90 36.90 36.88 36.90 5.0K
13:24 36.91 36.91 36.91 36.91 0.8K
13:25 36.89 36.90 36.89 36.90 1.7K
13:26 36.91 36.91 36.91 36.91 2.0K
13:27 36.91 36.91 36.89 36.89 3.1K
13:28 36.90 36.91 36.90 36.91 4.8K
13:29 36.91 36.91 36.91 36.91 1.2K
13:30 36.91 36.91 36.91 36.91 4.3K
13:31 36.90 36.91 36.90 36.91 1.4K
13:32 36.89 36.91 36.89 36.91 4.4K
13:33 36.91 36.92 36.91 36.92 1.6K
13:34 36.93 36.93 36.90 36.90 3.5K
13:35 36.91 36.91 36.91 36.91 0.8K
13:36 36.90 36.90 36.90 36.90 0.5K
13:37 36.91 36.92 36.90 36.90 3.6K
13:38 36.89 36.89 36.88 36.89 1.1K
13:39 36.87 36.87 36.85 36.87 2.7K
13:40 36.87 36.87 36.87 36.87 1.2K
13:41 36.86 36.86 36.83 36.83 1.7K
13:42 36.84 36.84 36.79 36.79 3.1K
13:43 36.79 36.79 36.77 36.77 3.2K
13:44 36.78 36.78 36.76 36.76 5.0K
13:45 36.80 36.80 36.79 36.79 2.7K
13:47 36.79 36.79 36.76 36.78 1.9K
13:48 36.78 36.78 36.78 36.78 0.4K
13:49 36.78 36.78 36.78 36.78 1.2K
13:50 36.79 36.79 36.79 36.78 2.0K
13:51 36.77 36.79 36.76 36.78 4.2K
13:52 36.79 36.81 36.79 36.81 4.6K
13:53 36.82 36.83 36.82 36.83 1.6K
13:54 36.84 36.85 36.83 36.84 2.8K
13:55 36.84 36.84 36.82 36.82 2.3K
13:56 36.82 36.82 36.81 36.81 1.8K
13:57 36.82 36.83 36.82 36.83 2.2K
13:58 36.83 36.85 36.82 36.84 4.7K
13:59 36.83 36.84 36.82 36.82 1.4K
14:00 36.83 36.93 36.83 36.92 5.6K
14:01 36.89 36.91 36.89 36.89 3.7K
14:02 36.89 36.89 36.89 36.89 0.2K
14:03 36.88 36.88 36.86 36.87 3.0K
14:04 36.88 36.88 36.88 36.88 0.8K
14:05 36.89 36.89 36.86 36.86 3.3K
14:06 36.87 36.88 36.86 36.88 1.0K
14:07 36.88 36.89 36.88 36.89 2.1K
14:08 36.88 36.88 36.88 36.88 0.8K
14:09 36.87 36.87 36.83 36.83 2.5K
14:10 36.82 36.82 36.80 36.80 4.0K
14:11 36.80 36.83 36.80 36.83 12.0K
14:12 36.83 36.83 36.83 36.83 2.2K
14:13 36.84 36.86 36.84 36.86 3.4K
14:14 36.86 36.86 36.84 36.85 2.8K
14:15 36.84 36.84 36.84 36.84 3.7K
14:16 36.84 36.84 36.84 36.84 1.2K
14:17 36.82 36.82 36.80 36.80 3.2K
14:18 36.82 36.82 36.80 36.80 2.7K
14:19 36.80 36.80 36.80 36.80 1.5K
14:20 36.81 36.81 36.79 36.79 3.4K
14:21 36.80 36.80 36.80 36.80 0.9K
14:22 36.83 36.83 36.81 36.82 2.6K
14:24 36.83 36.83 36.83 36.83 1.6K
14:25 36.85 36.85 36.84 36.84 2.3K
14:26 36.83 36.83 36.82 36.82 2.3K
14:27 36.82 36.82 36.82 36.82 0.5K
14:28 36.82 36.82 36.80 36.80 4.3K
14:29 36.80 36.83 36.80 36.83 3.6K
14:30 36.82 36.86 36.82 36.86 2.6K
14:31 36.86 36.86 36.85 36.85 2.0K
14:32 36.86 36.89 36.86 36.87 4.5K
14:33 36.88 36.91 36.88 36.91 2.3K
14:34 36.91 36.91 36.91 36.91 0.8K
14:35 36.91 36.92 36.91 36.91 2.7K
14:36 36.92 36.94 36.92 36.94 1.7K
14:37 36.94 36.94 36.93 36.93 2.2K
14:38 36.93 36.93 36.92 36.92 2.3K
14:39 36.92 36.92 36.92 36.92 1.9K
14:40 36.94 36.94 36.94 36.94 1.7K
14:41 36.94 36.94 36.93 36.93 0.7K
14:42 36.94 36.94 36.94 36.94 2.3K
14:43 36.96 36.96 36.96 36.96 0.5K
14:44 36.96 36.99 36.96 36.99 10.3K
14:45 36.98 36.98 36.98 36.98 2.2K
14:46 36.97 36.98 36.97 36.97 3.4K
14:47 36.97 36.97 36.97 36.97 1.5K
14:48 36.97 36.97 36.97 36.97 1.3K
14:49 36.97 36.97 36.95 36.95 5.1K
14:50 36.95 36.95 36.95 36.95 1.8K
14:51 36.95 36.95 36.92 36.92 1.8K
14:52 36.93 36.93 36.92 36.92 2.7K
14:53 36.92 36.95 36.92 36.95 3.5K
14:54 36.95 36.96 36.95 36.96 2.0K
14:55 36.95 36.95 36.95 36.95 1.5K
14:56 36.95 36.95 36.92 36.92 3.5K
14:57 36.91 36.91 36.90 36.91 3.7K
14:58 36.91 36.91 36.91 36.91 1.6K
14:59 36.91 36.91 36.86 36.86 1.9K
15:00 36.85 36.85 36.82 36.82 6.4K
15:01 36.82 36.82 36.81 36.81 2.1K
15:02 36.76 36.76 36.76 36.76 4.1K
15:03 36.75 36.75 36.73 36.74 6.6K
15:04 36.73 36.73 36.70 36.70 6.9K
15:05 36.69 36.69 36.69 36.69 1.3K
15:06 36.67 36.67 36.63 36.64 5.0K
15:07 36.65 36.70 36.65 36.70 5.7K
15:08 36.70 36.73 36.69 36.73 3.1K
15:09 36.74 36.77 36.73 36.77 3.5K
15:10 36.77 36.77 36.75 36.77 3.5K
15:11 36.77 36.79 36.77 36.79 3.6K
15:12 36.78 36.78 36.78 36.78 0.9K
15:13 36.77 36.82 36.77 36.82 3.7K
15:14 36.83 36.86 36.83 36.86 4.0K
15:15 36.91 36.91 36.91 36.91 1.4K
15:16 36.92 36.92 36.90 36.90 3.7K
15:17 36.91 36.91 36.90 36.90 2.1K
15:18 36.92 36.93 36.92 36.93 1.8K
15:19 36.95 36.95 36.94 36.94 0.7K
15:20 36.93 36.94 36.92 36.93 4.1K
15:21 36.93 36.93 36.90 36.92 3.4K
15:22 36.92 36.94 36.92 36.92 3.9K
15:23 36.92 36.93 36.91 36.91 7.9K
15:24 36.91 36.92 36.91 36.91 3.2K
15:25 36.91 36.91 36.91 36.91 1.5K
15:26 36.92 36.92 36.85 36.85 10.2K
15:27 36.86 36.86 36.83 36.83 3.0K
15:28 36.81 36.81 36.80 36.80 6.2K
15:29 36.81 36.81 36.80 36.81 6.2K
15:30 36.81 36.81 36.79 36.80 4.9K
15:31 36.81 36.81 36.77 36.79 5.4K
15:32 36.80 36.81 36.79 36.81 2.7K
15:33 36.80 36.85 36.79 36.86 15.1K
15:34 36.87 36.87 36.83 36.83 4.4K
15:35 36.82 36.83 36.79 36.79 6.8K
15:36 36.78 36.79 36.78 36.78 3.3K
15:37 36.78 36.78 36.75 36.74 5.5K
15:38 36.74 36.74 36.72 36.72 7.6K
15:39 36.72 36.75 36.72 36.75 7.6K
15:40 36.75 36.77 36.75 36.77 2.4K
15:41 36.75 36.76 36.71 36.71 10.7K
15:42 36.70 36.73 36.68 36.70 9.2K
15:43 36.69 36.71 36.68 36.71 9.3K
15:44 36.71 36.71 36.68 36.68 3.0K
15:45 36.69 36.74 36.69 36.74 11.4K
15:46 36.74 36.74 36.67 36.72 14.5K
15:47 36.71 36.71 36.68 36.69 9.3K
15:48 36.69 36.70 36.68 36.69 4.7K
15:49 36.70 36.72 36.64 36.64 14.3K
15:50 36.66 36.72 36.66 36.72 24.0K
15:51 36.71 36.75 36.70 36.73 15.5K
15:52 36.72 36.77 36.72 36.76 14.6K
15:53 36.76 36.78 36.75 36.77 15.2K
15:54 36.77 36.78 36.75 36.75 22.4K
15:55 36.78 36.81 36.78 36.80 36.8K
15:56 36.81 36.81 36.79 36.81 35.6K
15:57 36.80 36.82 36.79 36.81 38.3K
15:58 36.79 36.79 36.75 36.76 55.7K
15:59 36.76 36.76 36.73 36.76 397.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles