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 36.34 36.34 36.19 36.23 12.9K
09:31 36.22 36.39 36.20 36.39 2.2K
09:32 36.21 36.21 36.21 36.21 0.7K
09:33 36.03 36.21 36.03 36.21 0.4K
09:34 36.21 36.38 36.21 36.24 0.7K
09:35 36.31 36.40 36.31 36.32 1.4K
09:36 36.26 36.31 36.26 36.29 3.8K
09:37 36.28 36.28 36.20 36.20 2.4K
09:38 36.20 36.20 36.15 36.15 3.9K
09:39 36.20 36.20 36.20 36.20 3.3K
09:40 36.19 36.19 36.15 36.15 0.5K
09:41 36.16 36.19 36.07 36.07 2.1K
09:42 36.09 36.09 36.09 36.09 0.6K
09:43 36.09 36.14 36.06 36.10 6.7K
09:44 36.14 36.14 36.14 36.14 3.2K
09:45 36.15 36.18 36.15 36.18 2.0K
09:46 36.18 36.18 36.18 36.17 0.9K
09:47 36.15 36.15 36.15 36.15 0.3K
09:48 36.11 36.11 36.08 36.10 4.0K
09:49 36.07 36.07 36.03 36.03 2.1K
09:50 36.04 36.04 36.01 36.04 2.5K
09:51 36.07 36.11 36.07 36.11 4.8K
09:52 36.05 36.11 36.05 36.11 3.6K
09:53 36.07 36.13 36.07 36.13 7.3K
09:54 36.14 36.14 36.14 36.14 1.1K
09:55 36.09 36.09 36.09 36.09 1.5K
09:56 36.07 36.07 36.07 36.07 2.1K
09:57 36.07 36.12 36.07 36.12 1.4K
09:58 36.13 36.19 36.13 36.19 3.2K
09:59 36.17 36.17 36.13 36.13 1.4K
10:00 36.22 36.22 36.17 36.21 6.2K
10:02 36.20 36.25 36.14 36.25 6.5K
10:03 36.25 36.25 36.25 36.25 1.1K
10:04 36.20 36.20 36.19 36.19 3.4K
10:05 36.17 36.17 36.11 36.11 1.9K
10:06 36.09 36.11 36.09 36.11 1.5K
10:07 36.08 36.08 36.08 36.08 1.0K
10:08 36.14 36.14 36.14 36.14 1.5K
10:09 36.11 36.12 36.11 36.11 0.5K
10:10 36.14 36.14 36.11 36.11 2.1K
10:11 36.06 36.06 35.96 35.96 16.1K
10:12 35.95 35.95 35.95 35.95 3.0K
10:13 35.94 35.94 35.90 35.90 1.6K
10:14 35.85 35.85 35.85 35.85 1.3K
10:15 35.87 35.87 35.87 35.87 0.9K
10:16 35.85 35.89 35.85 35.89 4.0K
10:18 35.91 35.92 35.89 35.92 1.5K
10:19 35.92 35.95 35.92 35.95 1.9K
10:20 35.95 35.95 35.93 35.93 2.3K
10:21 35.93 35.94 35.93 35.94 1.7K
10:22 35.85 35.92 35.85 35.92 10.2K
10:23 35.95 35.95 35.95 35.95 0.2K
10:24 35.94 35.95 35.91 35.91 2.2K
10:25 35.89 35.89 35.88 35.88 1.2K
10:26 35.86 35.86 35.77 35.78 3.4K
10:27 35.83 35.91 35.83 35.91 1.3K
10:28 35.94 35.94 35.94 35.94 1.5K
10:29 35.91 35.91 35.86 35.86 2.5K
10:30 35.86 35.93 35.86 35.93 3.2K
10:31 35.95 35.95 35.92 35.92 1.9K
10:32 35.98 36.06 35.98 36.06 4.2K
10:33 36.11 36.11 36.11 36.10 4.2K
10:34 36.12 36.16 36.11 36.11 5.7K
10:35 36.09 36.12 36.09 36.12 4.2K
10:36 36.12 36.18 36.12 36.16 4.0K
10:37 36.16 36.16 36.09 36.09 2.6K
10:38 36.11 36.16 36.11 36.16 2.0K
10:39 36.12 36.12 36.12 36.12 2.8K
10:40 36.12 36.12 36.12 36.12 0.6K
10:41 36.11 36.11 36.09 36.09 4.2K
10:42 36.08 36.23 36.08 36.23 2.7K
10:43 36.23 36.24 36.23 36.24 3.1K
10:44 36.25 36.26 36.25 36.26 2.4K
10:45 36.28 36.30 36.28 36.30 0.8K
10:46 36.32 36.32 36.28 36.28 1.5K
10:47 36.27 36.28 36.27 36.28 2.6K
10:48 36.29 36.30 36.29 36.30 1.0K
10:49 36.30 36.35 36.30 36.35 2.8K
10:50 36.35 36.39 36.35 36.39 3.1K
10:51 36.39 36.39 36.38 36.39 1.1K
10:52 36.42 36.42 36.39 36.39 2.7K
10:54 36.42 36.42 36.42 36.42 0.4K
10:55 36.42 36.42 36.42 36.42 1.7K
10:56 36.42 36.42 36.41 36.41 3.5K
10:57 36.37 36.37 36.33 36.33 3.7K
10:58 36.35 36.35 36.33 36.33 2.4K
10:59 36.29 36.29 36.26 36.27 6.7K
11:00 36.26 36.26 36.26 36.26 1.0K
11:01 36.23 36.24 36.22 36.24 1.5K
11:02 36.30 36.30 36.27 36.27 4.0K
11:03 36.29 36.35 36.29 36.35 1.7K
11:04 36.36 36.36 36.34 36.35 1.4K
11:05 36.36 36.36 36.36 36.36 0.8K
11:06 36.37 36.37 36.37 36.37 0.5K
11:07 36.37 36.41 36.37 36.41 1.9K
11:08 36.40 36.40 36.40 36.40 1.3K
11:09 36.39 36.40 36.39 36.40 3.8K
11:10 36.42 36.46 36.42 36.46 2.9K
11:11 36.43 36.43 36.39 36.39 3.4K
11:12 36.40 36.41 36.40 36.41 1.7K
11:13 36.39 36.39 36.39 36.39 1.1K
11:14 36.42 36.42 36.36 36.37 6.3K
11:15 36.41 36.41 36.41 36.41 0.7K
11:16 36.43 36.44 36.43 36.44 1.2K
11:17 36.43 36.45 36.43 36.45 0.6K
11:18 36.47 36.48 36.47 36.47 2.7K
11:19 36.45 36.45 36.44 36.44 1.0K
11:20 36.44 36.44 36.41 36.42 4.3K
11:22 36.42 36.47 36.42 36.47 2.6K
11:23 36.45 36.45 36.41 36.41 2.9K
11:24 36.39 36.39 36.39 36.39 0.3K
11:25 36.41 36.42 36.39 36.39 5.7K
11:26 36.41 36.42 36.41 36.42 1.8K
11:27 36.47 36.48 36.47 36.48 0.9K
11:28 36.48 36.48 36.45 36.45 3.1K
11:29 36.46 36.49 36.46 36.49 1.9K
11:30 36.48 36.51 36.48 36.51 1.1K
11:31 36.48 36.52 36.48 36.52 2.0K
11:32 36.54 36.54 36.50 36.50 3.4K
11:33 36.51 36.51 36.51 36.51 0.7K
11:34 36.52 36.52 36.52 36.52 1.2K
11:35 36.50 36.53 36.50 36.53 2.0K
11:36 36.52 36.53 36.52 36.53 0.3K
11:37 36.49 36.49 36.49 36.49 5.3K
11:39 36.50 36.51 36.49 36.49 3.5K
11:40 36.51 36.51 36.47 36.50 4.2K
11:42 36.51 36.51 36.51 36.51 0.1K
11:43 36.51 36.51 36.51 36.51 1.2K
11:44 36.51 36.51 36.50 36.50 1.5K
11:45 36.50 36.50 36.49 36.49 1.3K
11:46 36.51 36.51 36.50 36.50 2.5K
11:47 36.52 36.52 36.52 36.52 0.6K
11:48 36.54 36.56 36.54 36.56 1.5K
11:49 36.59 36.59 36.59 36.59 0.4K
11:50 36.60 36.64 36.60 36.64 2.2K
11:51 36.65 36.65 36.65 36.65 0.9K
11:52 36.66 36.67 36.64 36.67 0.6K
11:53 36.64 36.65 36.63 36.63 2.0K
11:54 36.66 36.66 36.66 36.66 0.8K
11:55 36.67 36.67 36.63 36.63 3.3K
11:56 36.63 36.63 36.63 36.63 0.4K
11:57 36.63 36.63 36.63 36.63 0.7K
11:58 36.64 36.66 36.64 36.66 1.3K
11:59 36.64 36.64 36.63 36.63 2.1K
12:00 36.63 36.68 36.63 36.68 2.4K
12:02 36.72 36.74 36.72 36.74 2.3K
12:03 36.72 36.72 36.70 36.70 2.7K
12:04 36.71 36.71 36.66 36.66 3.8K
12:05 36.69 36.69 36.68 36.68 1.8K
12:06 36.68 36.68 36.68 36.67 1.1K
12:07 36.69 36.70 36.69 36.70 2.9K
12:08 36.69 36.72 36.69 36.70 3.1K
12:10 36.71 36.71 36.69 36.69 2.3K
12:11 36.68 36.69 36.68 36.69 2.6K
12:13 36.74 36.74 36.74 36.74 1.6K
12:14 36.74 36.74 36.73 36.73 1.4K
12:15 36.71 36.71 36.70 36.70 2.2K
12:16 36.70 36.70 36.67 36.67 3.9K
12:17 36.67 36.70 36.67 36.70 1.7K
12:18 36.70 36.70 36.70 36.70 1.1K
12:19 36.69 36.80 36.69 36.80 15.2K
12:20 36.80 36.80 36.77 36.77 8.0K
12:21 36.78 36.78 36.74 36.77 3.3K
12:22 36.73 36.74 36.73 36.74 2.7K
12:23 36.74 36.77 36.74 36.77 0.5K
12:24 36.75 36.75 36.72 36.72 1.2K
12:25 36.72 36.72 36.67 36.67 3.6K
12:26 36.67 36.68 36.59 36.60 6.9K
12:27 36.60 36.62 36.60 36.62 1.2K
12:28 36.62 36.62 36.62 36.62 1.6K
12:29 36.66 36.67 36.66 36.67 1.3K
12:30 36.65 36.65 36.64 36.64 2.0K
12:32 36.62 36.63 36.62 36.63 2.8K
12:33 36.62 36.62 36.57 36.57 5.6K
12:34 36.56 36.56 36.56 36.56 0.9K
12:35 36.56 36.57 36.54 36.57 2.7K
12:36 36.55 36.55 36.55 36.55 2.2K
12:37 36.57 36.57 36.57 36.57 0.9K
12:38 36.56 36.56 36.56 36.56 2.0K
12:39 36.58 36.59 36.58 36.59 1.6K
12:40 36.59 36.60 36.59 36.60 2.6K
12:41 36.61 36.68 36.61 36.68 2.7K
12:42 36.72 36.76 36.72 36.73 4.2K
12:43 36.74 36.74 36.73 36.74 2.7K
12:44 36.76 36.76 36.73 36.73 4.7K
12:45 36.75 36.75 36.75 36.75 0.5K
12:46 36.77 36.77 36.72 36.72 3.1K
12:48 36.70 36.70 36.67 36.70 5.6K
12:49 36.70 36.73 36.70 36.73 1.7K
12:50 36.72 36.72 36.69 36.69 3.0K
12:51 36.71 36.73 36.71 36.73 1.4K
12:52 36.73 36.74 36.73 36.74 1.0K
12:53 36.75 36.75 36.72 36.72 3.2K
12:54 36.73 36.73 36.69 36.69 2.2K
12:55 36.66 36.66 36.66 36.66 1.3K
12:56 36.69 36.70 36.68 36.68 2.0K
12:57 36.70 36.70 36.63 36.63 2.7K
12:58 36.65 36.65 36.59 36.59 2.7K
12:59 36.60 36.60 36.60 36.60 1.3K
13:00 36.60 36.60 36.58 36.58 3.4K
13:01 36.61 36.61 36.58 36.58 1.1K
13:02 36.56 36.58 36.56 36.58 0.9K
13:03 36.56 36.60 36.56 36.60 2.1K
13:04 36.60 36.60 36.59 36.59 2.1K
13:05 36.64 36.67 36.64 36.67 0.9K
13:06 36.67 36.71 36.67 36.67 3.4K
13:07 36.70 36.70 36.68 36.68 1.6K
13:08 36.68 36.70 36.68 36.70 1.4K
13:09 36.70 36.71 36.69 36.69 2.0K
13:10 36.69 36.71 36.68 36.67 2.7K
13:11 36.67 36.72 36.67 36.72 11.5K
13:12 36.64 36.64 36.63 36.63 51.1K
13:13 36.64 36.64 36.62 36.64 5.7K
13:14 36.67 36.69 36.67 36.69 5.5K
13:15 36.69 36.69 36.64 36.67 3.6K
13:16 36.68 36.68 36.68 36.67 1.4K
13:17 36.70 36.70 36.70 36.70 2.1K
13:18 36.70 36.70 36.66 36.66 5.3K
13:19 36.65 36.65 36.64 36.64 1.2K
13:20 36.62 36.64 36.62 36.64 3.4K
13:21 36.63 36.63 36.61 36.61 1.9K
13:22 36.60 36.62 36.60 36.61 2.3K
13:23 36.61 36.64 36.61 36.64 2.1K
13:24 36.64 36.65 36.64 36.65 1.9K
13:25 36.65 36.67 36.65 36.65 1.2K
13:26 36.66 36.66 36.64 36.66 2.7K
13:27 36.66 36.67 36.66 36.67 0.8K
13:28 36.66 36.67 36.65 36.67 2.3K
13:29 36.70 36.70 36.69 36.69 1.7K
13:30 36.69 36.70 36.69 36.70 1.7K
13:31 36.70 36.70 36.70 36.70 1.7K
13:32 36.72 36.72 36.72 36.72 1.1K
13:33 36.72 36.72 36.70 36.70 1.5K
13:34 36.72 36.72 36.70 36.71 2.5K
13:35 36.73 36.73 36.71 36.71 5.0K
13:36 36.72 36.73 36.72 36.72 1.8K
13:37 36.71 36.73 36.71 36.72 3.1K
13:38 36.76 36.78 36.76 36.76 2.5K
13:39 36.76 36.78 36.76 36.78 2.2K
13:40 36.77 36.78 36.77 36.78 1.3K
13:41 36.78 36.78 36.75 36.75 4.0K
13:42 36.76 36.78 36.76 36.77 1.8K
13:43 36.77 36.77 36.74 36.74 4.0K
13:44 36.72 36.72 36.69 36.69 5.3K
13:45 36.68 36.69 36.68 36.69 2.6K
13:46 36.69 36.69 36.63 36.63 3.8K
13:47 36.62 36.62 36.62 36.62 1.1K
13:48 36.66 36.66 36.66 36.66 1.2K
13:49 36.66 36.66 36.65 36.65 2.3K
13:50 36.65 36.65 36.61 36.61 4.1K
13:51 36.63 36.63 36.61 36.61 1.8K
13:52 36.62 36.64 36.60 36.64 2.5K
13:53 36.64 36.64 36.62 36.62 1.5K
13:54 36.63 36.65 36.63 36.65 2.0K
13:55 36.65 36.66 36.65 36.65 1.2K
13:56 36.65 36.67 36.65 36.67 1.6K
13:57 36.69 36.70 36.69 36.69 2.3K
13:58 36.73 36.74 36.73 36.74 3.5K
13:59 36.76 36.77 36.76 36.77 2.2K
14:00 36.76 36.79 36.76 36.79 1.6K
14:01 36.79 36.83 36.78 36.83 4.2K
14:02 36.82 36.83 36.80 36.83 4.0K
14:03 36.85 36.85 36.85 36.85 1.1K
14:04 36.87 36.87 36.86 36.87 1.4K
14:05 36.87 36.87 36.84 36.85 3.1K
14:06 36.85 36.86 36.85 36.85 1.6K
14:07 36.86 36.86 36.84 36.84 1.9K
14:08 36.84 36.84 36.78 36.78 5.4K
14:09 36.79 36.80 36.79 36.80 0.9K
14:10 36.80 36.80 36.77 36.77 1.9K
14:11 36.76 36.77 36.76 36.77 1.8K
14:12 36.77 36.77 36.73 36.76 4.2K
14:13 36.77 36.77 36.77 36.77 0.7K
14:14 36.77 36.77 36.75 36.76 3.7K
14:15 36.78 36.78 36.75 36.75 2.9K
14:16 36.74 36.79 36.74 36.79 2.4K
14:17 36.80 36.83 36.80 36.83 2.2K
14:18 36.83 36.83 36.83 36.83 1.5K
14:19 36.83 36.85 36.83 36.85 1.9K
14:20 36.85 36.85 36.85 36.85 1.7K
14:21 36.83 36.85 36.82 36.85 3.2K
14:22 36.86 36.88 36.86 36.86 3.5K
14:23 36.87 36.91 36.87 36.89 2.0K
14:24 36.90 36.92 36.90 36.92 3.8K
14:25 36.92 36.92 36.88 36.90 5.2K
14:26 36.91 36.91 36.89 36.89 4.5K
14:27 36.92 36.92 36.89 36.89 8.0K
14:28 36.87 36.87 36.87 36.87 1.5K
14:29 36.87 36.88 36.87 36.88 2.2K
14:30 36.90 36.90 36.90 36.90 1.7K
14:31 36.92 36.94 36.91 36.91 4.7K
14:32 36.91 36.92 36.83 36.83 4.0K
14:33 36.82 36.82 36.81 36.81 1.2K
14:34 36.81 36.81 36.78 36.80 2.0K
14:35 36.80 36.80 36.80 36.80 0.9K
14:36 36.81 36.81 36.78 36.78 2.8K
14:37 36.78 36.78 36.74 36.74 1.7K
14:38 36.75 36.78 36.75 36.78 1.7K
14:39 36.79 36.80 36.77 36.80 2.3K
14:40 36.79 36.79 36.79 36.79 1.3K
14:41 36.79 36.79 36.79 36.79 1.0K
14:42 36.79 36.79 36.79 36.79 0.5K
14:43 36.81 36.81 36.81 36.81 2.0K
14:44 36.81 36.81 36.78 36.78 2.8K
14:45 36.79 36.79 36.78 36.78 1.8K
14:46 36.78 36.78 36.77 36.77 3.3K
14:48 36.79 36.79 36.79 36.79 1.7K
14:49 36.85 36.85 36.85 36.85 7.7K
14:50 36.85 36.85 36.85 36.85 1.3K
14:51 36.83 36.83 36.82 36.83 3.2K
14:52 36.84 36.85 36.84 36.85 2.2K
14:53 36.85 36.85 36.85 36.85 0.3K
14:54 36.84 36.84 36.81 36.83 5.7K
14:55 36.81 36.84 36.81 36.83 3.6K
14:56 36.82 36.82 36.80 36.80 1.5K
14:57 36.81 36.81 36.80 36.80 0.9K
14:58 36.79 36.79 36.78 36.78 0.8K
14:59 36.79 36.79 36.79 36.79 2.1K
15:00 36.79 36.81 36.79 36.81 2.0K
15:01 36.81 36.82 36.81 36.82 2.1K
15:02 36.84 36.85 36.84 36.85 1.9K
15:03 36.85 36.88 36.85 36.86 3.2K
15:04 36.85 36.85 36.85 36.85 1.4K
15:05 36.85 36.85 36.85 36.85 1.4K
15:06 36.86 36.86 36.86 36.85 1.5K
15:07 36.85 36.87 36.85 36.87 1.3K
15:08 36.88 36.88 36.87 36.87 3.0K
15:09 36.89 36.89 36.87 36.87 1.0K
15:10 36.88 36.89 36.87 36.87 2.4K
15:11 36.87 36.87 36.85 36.85 3.8K
15:13 36.85 36.85 36.85 36.85 1.1K
15:15 36.86 36.90 36.86 36.90 3.6K
15:16 36.93 36.93 36.93 36.92 2.0K
15:17 36.93 36.95 36.93 36.93 3.4K
15:18 36.93 36.95 36.93 36.95 1.2K
15:19 36.94 36.94 36.92 36.92 4.3K
15:20 36.94 36.95 36.93 36.93 2.2K
15:21 36.93 36.94 36.91 36.91 3.2K
15:22 36.92 36.92 36.88 36.88 22.7K
15:23 36.91 36.92 36.91 36.92 4.6K
15:24 36.91 36.92 36.89 36.89 4.6K
15:25 36.89 36.89 36.81 36.81 4.6K
15:26 36.81 36.81 36.76 36.76 3.6K
15:27 36.76 36.77 36.76 36.77 4.9K
15:28 36.75 36.76 36.75 36.76 2.8K
15:29 36.77 36.77 36.73 36.75 4.7K
15:30 36.75 36.77 36.75 36.75 3.1K
15:31 36.75 36.76 36.72 36.74 3.9K
15:32 36.74 36.74 36.73 36.73 2.6K
15:33 36.72 36.72 36.70 36.70 2.1K
15:34 36.70 36.72 36.70 36.72 5.1K
15:35 36.71 36.71 36.71 36.71 2.2K
15:36 36.72 36.72 36.72 36.72 0.4K
15:37 36.72 36.73 36.72 36.72 4.5K
15:38 36.72 36.73 36.71 36.71 4.0K
15:39 36.71 36.74 36.70 36.74 5.9K
15:40 36.74 36.75 36.74 36.74 1.9K
15:41 36.76 36.81 36.76 36.79 10.7K
15:42 36.78 36.78 36.78 36.78 4.8K
15:43 36.78 36.78 36.77 36.77 3.4K
15:44 36.77 36.78 36.77 36.79 4.2K
15:45 36.79 36.79 36.77 36.77 9.6K
15:46 36.78 36.78 36.77 36.77 7.4K
15:47 36.77 36.80 36.77 36.78 6.8K
15:48 36.79 36.79 36.77 36.78 4.7K
15:49 36.79 36.80 36.79 36.80 6.7K
15:50 36.82 36.82 36.74 36.74 38.9K
15:51 36.75 36.75 36.71 36.71 9.2K
15:52 36.71 36.72 36.70 36.70 17.3K
15:53 36.70 36.70 36.66 36.66 22.8K
15:54 36.67 36.72 36.60 36.72 36.6K
15:55 36.65 36.67 36.64 36.65 22.5K
15:56 36.65 36.67 36.65 36.65 25.7K
15:57 36.63 36.65 36.60 36.64 34.6K
15:58 36.64 36.64 36.61 36.62 49.7K
15:59 36.62 36.64 36.58 36.62 383.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles