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 36.21 36.26 36.06 36.06 14.4K
09:31 36.31 36.31 36.31 36.31 0.2K
09:32 36.31 36.31 36.26 36.26 5.2K
09:33 36.26 36.31 36.26 36.31 0.5K
09:34 36.26 36.30 36.16 36.16 2.6K
09:35 36.24 36.24 36.22 36.22 1.4K
09:36 36.22 36.25 36.22 36.25 0.8K
09:37 36.35 36.35 36.35 36.35 2.7K
09:39 36.36 36.37 36.36 36.37 0.7K
09:41 36.33 36.33 36.33 36.33 0.1K
09:42 36.26 36.31 36.22 36.31 6.1K
09:43 36.18 36.18 36.18 36.17 1.1K
09:44 36.24 36.24 36.21 36.21 1.8K
09:45 36.20 36.23 36.20 36.23 1.7K
09:46 36.23 36.23 36.23 36.23 0.9K
09:47 36.27 36.31 36.26 36.26 4.3K
09:48 36.26 36.26 36.26 36.26 3.1K
09:49 36.26 36.26 36.25 36.26 1.7K
09:50 36.20 36.20 36.16 36.16 6.9K
09:51 36.16 36.20 36.16 36.20 5.7K
09:52 36.19 36.24 36.18 36.24 3.5K
09:53 36.20 36.20 36.19 36.20 1.6K
09:54 36.24 36.26 36.18 36.18 2.7K
09:55 36.18 36.29 36.18 36.28 3.5K
09:56 36.29 36.29 36.26 36.27 1.5K
09:57 36.22 36.24 36.22 36.24 1.3K
09:58 36.24 36.26 36.23 36.25 1.2K
09:59 36.26 36.26 36.23 36.23 4.2K
10:00 36.23 36.25 36.21 36.21 8.2K
10:01 36.21 36.21 36.18 36.18 9.4K
10:02 36.20 36.20 36.14 36.15 12.6K
10:03 36.14 36.18 36.12 36.18 10.6K
10:04 36.21 36.21 36.17 36.17 2.1K
10:05 36.14 36.18 36.14 36.14 3.3K
10:06 36.10 36.14 36.10 36.10 3.2K
10:07 36.06 36.08 36.04 36.08 7.4K
10:08 36.11 36.11 36.05 36.10 3.9K
10:09 36.10 36.11 36.06 36.06 2.3K
10:10 36.11 36.16 36.11 36.12 3.1K
10:11 36.14 36.14 36.12 36.14 2.4K
10:12 36.18 36.21 36.18 36.20 3.5K
10:13 36.21 36.25 36.20 36.20 2.2K
10:14 36.23 36.23 36.19 36.19 2.3K
10:15 36.19 36.24 36.19 36.24 2.9K
10:16 36.22 36.22 36.19 36.19 1.5K
10:17 36.20 36.29 36.20 36.29 3.5K
10:18 36.32 36.35 36.30 36.35 3.1K
10:19 36.36 36.36 36.36 36.35 2.2K
10:20 36.35 36.37 36.34 36.34 2.2K
10:21 36.35 36.36 36.32 36.36 3.2K
10:22 36.38 36.41 36.37 36.37 2.6K
10:23 36.40 36.44 36.36 36.36 5.4K
10:24 36.35 36.35 36.29 36.32 3.4K
10:25 36.31 36.31 36.30 36.30 2.0K
10:26 36.31 36.33 36.31 36.33 1.6K
10:27 36.33 36.33 36.31 36.31 2.9K
10:28 36.33 36.35 36.32 36.35 3.2K
10:29 36.34 36.37 36.31 36.34 1.1K
10:30 36.33 36.33 36.32 36.32 2.1K
10:31 36.33 36.35 36.26 36.26 8.8K
10:32 36.28 36.29 36.28 36.29 1.8K
10:33 36.29 36.33 36.29 36.33 2.5K
10:34 36.32 36.33 36.32 36.32 2.1K
10:35 36.34 36.34 36.28 36.28 4.1K
10:36 36.31 36.31 36.29 36.28 2.7K
10:37 36.31 36.36 36.31 36.36 3.2K
10:38 36.33 36.33 36.28 36.28 3.5K
10:39 36.29 36.29 36.24 36.27 11.8K
10:40 36.27 36.35 36.26 36.30 8.3K
10:41 36.30 36.30 36.14 36.14 3.1K
10:42 36.12 36.20 36.12 36.18 7.1K
10:43 36.16 36.16 36.10 36.10 8.9K
10:44 36.13 36.17 36.13 36.14 5.1K
10:45 36.17 36.19 36.11 36.17 14.7K
10:46 36.17 36.17 36.15 36.15 3.5K
10:47 36.18 36.18 36.16 36.16 6.3K
10:48 36.20 36.24 36.20 36.20 10.2K
10:49 36.20 36.20 36.13 36.13 19.1K
10:50 36.14 36.23 36.14 36.23 6.3K
10:51 36.23 36.24 36.22 36.22 4.3K
10:52 36.23 36.23 36.22 36.22 2.6K
10:53 36.22 36.26 36.21 36.26 19.2K
10:54 36.17 36.17 35.97 35.97 11.9K
10:55 35.99 36.09 35.96 36.08 23.1K
10:56 36.13 36.15 36.10 36.10 6.1K
10:57 36.09 36.09 36.05 36.08 5.1K
10:58 36.06 36.06 35.94 35.98 5.2K
10:59 36.00 36.03 36.00 36.03 1.3K
11:00 36.08 36.08 36.05 36.07 1.4K
11:01 36.11 36.11 36.03 36.03 3.2K
11:02 36.04 36.09 36.04 36.09 1.6K
11:03 36.11 36.12 36.11 36.11 2.7K
11:04 36.11 36.13 36.09 36.09 7.7K
11:05 36.08 36.09 36.08 36.08 3.6K
11:06 36.07 36.07 36.02 36.02 4.1K
11:07 36.03 36.03 35.99 36.01 4.6K
11:08 36.04 36.04 36.04 36.04 0.1K
11:09 36.05 36.05 36.02 36.02 0.8K
11:10 36.04 36.04 36.02 36.03 4.5K
11:11 36.02 36.02 35.99 36.00 11.8K
11:12 36.00 36.00 36.00 35.99 2.8K
11:13 35.99 35.99 35.99 35.99 1.9K
11:14 35.99 35.99 35.98 35.98 6.9K
11:15 35.99 35.99 35.92 35.92 2.9K
11:16 35.92 35.92 35.71 35.71 15.5K
11:17 35.68 35.75 35.61 35.74 16.5K
11:18 35.74 35.79 35.74 35.79 7.8K
11:19 35.74 35.76 35.68 35.68 4.4K
11:20 35.69 35.72 35.69 35.70 2.8K
11:21 35.69 35.69 35.57 35.57 22.9K
11:22 35.60 35.63 35.53 35.60 71.0K
11:23 35.62 35.74 35.62 35.74 30.7K
11:24 35.74 35.74 35.60 35.60 7.2K
11:25 35.60 35.69 35.60 35.66 8.2K
11:26 35.70 35.78 35.70 35.73 5.7K
11:27 35.71 35.76 35.71 35.72 6.0K
11:28 35.70 35.72 35.70 35.72 1.8K
11:29 35.81 35.83 35.78 35.78 2.9K
11:30 35.77 35.77 35.72 35.72 6.7K
11:31 35.66 35.72 35.66 35.68 3.8K
11:32 35.70 35.70 35.64 35.64 3.0K
11:33 35.61 35.61 35.56 35.56 2.5K
11:34 35.60 35.60 35.51 35.51 3.6K
11:35 35.54 35.54 35.49 35.49 4.7K
11:36 35.47 35.48 35.37 35.37 7.0K
11:37 35.35 35.35 35.28 35.29 72.7K
11:38 35.28 35.28 35.25 35.28 17.9K
11:39 35.30 35.38 35.30 35.37 15.7K
11:40 35.36 35.40 35.32 35.32 74.4K
11:41 35.36 35.39 35.34 35.34 21.6K
11:42 35.39 35.39 35.35 35.35 48.8K
11:43 35.35 35.39 35.34 35.39 25.2K
11:44 35.39 35.43 35.39 35.42 38.8K
11:45 35.45 35.46 35.40 35.40 39.3K
11:46 35.40 35.41 35.34 35.35 12.9K
11:47 35.38 35.38 35.34 35.37 25.2K
11:48 35.35 35.37 35.31 35.31 5.4K
11:49 35.32 35.38 35.32 35.38 5.3K
11:50 35.38 35.38 35.36 35.36 9.9K
11:51 35.36 35.36 35.33 35.36 3.3K
11:52 35.36 35.38 35.33 35.34 8.8K
11:53 35.32 35.33 35.31 35.33 3.0K
11:54 35.38 35.44 35.34 35.44 8.0K
11:55 35.45 35.64 35.45 35.63 20.9K
11:56 35.66 35.70 35.62 35.63 5.2K
11:57 35.60 35.60 35.54 35.56 3.3K
11:58 35.55 35.66 35.55 35.66 9.5K
11:59 35.65 35.65 35.59 35.59 4.2K
12:00 35.58 35.63 35.56 35.63 4.3K
12:01 35.65 35.66 35.61 35.61 2.7K
12:02 35.60 35.60 35.56 35.56 1.3K
12:03 35.58 35.60 35.58 35.60 4.1K
12:04 35.60 35.60 35.56 35.58 5.1K
12:05 35.59 35.59 35.59 35.59 2.7K
12:06 35.59 35.68 35.59 35.68 5.5K
12:07 35.58 35.58 35.56 35.57 8.6K
12:08 35.54 35.58 35.54 35.55 3.4K
12:09 35.53 35.55 35.52 35.52 3.7K
12:10 35.53 35.53 35.45 35.45 3.9K
12:11 35.46 35.49 35.45 35.49 7.2K
12:12 35.49 35.51 35.44 35.44 5.2K
12:13 35.46 35.47 35.44 35.45 3.9K
12:14 35.46 35.46 35.44 35.44 2.7K
12:15 35.44 35.44 35.44 35.44 2.1K
12:16 35.44 35.47 35.44 35.46 2.2K
12:17 35.45 35.47 35.44 35.47 2.7K
12:18 35.47 35.48 35.45 35.45 4.1K
12:19 35.45 35.45 35.43 35.43 3.6K
12:20 35.41 35.41 35.37 35.37 3.3K
12:21 35.34 35.36 35.32 35.35 6.0K
12:22 35.33 35.33 35.29 35.31 4.9K
12:23 35.32 35.33 35.30 35.32 5.4K
12:24 35.30 35.33 35.30 35.32 2.9K
12:25 35.34 35.35 35.33 35.33 3.8K
12:26 35.33 35.34 35.31 35.34 5.7K
12:27 35.33 35.38 35.33 35.35 5.3K
12:28 35.37 35.37 35.34 35.34 3.3K
12:29 35.36 35.36 35.35 35.35 3.7K
12:30 35.37 35.37 35.36 35.35 4.8K
12:31 35.36 35.39 35.35 35.36 5.0K
12:32 35.38 35.39 35.38 35.38 2.7K
12:33 35.38 35.42 35.38 35.41 3.8K
12:34 35.40 35.41 35.40 35.40 3.5K
12:35 35.41 35.41 35.39 35.40 4.8K
12:36 35.40 35.41 35.38 35.38 6.2K
12:37 35.38 35.38 35.33 35.35 6.1K
12:38 35.36 35.37 35.34 35.34 2.8K
12:39 35.34 35.34 35.29 35.29 2.7K
12:40 35.30 35.31 35.28 35.28 4.7K
12:41 35.28 35.30 35.27 35.27 3.9K
12:42 35.26 35.27 35.26 35.27 1.9K
12:43 35.27 35.29 35.27 35.27 5.4K
12:44 35.25 35.26 35.24 35.25 5.4K
12:45 35.24 35.26 35.24 35.26 4.1K
12:46 35.27 35.29 35.21 35.21 4.2K
12:47 35.19 35.22 35.18 35.22 3.5K
12:48 35.25 35.27 35.25 35.25 6.2K
12:49 35.26 35.32 35.26 35.32 4.8K
12:50 35.34 35.37 35.34 35.35 4.3K
12:51 35.36 35.39 35.36 35.39 4.2K
12:52 35.39 35.44 35.39 35.43 3.4K
12:53 35.44 35.46 35.41 35.41 5.9K
12:54 35.42 35.42 35.37 35.37 4.5K
12:55 35.36 35.39 35.34 35.34 3.0K
12:56 35.33 35.36 35.33 35.36 3.7K
12:57 35.35 35.38 35.35 35.38 4.2K
12:58 35.40 35.40 35.38 35.40 4.1K
12:59 35.41 35.43 35.41 35.43 3.6K
13:00 35.45 35.45 35.41 35.41 2.9K
13:01 35.41 35.49 35.41 35.48 19.1K
13:02 35.48 35.48 35.43 35.44 6.7K
13:03 35.44 35.44 35.40 35.41 5.8K
13:04 35.40 35.41 35.37 35.37 2.4K
13:05 35.39 35.41 35.39 35.41 3.3K
13:06 35.40 35.42 35.40 35.42 7.5K
13:07 35.41 35.41 35.41 35.41 0.3K
13:08 35.41 35.44 35.40 35.43 5.7K
13:09 35.43 35.43 35.42 35.42 4.2K
13:10 35.44 35.44 35.43 35.43 1.0K
13:11 35.45 35.45 35.43 35.43 5.3K
13:12 35.42 35.47 35.42 35.47 4.1K
13:13 35.45 35.45 35.44 35.44 1.9K
13:14 35.43 35.43 35.43 35.43 3.6K
13:15 35.44 35.44 35.38 35.39 7.8K
13:16 35.38 35.38 35.37 35.38 2.7K
13:17 35.38 35.38 35.35 35.37 2.9K
13:18 35.36 35.37 35.36 35.37 1.7K
13:19 35.37 35.39 35.37 35.38 4.5K
13:20 35.40 35.41 35.40 35.41 5.2K
13:21 35.40 35.40 35.34 35.36 5.4K
13:22 35.36 35.38 35.36 35.35 5.9K
13:23 35.34 35.34 35.31 35.32 6.1K
13:24 35.33 35.33 35.33 35.33 2.1K
13:25 35.32 35.32 35.30 35.30 1.5K
13:26 35.30 35.30 35.30 35.30 13.5K
13:27 35.28 35.28 35.25 35.27 4.3K
13:28 35.29 35.31 35.29 35.30 4.5K
13:29 35.30 35.30 35.29 35.29 1.3K
13:30 35.28 35.28 35.27 35.28 3.3K
13:31 35.28 35.28 35.26 35.26 5.5K
13:32 35.26 35.26 35.24 35.24 2.7K
13:33 35.24 35.24 35.21 35.22 3.6K
13:34 35.22 35.25 35.21 35.25 4.5K
13:35 35.25 35.27 35.25 35.27 5.6K
13:36 35.27 35.28 35.26 35.27 5.1K
13:37 35.27 35.29 35.26 35.27 5.7K
13:38 35.26 35.27 35.24 35.27 3.4K
13:39 35.26 35.27 35.25 35.27 5.6K
13:40 35.26 35.26 35.24 35.25 3.8K
13:41 35.26 35.26 35.23 35.23 2.3K
13:42 35.24 35.24 35.21 35.21 2.3K
13:43 35.22 35.24 35.22 35.24 7.7K
13:44 35.25 35.27 35.22 35.23 5.4K
13:45 35.22 35.26 35.22 35.26 3.6K
13:46 35.25 35.25 35.22 35.22 1.3K
13:47 35.23 35.23 35.23 35.23 3.4K
13:48 35.23 35.24 35.22 35.24 2.5K
13:49 35.24 35.28 35.22 35.23 17.7K
13:50 35.21 35.21 35.19 35.20 3.8K
13:51 35.18 35.21 35.18 35.21 2.8K
13:52 35.21 35.21 35.21 35.21 1.5K
13:53 35.20 35.23 35.20 35.23 2.2K
13:54 35.22 35.22 35.20 35.20 13.9K
13:55 35.19 35.25 35.19 35.23 44.6K
13:56 35.23 35.23 35.22 35.22 1.1K
13:57 35.22 35.24 35.22 35.23 7.6K
13:58 35.26 35.26 35.24 35.26 5.0K
13:59 35.25 35.29 35.24 35.29 5.9K
14:00 35.28 35.31 35.27 35.31 4.1K
14:01 35.31 35.34 35.31 35.34 3.1K
14:02 35.33 35.35 35.33 35.35 2.4K
14:03 35.36 35.39 35.36 35.36 7.8K
14:04 35.37 35.37 35.37 35.37 1.8K
14:05 35.36 35.39 35.35 35.39 6.1K
14:06 35.38 35.40 35.38 35.40 3.3K
14:07 35.39 35.41 35.39 35.39 4.8K
14:08 35.38 35.38 35.38 35.38 1.3K
14:09 35.37 35.37 35.33 35.33 7.2K
14:10 35.35 35.35 35.33 35.32 2.2K
14:11 35.33 35.33 35.32 35.33 3.9K
14:12 35.34 35.34 35.33 35.34 2.9K
14:13 35.32 35.33 35.32 35.33 2.2K
14:14 35.33 35.36 35.33 35.35 2.7K
14:15 35.37 35.37 35.35 35.35 3.7K
14:16 35.35 35.37 35.35 35.37 2.8K
14:17 35.36 35.36 35.34 35.35 3.5K
14:18 35.36 35.36 35.33 35.33 5.9K
14:19 35.32 35.37 35.32 35.37 8.7K
14:20 35.37 35.46 35.37 35.41 19.0K
14:21 35.41 35.42 35.41 35.42 9.7K
14:22 35.50 35.51 35.50 35.51 2.6K
14:23 35.53 35.53 35.46 35.47 11.2K
14:24 35.45 35.46 35.45 35.45 1.1K
14:25 35.44 35.45 35.43 35.43 3.3K
14:26 35.44 35.49 35.44 35.49 10.3K
14:27 35.49 35.49 35.47 35.47 4.5K
14:28 35.50 35.55 35.48 35.55 7.4K
14:29 35.55 35.56 35.55 35.55 2.3K
14:30 35.56 35.56 35.53 35.55 4.1K
14:31 35.54 35.54 35.52 35.54 4.8K
14:33 35.58 35.61 35.58 35.60 6.7K
14:34 35.60 35.60 35.57 35.58 5.0K
14:35 35.58 35.58 35.57 35.57 2.6K
14:36 35.58 35.58 35.58 35.58 0.6K
14:37 35.60 35.63 35.60 35.63 6.5K
14:38 35.63 35.64 35.63 35.64 3.2K
14:39 35.63 35.64 35.62 35.62 4.8K
14:40 35.64 35.64 35.62 35.62 3.5K
14:41 35.62 35.62 35.61 35.62 1.3K
14:42 35.64 35.64 35.64 35.64 2.8K
14:43 35.64 35.66 35.64 35.66 3.2K
14:44 35.67 35.70 35.67 35.67 7.9K
14:45 35.66 35.66 35.63 35.63 1.5K
14:46 35.64 35.65 35.61 35.61 4.3K
14:47 35.60 35.60 35.57 35.59 6.5K
14:48 35.59 35.59 35.58 35.58 0.4K
14:49 35.59 35.62 35.59 35.62 3.5K
14:50 35.61 35.64 35.61 35.63 7.4K
14:51 35.64 35.65 35.64 35.64 5.2K
14:52 35.65 35.66 35.65 35.66 1.3K
14:53 35.66 35.66 35.65 35.66 1.7K
14:54 35.65 35.67 35.65 35.67 1.4K
14:55 35.66 35.68 35.66 35.66 8.8K
14:56 35.65 35.65 35.63 35.63 4.8K
14:57 35.65 35.68 35.65 35.67 3.7K
14:58 35.67 35.67 35.67 35.67 3.2K
14:59 35.68 35.68 35.68 35.67 2.7K
15:00 35.68 35.69 35.68 35.69 4.2K
15:01 35.72 35.72 35.71 35.72 4.2K
15:02 35.72 35.72 35.70 35.71 7.0K
15:03 35.72 35.72 35.71 35.71 5.8K
15:04 35.71 35.73 35.69 35.69 4.4K
15:05 35.68 35.69 35.68 35.69 4.1K
15:06 35.67 35.67 35.61 35.61 4.5K
15:07 35.61 35.61 35.59 35.60 5.0K
15:08 35.63 35.66 35.63 35.66 5.2K
15:09 35.66 35.66 35.65 35.66 5.9K
15:10 35.65 35.65 35.63 35.63 3.9K
15:11 35.62 35.64 35.62 35.63 3.8K
15:12 35.62 35.62 35.58 35.59 6.3K
15:13 35.60 35.60 35.58 35.59 8.3K
15:14 35.60 35.62 35.60 35.61 4.5K
15:15 35.61 35.62 35.60 35.62 8.1K
15:16 35.61 35.62 35.61 35.62 3.2K
15:17 35.61 35.65 35.61 35.63 8.4K
15:18 35.63 35.65 35.63 35.64 5.2K
15:19 35.65 35.70 35.65 35.70 9.0K
15:20 35.70 35.71 35.69 35.69 7.0K
15:21 35.70 35.73 35.70 35.71 10.3K
15:22 35.69 35.71 35.68 35.71 10.5K
15:23 35.71 35.73 35.71 35.72 5.4K
15:24 35.72 35.72 35.70 35.70 15.2K
15:25 35.71 35.72 35.68 35.70 15.4K
15:26 35.70 35.70 35.66 35.67 11.5K
15:27 35.67 35.67 35.65 35.65 5.3K
15:28 35.66 35.67 35.65 35.66 7.0K
15:29 35.66 35.66 35.65 35.66 3.2K
15:30 35.65 35.65 35.61 35.63 9.5K
15:31 35.62 35.62 35.61 35.61 6.7K
15:32 35.62 35.66 35.62 35.66 8.8K
15:33 35.67 35.67 35.65 35.66 8.5K
15:34 35.65 35.66 35.65 35.65 5.4K
15:35 35.65 35.68 35.64 35.68 6.7K
15:36 35.68 35.68 35.64 35.65 12.5K
15:37 35.64 35.69 35.64 35.69 6.9K
15:38 35.70 35.70 35.68 35.69 6.5K
15:39 35.69 35.70 35.68 35.70 15.0K
15:40 35.70 35.70 35.67 35.68 13.2K
15:41 35.68 35.70 35.67 35.67 8.4K
15:42 35.68 35.69 35.68 35.67 7.9K
15:43 35.67 35.69 35.67 35.68 4.9K
15:44 35.69 35.70 35.68 35.70 11.9K
15:45 35.70 35.70 35.66 35.66 14.6K
15:46 35.66 35.67 35.65 35.67 11.8K
15:47 35.67 35.67 35.65 35.67 12.5K
15:48 35.68 35.69 35.63 35.63 20.8K
15:49 35.64 35.64 35.58 35.58 18.9K
15:50 35.56 35.56 35.49 35.49 21.6K
15:51 35.48 35.48 35.47 35.48 12.8K
15:52 35.47 35.47 35.43 35.44 24.9K
15:53 35.44 35.44 35.41 35.41 33.6K
15:54 35.40 35.44 35.39 35.43 65.9K
15:55 35.41 35.44 35.41 35.43 37.2K
15:56 35.41 35.43 35.39 35.42 65.5K
15:57 35.42 35.45 35.42 35.45 49.4K
15:58 35.46 35.52 35.46 35.52 67.6K
15:59 35.53 35.53 35.46 35.47 794.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles