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 36.50 36.50 36.30 36.48 16.4K
09:31 36.53 36.53 36.32 36.32 5.5K
09:32 36.28 36.50 36.08 36.08 7.3K
09:33 36.12 36.12 36.12 36.12 1.2K
09:34 36.12 36.12 35.93 35.97 7.3K
09:35 36.04 36.22 36.04 36.17 6.2K
09:36 36.25 36.25 36.25 36.25 1.5K
09:38 36.38 36.41 36.25 36.25 6.3K
09:39 36.26 36.26 36.23 36.23 1.9K
09:40 36.19 36.30 36.19 36.30 3.0K
09:41 36.28 36.28 36.20 36.20 5.8K
09:42 36.16 36.16 36.13 36.13 1.6K
09:43 36.08 36.09 36.02 36.09 3.9K
09:44 36.10 36.10 36.03 36.03 1.4K
09:45 36.01 36.08 36.01 36.08 11.0K
09:46 36.08 36.08 36.02 36.03 5.2K
09:47 36.07 36.13 36.07 36.13 6.5K
09:48 36.13 36.20 36.13 36.20 2.7K
09:49 36.19 36.22 36.19 36.20 2.8K
09:50 36.23 36.29 36.23 36.29 6.8K
09:51 36.30 36.31 36.24 36.31 5.3K
09:52 36.30 36.33 36.30 36.30 2.4K
09:53 36.36 36.40 36.36 36.40 3.8K
09:54 36.39 36.39 36.39 36.39 0.2K
09:55 36.39 36.39 36.26 36.26 3.5K
09:56 36.20 36.21 36.20 36.21 0.5K
09:57 36.26 36.26 36.22 36.23 5.7K
09:58 36.22 36.25 36.22 36.25 4.0K
09:59 36.20 36.20 36.15 36.15 5.8K
10:00 36.16 36.16 36.07 36.07 4.7K
10:01 36.10 36.12 36.10 36.12 4.0K
10:02 36.18 36.18 36.18 36.18 3.3K
10:03 36.23 36.30 36.23 36.30 0.9K
10:04 36.35 36.35 36.35 36.35 1.8K
10:05 36.38 36.38 36.36 36.37 4.4K
10:06 36.30 36.40 36.30 36.40 4.2K
10:07 36.42 36.45 36.42 36.45 9.1K
10:08 36.52 36.52 36.52 36.52 2.0K
10:09 36.53 36.53 36.51 36.52 5.4K
10:10 36.53 36.53 36.52 36.52 3.1K
10:11 36.56 36.59 36.54 36.59 7.2K
10:12 36.62 36.62 36.61 36.62 1.1K
10:13 36.60 36.67 36.60 36.67 7.0K
10:14 36.69 36.69 36.69 36.69 0.5K
10:15 36.69 36.71 36.69 36.71 0.8K
10:16 36.71 36.71 36.67 36.68 3.6K
10:17 36.71 36.72 36.71 36.72 2.1K
10:18 36.69 36.70 36.69 36.69 4.7K
10:19 36.69 36.69 36.68 36.68 0.9K
10:20 36.68 36.71 36.63 36.63 3.6K
10:21 36.63 36.70 36.63 36.69 3.3K
10:22 36.69 36.72 36.69 36.72 0.7K
10:23 36.69 36.73 36.69 36.73 3.9K
10:25 36.71 36.71 36.58 36.58 4.9K
10:26 36.57 36.57 36.54 36.53 0.8K
10:27 36.48 36.56 36.48 36.56 4.1K
10:28 36.53 36.53 36.53 36.53 3.9K
10:29 36.51 36.53 36.50 36.53 2.1K
10:30 36.54 36.56 36.54 36.56 2.7K
10:31 36.60 36.60 36.56 36.56 5.5K
10:32 36.57 36.57 36.52 36.53 2.7K
10:33 36.57 36.58 36.55 36.55 1.7K
10:34 36.54 36.56 36.54 36.55 2.6K
10:35 36.56 36.58 36.56 36.57 2.8K
10:36 36.60 36.61 36.59 36.61 5.0K
10:37 36.65 36.70 36.65 36.70 2.4K
10:38 36.70 36.72 36.69 36.69 2.7K
10:39 36.73 36.73 36.73 36.73 2.1K
10:40 36.73 36.73 36.71 36.71 0.8K
10:41 36.73 36.73 36.72 36.72 1.9K
10:42 36.79 36.83 36.79 36.83 1.1K
10:43 36.83 36.89 36.83 36.89 5.5K
10:44 36.90 36.90 36.83 36.83 6.0K
10:45 36.84 36.87 36.83 36.87 3.1K
10:46 36.87 36.87 36.78 36.81 3.1K
10:47 36.81 36.81 36.71 36.71 4.0K
10:48 36.72 36.73 36.72 36.73 2.1K
10:49 36.73 36.73 36.68 36.68 3.2K
10:50 36.68 36.68 36.64 36.65 4.6K
10:51 36.67 36.68 36.67 36.67 3.0K
10:52 36.68 36.69 36.68 36.69 1.0K
10:53 36.68 36.73 36.66 36.73 3.0K
10:54 36.72 36.72 36.72 36.72 2.0K
10:55 36.74 36.76 36.74 36.76 1.4K
10:56 36.79 36.79 36.74 36.74 3.5K
10:57 36.74 36.74 36.74 36.74 0.6K
10:58 36.76 36.76 36.76 36.76 2.1K
10:59 36.79 36.79 36.78 36.78 0.8K
11:00 36.77 36.78 36.75 36.78 5.1K
11:01 36.85 36.90 36.85 36.88 7.4K
11:02 36.88 36.92 36.87 36.92 1.7K
11:03 36.90 36.91 36.88 36.89 4.6K
11:04 36.89 36.89 36.81 36.84 4.4K
11:05 36.80 36.80 36.76 36.78 3.0K
11:06 36.79 36.79 36.77 36.78 2.6K
11:07 36.79 36.79 36.73 36.73 3.3K
11:08 36.75 36.75 36.75 36.75 2.0K
11:09 36.73 36.77 36.73 36.77 2.1K
11:10 36.76 36.76 36.75 36.76 3.5K
11:11 36.77 36.77 36.74 36.75 3.1K
11:12 36.75 36.77 36.75 36.77 1.1K
11:13 36.77 36.78 36.77 36.78 2.5K
11:14 36.77 36.78 36.77 36.77 4.3K
11:15 36.76 36.76 36.74 36.76 3.4K
11:16 36.77 36.77 36.74 36.74 3.0K
11:17 36.74 36.74 36.73 36.74 4.7K
11:18 36.75 36.79 36.75 36.76 3.3K
11:19 36.75 36.80 36.75 36.78 2.0K
11:20 36.76 36.80 36.76 36.80 1.9K
11:21 36.80 36.82 36.80 36.82 1.7K
11:22 36.81 36.83 36.80 36.83 3.8K
11:23 36.83 36.83 36.83 36.83 0.3K
11:24 36.83 36.84 36.79 36.80 5.1K
11:25 36.80 36.83 36.80 36.83 2.2K
11:26 36.84 36.86 36.84 36.86 3.0K
11:27 36.88 36.88 36.85 36.88 5.2K
11:28 36.88 36.89 36.87 36.87 3.8K
11:29 36.87 36.88 36.86 36.88 2.1K
11:30 36.90 36.90 36.88 36.89 2.3K
11:31 36.87 36.89 36.83 36.85 8.5K
11:32 36.86 36.86 36.83 36.83 1.6K
11:33 36.86 36.86 36.86 36.85 1.7K
11:34 36.83 36.84 36.81 36.81 2.4K
11:35 36.80 36.80 36.79 36.79 5.3K
11:36 36.79 36.81 36.79 36.81 2.3K
11:37 36.79 36.80 36.79 36.80 0.9K
11:38 36.80 36.80 36.78 36.79 1.3K
11:39 36.80 36.80 36.78 36.78 1.0K
11:40 36.78 36.82 36.78 36.82 2.8K
11:41 36.84 36.85 36.84 36.85 1.4K
11:42 36.85 36.85 36.82 36.82 1.8K
11:43 36.83 36.83 36.82 36.82 0.9K
11:44 36.82 36.84 36.81 36.84 4.3K
11:45 36.84 36.84 36.78 36.78 3.8K
11:46 36.79 36.80 36.79 36.80 2.3K
11:47 36.79 36.82 36.79 36.82 1.5K
11:48 36.82 36.82 36.82 36.82 1.6K
11:49 36.83 36.83 36.83 36.83 1.4K
11:50 36.85 36.88 36.85 36.88 2.7K
11:51 36.90 36.90 36.87 36.88 2.7K
11:52 36.88 36.88 36.86 36.86 1.7K
11:53 36.85 36.85 36.85 36.85 0.5K
11:54 36.85 36.85 36.85 36.85 2.1K
11:55 36.87 36.87 36.81 36.81 4.8K
11:56 36.80 36.85 36.79 36.85 3.1K
11:57 36.85 36.85 36.85 36.85 0.9K
11:58 36.89 36.91 36.89 36.91 1.0K
11:59 36.90 36.91 36.90 36.91 1.6K
12:00 36.91 36.93 36.89 36.89 2.0K
12:01 36.92 36.95 36.92 36.94 2.6K
12:02 36.96 36.98 36.96 36.98 0.9K
12:03 36.99 36.99 36.97 36.99 3.9K
12:04 36.98 36.99 36.97 36.97 2.6K
12:05 36.95 36.95 36.93 36.93 1.6K
12:06 36.95 36.95 36.92 36.92 2.1K
12:07 36.93 36.93 36.91 36.91 0.5K
12:08 36.92 36.94 36.90 36.94 1.9K
12:09 36.93 36.94 36.93 36.94 0.9K
12:10 36.96 36.97 36.95 36.96 2.5K
12:11 36.96 36.96 36.90 36.91 2.9K
12:12 36.90 36.90 36.90 36.90 2.1K
12:13 36.90 36.92 36.90 36.92 1.7K
12:14 36.92 36.92 36.88 36.89 2.4K
12:15 36.88 36.88 36.82 36.82 3.3K
12:16 36.82 36.83 36.82 36.83 1.2K
12:17 36.83 36.86 36.83 36.86 2.4K
12:18 36.89 36.89 36.88 36.88 2.3K
12:19 36.88 36.89 36.87 36.87 1.6K
12:20 36.88 36.88 36.86 36.88 1.6K
12:21 36.89 36.91 36.89 36.90 4.1K
12:22 36.90 36.90 36.87 36.88 1.7K
12:23 36.90 36.90 36.90 36.90 0.2K
12:24 36.90 36.90 36.89 36.89 1.1K
12:25 36.89 36.89 36.89 36.89 1.3K
12:26 36.91 36.91 36.91 36.91 1.9K
12:27 36.92 36.92 36.90 36.90 3.3K
12:28 36.89 36.89 36.88 36.88 2.0K
12:29 36.89 36.89 36.88 36.88 1.1K
12:30 36.89 36.92 36.89 36.92 2.7K
12:31 36.92 36.92 36.90 36.90 3.3K
12:32 36.88 36.88 36.87 36.88 2.6K
12:33 36.86 36.86 36.86 36.86 0.9K
12:34 36.86 36.86 36.85 36.85 4.6K
12:35 36.85 36.85 36.84 36.85 2.2K
12:36 36.83 36.85 36.83 36.85 3.5K
12:37 36.85 36.85 36.85 36.85 1.0K
12:38 36.85 36.85 36.84 36.85 1.2K
12:39 36.84 36.84 36.84 36.84 0.7K
12:40 36.83 36.85 36.83 36.85 4.0K
12:41 36.90 36.90 36.90 36.90 1.2K
12:42 36.91 36.91 36.91 36.91 0.9K
12:43 36.94 36.94 36.93 36.94 1.4K
12:44 36.93 36.93 36.91 36.92 4.7K
12:45 36.92 36.95 36.92 36.95 2.2K
12:46 36.95 36.95 36.95 36.95 0.5K
12:47 36.95 36.95 36.94 36.94 3.2K
12:48 36.94 36.94 36.92 36.93 1.8K
12:49 36.93 36.94 36.93 36.94 3.3K
12:50 36.93 36.93 36.93 36.92 0.7K
12:51 36.92 36.93 36.92 36.93 1.3K
12:52 36.95 36.95 36.92 36.92 4.7K
12:53 36.93 36.93 36.93 36.93 0.5K
12:54 36.93 36.96 36.93 36.95 0.9K
12:55 36.95 36.96 36.95 36.95 0.5K
12:56 36.95 36.95 36.94 36.94 1.7K
12:57 36.96 36.96 36.96 36.96 0.4K
12:58 36.96 36.98 36.96 36.98 3.4K
12:59 36.98 36.98 36.97 36.97 1.1K
13:00 36.96 36.99 36.96 36.99 2.3K
13:01 37.00 37.00 36.97 36.97 2.6K
13:02 36.98 36.99 36.98 36.99 2.0K
13:03 36.99 37.02 36.99 37.02 4.7K
13:04 37.01 37.01 37.01 37.01 0.5K
13:05 37.00 37.01 36.99 37.00 4.7K
13:06 36.99 37.00 36.98 36.98 2.3K
13:07 36.99 36.99 36.99 36.99 0.6K
13:08 36.99 36.99 36.99 36.99 0.7K
13:09 36.99 36.99 36.98 36.98 3.6K
13:10 36.98 36.98 36.97 36.97 1.4K
13:11 36.97 36.98 36.97 36.98 2.2K
13:12 36.98 36.98 36.98 36.98 3.0K
13:13 37.00 37.00 37.00 37.00 0.7K
13:14 37.00 37.00 37.00 37.00 0.2K
13:15 37.01 37.03 37.01 37.03 6.2K
13:16 37.03 37.03 37.03 37.03 1.4K
13:17 37.01 37.03 37.01 37.03 2.8K
13:18 37.03 37.03 37.03 37.03 1.7K
13:19 37.02 37.02 37.00 36.99 2.8K
13:20 36.99 36.99 36.96 36.97 2.7K
13:21 36.97 36.97 36.93 36.94 3.6K
13:22 36.94 36.95 36.94 36.95 5.7K
13:23 36.95 36.95 36.94 36.95 0.9K
13:24 36.97 36.97 36.96 36.96 5.4K
13:26 36.96 36.96 36.96 36.96 0.9K
13:27 36.97 37.00 36.97 37.00 1.8K
13:28 37.03 37.03 37.02 37.02 1.8K
13:29 37.02 37.02 37.02 37.02 3.5K
13:30 37.02 37.03 37.02 37.03 1.2K
13:31 37.04 37.08 37.04 37.08 4.2K
13:32 37.07 37.09 37.07 37.09 2.9K
13:33 37.11 37.11 37.11 37.11 1.4K
13:34 37.11 37.11 37.09 37.09 2.7K
13:35 37.09 37.09 37.09 37.09 0.8K
13:36 37.10 37.11 37.10 37.11 1.8K
13:37 37.11 37.11 37.08 37.09 2.8K
13:38 37.09 37.09 37.07 37.07 2.5K
13:39 37.06 37.07 37.06 37.07 2.3K
13:40 37.07 37.07 37.06 37.06 2.6K
13:41 37.06 37.07 37.06 37.07 1.5K
13:42 37.07 37.07 37.04 37.04 3.3K
13:43 37.03 37.03 37.02 37.02 1.8K
13:44 37.01 37.01 36.99 36.99 2.6K
13:45 36.99 36.99 36.98 36.98 1.3K
13:46 36.98 36.98 36.97 36.97 1.2K
13:47 36.97 36.98 36.97 36.97 2.4K
13:48 36.96 37.00 36.96 37.00 3.5K
13:49 37.00 37.00 36.99 36.99 2.3K
13:50 36.97 37.00 36.97 36.99 3.0K
13:51 36.99 36.99 36.99 36.99 0.1K
13:52 36.98 36.99 36.97 36.99 2.8K
13:53 37.00 37.00 37.00 36.99 4.7K
13:54 36.99 37.00 36.99 37.00 3.1K
13:55 37.00 37.01 37.00 37.01 1.6K
13:56 37.01 37.01 37.00 37.01 2.3K
13:57 36.99 37.00 36.99 37.00 2.1K
13:58 37.01 37.01 37.01 37.01 0.9K
13:59 37.00 37.00 36.97 36.97 3.1K
14:00 36.97 36.97 36.95 36.95 10.3K
14:01 36.95 36.97 36.95 36.96 9.2K
14:02 36.95 36.97 36.95 36.97 9.4K
14:03 36.99 37.01 36.99 37.01 4.6K
14:04 37.02 37.04 37.02 37.04 2.1K
14:05 37.04 37.07 37.03 37.07 4.6K
14:06 37.08 37.09 37.08 37.09 2.0K
14:07 37.09 37.09 37.09 37.09 0.8K
14:08 37.09 37.10 37.09 37.10 3.1K
14:09 37.12 37.13 37.12 37.13 4.0K
14:10 37.14 37.16 37.14 37.16 1.5K
14:11 37.16 37.16 37.13 37.14 6.8K
14:12 37.14 37.14 37.13 37.14 8.3K
14:13 37.14 37.17 37.14 37.17 7.8K
14:14 37.17 37.17 37.14 37.14 5.4K
14:15 37.10 37.11 37.10 37.11 2.4K
14:16 37.11 37.12 37.11 37.12 2.8K
14:17 37.13 37.13 37.08 37.09 6.4K
14:18 37.09 37.09 37.06 37.06 3.4K
14:19 37.07 37.07 37.06 37.06 1.6K
14:20 37.06 37.06 37.03 37.03 4.1K
14:21 37.02 37.03 37.01 37.01 2.6K
14:22 37.01 37.02 37.01 37.02 6.8K
14:23 36.99 36.99 36.99 36.99 2.9K
14:24 37.02 37.02 37.00 36.99 3.1K
14:25 37.01 37.02 37.00 37.00 2.7K
14:26 37.00 37.00 36.99 36.99 2.4K
14:27 36.99 37.00 36.99 37.00 1.6K
14:28 37.00 37.01 37.00 37.01 1.8K
14:29 36.99 36.99 36.97 36.97 4.6K
14:30 36.97 36.99 36.97 36.99 4.0K
14:31 36.97 36.99 36.97 36.98 3.1K
14:32 36.99 36.99 36.91 36.91 5.5K
14:33 36.90 36.90 36.86 36.86 6.7K
14:34 36.87 36.87 36.82 36.85 5.9K
14:35 36.84 36.84 36.84 36.84 0.7K
14:36 36.84 36.84 36.84 36.84 3.3K
14:37 36.85 36.85 36.84 36.84 5.8K
14:38 36.86 36.86 36.83 36.84 7.4K
14:40 36.84 36.87 36.84 36.86 6.9K
14:41 36.87 36.87 36.86 36.86 2.7K
14:42 36.86 36.86 36.84 36.84 5.7K
14:43 36.85 36.85 36.80 36.81 8.8K
14:45 36.81 36.81 36.80 36.80 3.4K
14:46 36.80 36.80 36.77 36.77 5.5K
14:47 36.77 36.78 36.77 36.78 3.5K
14:48 36.76 36.77 36.75 36.76 5.3K
14:49 36.73 36.74 36.73 36.74 4.4K
14:50 36.73 36.75 36.73 36.75 1.5K
14:51 36.74 36.74 36.72 36.72 8.9K
14:52 36.71 36.71 36.70 36.70 1.8K
14:53 36.69 36.71 36.69 36.71 11.3K
14:54 36.70 36.70 36.70 36.70 2.4K
14:55 36.71 36.75 36.71 36.75 6.8K
14:56 36.74 36.75 36.74 36.74 3.2K
14:57 36.73 36.74 36.72 36.74 2.9K
14:58 36.73 36.74 36.73 36.73 2.2K
14:59 36.74 36.74 36.73 36.73 1.9K
15:00 36.74 36.76 36.74 36.76 2.5K
15:01 36.76 36.76 36.73 36.76 4.7K
15:02 36.76 36.76 36.75 36.75 2.2K
15:03 36.77 36.78 36.77 36.77 5.6K
15:04 36.77 36.77 36.76 36.77 3.9K
15:05 36.78 36.78 36.78 36.78 1.0K
15:06 36.78 36.80 36.78 36.79 7.0K
15:07 36.78 36.78 36.78 36.78 4.7K
15:08 36.78 36.78 36.66 36.68 15.1K
15:09 36.66 36.66 36.62 36.62 5.8K
15:10 36.61 36.64 36.61 36.63 4.6K
15:11 36.64 36.65 36.64 36.64 3.2K
15:12 36.62 36.62 36.61 36.62 3.5K
15:13 36.59 36.59 36.58 36.59 4.1K
15:14 36.61 36.62 36.61 36.61 4.0K
15:15 36.58 36.59 36.56 36.56 3.5K
15:16 36.57 36.57 36.55 36.55 2.5K
15:17 36.55 36.55 36.52 36.52 3.0K
15:18 36.52 36.53 36.52 36.53 3.0K
15:19 36.54 36.57 36.54 36.57 6.1K
15:20 36.59 36.61 36.59 36.60 9.7K
15:21 36.61 36.61 36.58 36.58 3.8K
15:22 36.60 36.60 36.57 36.57 4.8K
15:23 36.58 36.59 36.57 36.58 5.5K
15:24 36.58 36.61 36.58 36.60 5.9K
15:25 36.60 36.62 36.60 36.60 7.0K
15:26 36.60 36.62 36.60 36.61 7.1K
15:27 36.60 36.62 36.60 36.60 3.0K
15:28 36.58 36.59 36.57 36.59 12.2K
15:29 36.59 36.59 36.58 36.59 4.1K
15:30 36.58 36.58 36.51 36.51 7.6K
15:31 36.50 36.50 36.43 36.44 11.4K
15:32 36.44 36.49 36.43 36.49 11.6K
15:33 36.49 36.49 36.46 36.48 7.6K
15:34 36.48 36.53 36.48 36.53 7.3K
15:35 36.53 36.57 36.53 36.53 7.8K
15:36 36.54 36.56 36.54 36.56 2.9K
15:37 36.56 36.57 36.52 36.53 8.4K
15:38 36.53 36.54 36.53 36.54 4.4K
15:39 36.54 36.62 36.54 36.62 14.7K
15:40 36.62 36.62 36.56 36.56 13.9K
15:41 36.57 36.57 36.55 36.56 9.5K
15:42 36.55 36.56 36.54 36.56 11.6K
15:43 36.56 36.57 36.56 36.56 4.4K
15:44 36.55 36.56 36.54 36.56 6.2K
15:45 36.54 36.56 36.52 36.52 8.0K
15:46 36.52 36.54 36.52 36.52 10.5K
15:47 36.52 36.59 36.51 36.59 10.4K
15:48 36.59 36.59 36.57 36.58 11.6K
15:49 36.57 36.58 36.56 36.58 9.0K
15:50 36.57 36.57 36.52 36.53 19.4K
15:51 36.52 36.56 36.52 36.56 9.6K
15:52 36.57 36.57 36.56 36.57 7.3K
15:53 36.57 36.57 36.56 36.56 15.4K
15:54 36.56 36.62 36.54 36.62 28.3K
15:55 36.61 36.61 36.54 36.59 18.1K
15:56 36.59 36.60 36.57 36.57 24.8K
15:57 36.57 36.58 36.57 36.58 17.2K
15:58 36.58 36.59 36.58 36.58 42.7K
15:59 36.58 36.60 36.58 36.60 255.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles