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 37.25 37.25 37.25 37.25 20.0K
09:31 37.16 37.16 37.13 37.13 9.9K
09:32 37.13 37.13 37.06 37.06 17.2K
09:33 37.06 37.06 36.96 36.96 4.7K
09:35 37.02 37.14 37.02 37.13 0.8K
09:36 37.13 37.25 37.13 37.16 2.5K
09:37 37.16 37.34 37.16 37.25 3.0K
09:38 37.30 37.32 37.20 37.25 10.4K
09:39 37.34 37.40 37.32 37.40 2.3K
09:40 37.32 37.37 37.28 37.28 1.5K
09:41 37.37 37.37 37.30 37.37 2.3K
09:42 37.35 37.35 37.30 37.30 4.1K
09:43 37.40 37.40 37.29 37.34 8.7K
09:44 37.34 37.35 37.34 37.35 1.5K
09:45 37.34 37.37 37.28 37.33 7.4K
09:46 37.33 37.34 37.29 37.34 2.1K
09:47 37.34 37.34 37.34 37.34 0.3K
09:48 37.34 37.38 37.31 37.38 5.0K
09:49 37.35 37.35 37.29 37.29 6.2K
09:50 37.31 37.33 37.31 37.33 8.5K
09:51 37.32 37.32 37.32 37.32 0.7K
09:52 37.32 37.36 37.32 37.36 0.2K
09:53 37.36 37.45 37.36 37.45 5.4K
09:54 37.44 37.44 37.41 37.41 9.3K
09:56 37.41 37.41 37.41 37.41 1.1K
09:57 37.42 37.43 37.42 37.43 1.8K
09:58 37.42 37.42 37.42 37.42 0.4K
09:59 37.39 37.39 37.39 37.39 2.5K
10:00 37.41 37.51 37.41 37.51 8.3K
10:01 37.55 37.55 37.52 37.53 4.8K
10:03 37.53 37.53 37.53 37.53 0.9K
10:04 37.53 37.54 37.53 37.54 2.8K
10:05 37.54 37.56 37.54 37.54 4.0K
10:06 37.55 37.56 37.51 37.52 5.7K
10:07 37.54 37.56 37.54 37.56 4.3K
10:08 37.56 37.56 37.51 37.51 5.1K
10:09 37.51 37.51 37.49 37.51 5.4K
10:10 37.51 37.51 37.48 37.50 3.6K
10:11 37.51 37.60 37.51 37.60 4.8K
10:12 37.63 37.71 37.63 37.71 0.8K
10:13 37.67 37.70 37.67 37.70 1.0K
10:14 37.66 37.68 37.66 37.68 2.1K
10:15 37.73 37.73 37.65 37.67 5.8K
10:16 37.67 37.67 37.61 37.61 2.4K
10:17 37.63 37.63 37.57 37.57 3.2K
10:18 37.55 37.55 37.55 37.55 1.4K
10:19 37.56 37.61 37.56 37.61 1.7K
10:20 37.65 37.67 37.65 37.67 1.0K
10:21 37.73 37.75 37.73 37.74 6.6K
10:22 37.77 37.80 37.76 37.80 2.9K
10:23 37.83 37.84 37.83 37.83 3.9K
10:24 37.81 37.81 37.81 37.81 1.1K
10:25 37.81 37.81 37.81 37.81 4.5K
10:26 37.79 37.79 37.74 37.77 10.6K
10:27 37.79 37.79 37.76 37.77 2.1K
10:28 37.76 37.76 37.75 37.75 1.4K
10:29 37.73 37.73 37.70 37.70 1.9K
10:30 37.70 37.70 37.68 37.68 1.8K
10:31 37.71 37.71 37.71 37.71 4.6K
10:32 37.72 37.72 37.71 37.72 1.3K
10:33 37.73 37.73 37.63 37.63 4.0K
10:34 37.62 37.62 37.62 37.62 1.9K
10:35 37.66 37.70 37.66 37.70 2.6K
10:36 37.69 37.70 37.69 37.70 1.3K
10:37 37.71 37.75 37.69 37.69 6.2K
10:38 37.67 37.67 37.62 37.62 2.2K
10:39 37.61 37.61 37.61 37.60 1.3K
10:40 37.58 37.58 37.57 37.57 1.7K
10:41 37.57 37.60 37.57 37.59 1.5K
10:42 37.59 37.65 37.59 37.63 4.6K
10:43 37.61 37.61 37.61 37.61 1.0K
10:44 37.60 37.60 37.54 37.56 5.8K
10:45 37.54 37.56 37.53 37.53 3.2K
10:46 37.52 37.52 37.52 37.52 1.6K
10:47 37.55 37.55 37.52 37.52 1.0K
10:48 37.52 37.52 37.50 37.50 1.4K
10:49 37.54 37.56 37.54 37.56 2.0K
10:50 37.56 37.59 37.56 37.59 1.4K
10:51 37.59 37.60 37.59 37.60 2.6K
10:52 37.59 37.61 37.59 37.60 4.0K
10:53 37.57 37.58 37.55 37.58 3.5K
10:54 37.61 37.61 37.61 37.61 0.8K
10:55 37.62 37.63 37.62 37.62 2.2K
10:57 37.63 37.64 37.63 37.64 0.7K
10:58 37.63 37.67 37.63 37.64 4.7K
10:59 37.64 37.65 37.63 37.64 1.9K
11:00 37.65 37.65 37.62 37.62 2.0K
11:01 37.62 37.63 37.59 37.59 5.1K
11:02 37.59 37.62 37.59 37.62 2.3K
11:03 37.62 37.63 37.62 37.62 1.8K
11:04 37.63 37.63 37.57 37.57 7.8K
11:05 37.58 37.58 37.55 37.55 3.0K
11:06 37.52 37.53 37.52 37.53 3.9K
11:07 37.53 37.53 37.47 37.47 6.9K
11:08 37.51 37.54 37.50 37.52 5.1K
11:09 37.51 37.51 37.51 37.51 2.1K
11:10 37.49 37.50 37.49 37.50 2.1K
11:11 37.52 37.53 37.52 37.53 1.0K
11:12 37.53 37.55 37.53 37.54 1.8K
11:13 37.55 37.55 37.54 37.54 1.8K
11:14 37.52 37.52 37.51 37.51 3.4K
11:15 37.51 37.51 37.49 37.51 3.4K
11:16 37.50 37.53 37.50 37.53 2.3K
11:17 37.51 37.51 37.44 37.48 6.4K
11:18 37.48 37.49 37.47 37.47 2.0K
11:19 37.46 37.48 37.45 37.45 4.1K
11:20 37.45 37.51 37.45 37.51 8.7K
11:21 37.51 37.51 37.50 37.50 1.6K
11:22 37.49 37.51 37.49 37.51 1.8K
11:23 37.52 37.53 37.51 37.52 3.5K
11:24 37.52 37.52 37.52 37.52 1.1K
11:25 37.53 37.56 37.53 37.55 4.5K
11:26 37.55 37.59 37.54 37.58 6.2K
11:27 37.59 37.59 37.56 37.59 3.5K
11:28 37.59 37.59 37.55 37.56 2.9K
11:29 37.54 37.54 37.54 37.54 2.2K
11:30 37.54 37.59 37.54 37.59 3.1K
11:31 37.59 37.59 37.56 37.57 2.4K
11:32 37.56 37.57 37.55 37.55 2.3K
11:33 37.54 37.55 37.51 37.52 4.3K
11:34 37.52 37.52 37.52 37.52 1.7K
11:35 37.52 37.56 37.52 37.54 7.2K
11:36 37.55 37.55 37.55 37.55 1.1K
11:37 37.56 37.56 37.54 37.55 5.2K
11:38 37.55 37.58 37.55 37.58 15.0K
11:39 37.58 37.58 37.57 37.57 3.1K
11:40 37.57 37.57 37.55 37.57 5.3K
11:41 37.55 37.55 37.53 37.53 4.5K
11:42 37.52 37.53 37.50 37.53 1.8K
11:43 37.53 37.54 37.50 37.54 1.7K
11:44 37.54 37.55 37.54 37.55 2.4K
11:45 37.53 37.55 37.53 37.54 2.1K
11:46 37.55 37.58 37.53 37.56 4.9K
11:47 37.53 37.53 37.50 37.50 3.5K
11:48 37.49 37.49 37.49 37.49 0.8K
11:49 37.49 37.49 37.46 37.48 2.9K
11:50 37.45 37.46 37.41 37.46 5.5K
11:51 37.42 37.45 37.42 37.45 1.5K
11:52 37.45 37.45 37.45 37.45 0.8K
11:53 37.45 37.45 37.44 37.45 2.7K
11:54 37.44 37.45 37.44 37.44 2.6K
11:55 37.43 37.44 37.43 37.44 3.1K
11:56 37.45 37.45 37.43 37.43 1.8K
11:57 37.40 37.40 37.30 37.30 7.0K
11:58 37.27 37.28 37.22 37.22 7.4K
11:59 37.24 37.24 37.20 37.20 3.4K
12:00 37.18 37.18 37.18 37.18 2.4K
12:01 37.18 37.22 37.18 37.21 5.0K
12:02 37.22 37.30 37.22 37.29 5.9K
12:03 37.29 37.29 37.27 37.29 1.1K
12:04 37.28 37.29 37.27 37.28 2.7K
12:05 37.27 37.29 37.27 37.27 3.9K
12:06 37.29 37.30 37.29 37.28 1.5K
12:07 37.29 37.29 37.26 37.28 4.8K
12:08 37.28 37.28 37.23 37.23 5.6K
12:09 37.23 37.23 37.19 37.19 2.9K
12:10 37.18 37.18 37.15 37.16 2.7K
12:11 37.14 37.17 37.12 37.13 2.1K
12:12 37.12 37.15 37.10 37.13 3.2K
12:13 37.12 37.12 37.10 37.10 0.9K
12:14 37.12 37.12 37.10 37.10 1.6K
12:15 37.10 37.12 37.08 37.12 4.7K
12:16 37.12 37.12 37.08 37.09 3.2K
12:17 37.04 37.05 37.03 37.03 4.6K
12:18 37.05 37.05 37.03 37.03 2.8K
12:19 37.03 37.03 37.03 37.04 0.5K
12:20 37.02 37.05 37.02 37.03 2.2K
12:21 37.02 37.04 37.02 37.03 4.6K
12:22 37.03 37.03 36.99 36.99 3.1K
12:23 36.98 36.98 36.97 36.97 1.4K
12:24 36.95 36.95 36.92 36.92 3.0K
12:25 36.91 36.97 36.91 36.96 4.7K
12:26 36.96 37.00 36.96 37.00 4.1K
12:27 36.97 37.06 36.97 37.05 12.4K
12:28 37.06 37.09 37.01 37.01 6.7K
12:29 37.01 37.01 36.98 36.98 5.0K
12:30 36.96 36.99 36.96 36.99 2.3K
12:31 36.97 37.00 36.97 37.00 1.0K
12:32 36.98 37.00 36.98 37.00 1.0K
12:33 37.00 37.00 36.97 36.98 2.5K
12:34 36.98 36.98 36.98 36.98 0.9K
12:35 36.96 37.00 36.96 37.00 6.1K
12:36 37.03 37.03 37.00 37.00 4.6K
12:37 37.00 37.03 36.99 37.01 4.7K
12:38 37.02 37.03 37.02 37.03 13.9K
12:39 37.03 37.08 37.03 37.08 11.9K
12:40 37.04 37.06 37.04 37.06 1.1K
12:41 37.09 37.10 37.07 37.10 3.1K
12:42 37.13 37.15 37.10 37.15 2.1K
12:43 37.15 37.15 37.15 37.15 1.0K
12:44 37.16 37.19 37.16 37.18 1.8K
12:45 37.16 37.21 37.16 37.18 1.5K
12:46 37.20 37.21 37.20 37.20 1.1K
12:47 37.21 37.21 37.18 37.18 3.7K
12:48 37.18 37.19 37.18 37.19 10.1K
12:49 37.23 37.26 37.23 37.26 0.9K
12:50 37.22 37.27 37.22 37.27 1.6K
12:51 37.26 37.27 37.25 37.27 0.6K
12:52 37.26 37.27 37.24 37.25 7.5K
12:53 37.26 37.26 37.23 37.25 10.8K
12:54 37.27 37.27 37.25 37.25 2.9K
12:55 37.25 37.26 37.25 37.26 1.0K
12:56 37.25 37.31 37.25 37.31 1.1K
12:57 37.27 37.30 37.27 37.30 1.4K
12:58 37.32 37.32 37.30 37.30 2.3K
12:59 37.28 37.28 37.26 37.27 7.6K
13:00 37.25 37.26 37.25 37.26 1.1K
13:01 37.28 37.31 37.28 37.31 0.9K
13:02 37.31 37.31 37.31 37.31 0.8K
13:03 37.32 37.32 37.30 37.31 1.1K
13:04 37.32 37.36 37.32 37.35 4.8K
13:05 37.33 37.37 37.33 37.37 1.4K
13:06 37.36 37.41 37.35 37.41 2.7K
13:07 37.41 37.41 37.35 37.35 3.3K
13:08 37.33 37.36 37.33 37.35 1.2K
13:09 37.36 37.36 37.36 37.36 2.1K
13:10 37.35 37.35 37.29 37.29 14.0K
13:11 37.27 37.27 37.27 37.27 0.8K
13:12 37.28 37.28 37.27 37.27 1.1K
13:13 37.27 37.27 37.25 37.25 3.2K
13:14 37.25 37.25 37.25 37.24 2.0K
13:15 37.24 37.24 37.20 37.20 5.3K
13:16 37.20 37.21 37.20 37.21 1.9K
13:17 37.19 37.22 37.19 37.22 0.7K
13:18 37.24 37.25 37.24 37.24 4.3K
13:19 37.25 37.25 37.25 37.25 0.8K
13:20 37.26 37.28 37.26 37.28 1.8K
13:21 37.27 37.29 37.26 37.28 2.8K
13:22 37.28 37.28 37.23 37.23 1.8K
13:23 37.23 37.24 37.23 37.24 1.4K
13:24 37.24 37.24 37.23 37.23 1.4K
13:25 37.23 37.23 37.23 37.23 1.0K
13:26 37.23 37.23 37.22 37.22 1.7K
13:27 37.22 37.24 37.21 37.24 5.0K
13:28 37.22 37.22 37.22 37.22 0.2K
13:29 37.26 37.27 37.24 37.26 2.6K
13:30 37.24 37.26 37.24 37.26 0.8K
13:31 37.25 37.26 37.25 37.26 3.1K
13:32 37.27 37.28 37.27 37.28 2.7K
13:33 37.25 37.25 37.22 37.23 4.8K
13:34 37.24 37.24 37.22 37.22 1.2K
13:35 37.22 37.22 37.22 37.22 1.2K
13:36 37.25 37.25 37.24 37.25 0.9K
13:37 37.24 37.24 37.24 37.24 1.4K
13:38 37.25 37.25 37.25 37.24 1.7K
13:39 37.24 37.24 37.24 37.24 1.2K
13:40 37.26 37.26 37.23 37.24 4.3K
13:41 37.24 37.27 37.23 37.23 3.3K
13:42 37.22 37.22 37.20 37.20 2.1K
13:43 37.18 37.18 37.15 37.15 1.8K
13:44 37.15 37.16 37.14 37.16 3.9K
13:45 37.16 37.17 37.16 37.17 1.9K
13:46 37.18 37.18 37.18 37.18 1.4K
13:47 37.18 37.18 37.13 37.15 4.0K
13:48 37.15 37.16 37.15 37.15 0.9K
13:49 37.16 37.16 37.16 37.16 0.7K
13:50 37.15 37.17 37.15 37.16 1.4K
13:51 37.15 37.15 37.15 37.15 2.7K
13:52 37.14 37.19 37.14 37.19 2.8K
13:53 37.20 37.22 37.18 37.21 2.5K
13:54 37.20 37.20 37.19 37.19 0.8K
13:55 37.18 37.21 37.18 37.21 1.8K
13:56 37.19 37.21 37.18 37.18 1.9K
13:57 37.17 37.17 37.16 37.16 5.6K
13:58 37.15 37.15 37.10 37.10 3.1K
13:59 37.06 37.06 37.06 37.06 4.7K
14:00 37.04 37.06 37.04 37.06 3.6K
14:01 37.05 37.05 37.04 37.05 7.9K
14:02 37.06 37.07 37.06 37.06 11.8K
14:03 37.07 37.09 37.07 37.07 0.9K
14:04 37.07 37.07 37.06 37.06 1.4K
14:05 37.06 37.07 37.05 37.05 1.3K
14:06 37.07 37.07 37.04 37.04 3.0K
14:07 37.03 37.05 37.03 37.05 1.1K
14:08 37.04 37.04 37.03 37.03 1.2K
14:09 37.05 37.05 37.05 37.05 1.6K
14:10 37.04 37.04 37.02 37.04 5.6K
14:11 37.03 37.04 37.03 37.04 0.7K
14:12 37.04 37.05 37.04 37.05 3.9K
14:13 37.05 37.07 37.04 37.07 2.7K
14:14 37.06 37.06 37.05 37.05 2.3K
14:15 37.03 37.04 37.03 37.04 2.2K
14:16 37.06 37.06 37.06 37.06 3.0K
14:17 37.05 37.08 37.05 37.07 1.2K
14:18 37.07 37.07 37.07 37.07 1.2K
14:19 37.05 37.05 37.04 37.04 2.4K
14:20 37.02 37.04 37.02 37.03 0.9K
14:21 37.04 37.04 37.04 37.04 8.1K
14:22 37.04 37.05 37.03 37.05 7.8K
14:23 37.08 37.08 37.06 37.08 3.6K
14:24 37.08 37.08 37.08 37.08 0.6K
14:25 37.06 37.08 37.06 37.08 1.7K
14:26 37.08 37.08 37.03 37.03 3.4K
14:27 37.02 37.03 37.02 37.03 1.2K
14:28 37.03 37.03 37.02 37.02 0.6K
14:29 37.03 37.03 37.03 37.03 0.4K
14:30 37.03 37.06 37.03 37.05 11.2K
14:31 37.04 37.06 37.04 37.04 0.8K
14:32 37.04 37.06 37.04 37.06 4.1K
14:33 37.05 37.05 37.05 37.05 1.4K
14:34 37.05 37.05 37.05 37.05 8.0K
14:35 37.05 37.05 37.05 37.05 1.9K
14:36 37.05 37.05 37.04 37.05 2.2K
14:37 37.04 37.04 37.01 37.02 3.0K
14:38 37.02 37.02 37.02 37.02 1.8K
14:39 37.02 37.09 37.02 37.09 6.3K
14:40 37.11 37.12 37.10 37.10 4.5K
14:41 37.09 37.09 37.07 37.07 1.9K
14:42 37.05 37.05 37.05 37.05 0.5K
14:43 37.07 37.07 37.05 37.07 1.2K
14:44 37.05 37.05 37.05 37.05 1.6K
14:45 37.04 37.05 37.04 37.05 1.9K
14:46 37.05 37.06 37.05 37.06 1.8K
14:47 37.07 37.07 37.03 37.07 11.7K
14:48 37.07 37.08 37.05 37.08 1.5K
14:49 37.06 37.06 37.04 37.04 1.6K
14:50 37.02 37.03 37.01 37.03 3.2K
14:51 37.05 37.07 37.05 37.07 2.1K
14:52 37.06 37.07 37.06 37.06 1.4K
14:53 37.06 37.06 37.06 37.06 2.1K
14:54 37.06 37.06 37.05 37.05 1.7K
14:55 37.04 37.04 37.01 37.01 2.6K
14:56 37.00 37.00 36.99 36.99 2.7K
14:57 36.98 36.98 36.96 36.97 3.4K
14:58 36.98 36.98 36.97 36.97 1.3K
14:59 36.97 36.97 36.95 36.96 2.8K
15:00 36.95 36.97 36.95 36.96 2.3K
15:01 36.98 36.99 36.96 36.96 2.9K
15:02 36.95 36.95 36.91 36.92 4.7K
15:03 36.90 36.91 36.88 36.88 7.9K
15:04 36.89 36.90 36.89 36.89 1.6K
15:05 36.88 36.88 36.86 36.86 3.3K
15:06 36.86 36.86 36.81 36.82 15.8K
15:07 36.83 36.87 36.83 36.87 9.6K
15:08 36.86 36.86 36.85 36.85 2.5K
15:09 36.85 36.86 36.84 36.84 2.0K
15:10 36.83 36.83 36.77 36.77 8.9K
15:11 36.76 36.82 36.76 36.82 10.9K
15:12 36.81 36.84 36.81 36.84 9.0K
15:13 36.82 36.89 36.82 36.89 11.7K
15:14 36.88 36.90 36.88 36.89 1.5K
15:15 36.88 36.88 36.87 36.88 2.8K
15:16 36.87 36.88 36.86 36.87 1.0K
15:17 36.87 36.88 36.87 36.88 6.6K
15:18 36.88 36.92 36.87 36.92 6.1K
15:19 36.90 36.91 36.90 36.90 3.1K
15:20 36.91 36.91 36.91 36.91 2.2K
15:21 36.91 36.93 36.91 36.91 3.4K
15:22 36.91 36.92 36.90 36.92 5.8K
15:23 36.92 36.96 36.92 36.95 7.0K
15:24 36.95 36.95 36.94 36.94 5.0K
15:25 36.94 36.94 36.88 36.89 3.3K
15:26 36.87 36.88 36.85 36.86 4.6K
15:27 36.86 36.86 36.83 36.84 2.9K
15:28 36.84 36.84 36.83 36.84 2.0K
15:29 36.84 36.86 36.84 36.86 3.4K
15:30 36.86 36.90 36.85 36.85 6.0K
15:31 36.85 36.88 36.85 36.88 2.7K
15:32 36.87 36.89 36.87 36.87 6.6K
15:33 36.86 36.86 36.84 36.85 3.6K
15:34 36.86 36.87 36.86 36.87 2.4K
15:35 36.87 36.87 36.85 36.85 4.1K
15:36 36.85 36.86 36.85 36.86 3.1K
15:37 36.85 36.88 36.85 36.88 5.3K
15:38 36.87 36.87 36.87 36.87 2.5K
15:39 36.88 36.88 36.87 36.87 3.6K
15:40 36.88 36.89 36.88 36.89 6.8K
15:41 36.89 36.89 36.88 36.88 5.8K
15:42 36.88 36.89 36.84 36.84 5.2K
15:43 36.83 36.84 36.80 36.80 4.7K
15:44 36.80 36.80 36.76 36.77 18.2K
15:45 36.76 36.82 36.76 36.77 29.9K
15:46 36.76 36.76 36.69 36.69 20.7K
15:47 36.71 36.74 36.71 36.73 6.7K
15:48 36.71 36.72 36.71 36.72 4.8K
15:49 36.72 36.72 36.68 36.68 7.8K
15:50 36.70 36.72 36.69 36.69 15.4K
15:51 36.70 36.72 36.69 36.70 9.2K
15:52 36.70 36.70 36.67 36.67 11.2K
15:53 36.68 36.68 36.63 36.68 33.4K
15:54 36.69 36.71 36.68 36.69 15.9K
15:55 36.68 36.69 36.66 36.69 20.6K
15:56 36.69 36.71 36.69 36.70 25.9K
15:57 36.69 36.69 36.65 36.66 23.2K
15:58 36.66 36.67 36.65 36.67 45.3K
15:59 36.67 36.69 36.66 36.69 246.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles