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 31.10 31.20 31.10 31.11 42.4K
09:31 31.19 31.20 31.19 31.20 2.8K
09:32 31.33 31.33 31.10 31.30 2.3K
09:33 31.25 31.25 31.25 31.25 1.0K
09:34 31.25 31.25 30.98 30.98 12.6K
09:36 31.12 31.22 31.12 31.12 3.5K
09:37 31.12 31.12 31.12 31.12 1.0K
09:38 31.01 31.01 31.01 31.01 0.3K
09:39 31.01 31.01 30.91 30.91 4.9K
09:40 30.89 30.89 30.89 30.89 1.6K
09:41 30.87 30.95 30.87 30.94 3.5K
09:42 30.92 30.92 30.87 30.90 5.0K
09:43 30.90 30.90 30.90 30.90 2.4K
09:44 30.83 30.83 30.81 30.82 3.9K
09:45 30.81 30.81 30.79 30.79 1.9K
09:46 30.74 30.74 30.65 30.69 33.5K
09:47 30.75 30.84 30.75 30.75 12.3K
09:48 30.80 30.80 30.71 30.74 13.0K
09:49 30.74 30.80 30.69 30.69 10.1K
09:50 30.68 30.74 30.64 30.68 3.4K
09:51 30.72 30.77 30.72 30.77 1.6K
09:52 30.74 30.74 30.72 30.73 2.2K
09:53 30.69 30.70 30.68 30.68 2.6K
09:54 30.69 30.74 30.66 30.74 3.0K
09:55 30.75 30.83 30.75 30.79 15.8K
09:56 30.80 30.95 30.80 30.86 14.1K
09:57 30.82 30.82 30.78 30.80 35.2K
09:58 30.80 30.82 30.80 30.82 0.7K
09:59 30.84 30.84 30.81 30.82 2.4K
10:00 30.82 30.82 30.69 30.69 10.5K
10:01 30.69 30.69 30.53 30.54 14.4K
10:02 30.56 30.56 30.50 30.52 3.5K
10:03 30.46 30.52 30.44 30.52 3.3K
10:04 30.48 30.58 30.48 30.58 2.6K
10:05 30.53 30.55 30.41 30.41 6.9K
10:06 30.41 30.52 30.41 30.52 7.7K
10:07 30.55 30.55 30.31 30.32 18.0K
10:08 30.29 30.35 30.29 30.34 11.6K
10:09 30.37 30.42 30.37 30.42 4.3K
10:10 30.35 30.56 30.35 30.56 15.5K
10:11 30.57 30.57 30.49 30.49 5.0K
10:12 30.50 30.61 30.50 30.57 5.8K
10:13 30.51 30.51 30.51 30.51 1.7K
10:14 30.57 30.57 30.53 30.53 0.5K
10:15 30.53 30.57 30.47 30.47 20.7K
10:16 30.49 30.57 30.49 30.54 7.9K
10:17 30.57 30.64 30.57 30.64 2.8K
10:18 30.64 30.65 30.61 30.61 4.1K
10:19 30.58 30.59 30.55 30.55 2.2K
10:20 30.56 30.68 30.56 30.68 3.3K
10:21 30.67 30.67 30.67 30.67 1.2K
10:22 30.68 30.70 30.62 30.67 5.2K
10:23 30.71 30.76 30.70 30.76 4.6K
10:24 30.76 30.82 30.76 30.82 2.3K
10:25 30.83 30.83 30.76 30.76 3.2K
10:26 30.77 30.80 30.77 30.79 3.0K
10:27 30.80 30.82 30.80 30.82 2.0K
10:28 30.83 30.86 30.83 30.85 2.1K
10:29 30.83 30.83 30.83 30.83 1.2K
10:30 30.77 30.83 30.77 30.80 4.5K
10:31 30.77 30.83 30.77 30.83 2.2K
10:32 30.88 30.88 30.83 30.86 3.4K
10:33 30.84 30.87 30.84 30.86 2.8K
10:34 30.86 30.89 30.86 30.89 3.2K
10:35 30.86 30.86 30.74 30.74 4.2K
10:36 30.78 30.79 30.75 30.79 4.4K
10:37 30.80 30.85 30.79 30.85 2.9K
10:38 30.81 30.81 30.78 30.80 1.6K
10:39 30.77 30.77 30.67 30.67 2.7K
10:40 30.67 30.67 30.67 30.67 0.5K
10:41 30.68 30.75 30.68 30.75 4.0K
10:42 30.74 30.79 30.74 30.79 1.8K
10:43 30.74 30.76 30.71 30.71 3.7K
10:44 30.67 30.68 30.66 30.68 2.4K
10:45 30.69 30.82 30.69 30.82 2.5K
10:46 30.88 30.88 30.83 30.84 3.5K
10:47 30.84 30.84 30.84 30.84 0.6K
10:48 30.85 30.85 30.74 30.74 4.3K
10:49 30.76 30.76 30.74 30.74 1.0K
10:50 30.76 30.76 30.69 30.71 3.3K
10:51 30.71 30.71 30.66 30.66 1.6K
10:52 30.70 30.70 30.69 30.70 2.3K
10:53 30.71 30.71 30.68 30.71 1.0K
10:54 30.71 30.75 30.70 30.71 5.0K
10:55 30.73 30.81 30.73 30.80 4.7K
10:56 30.82 30.82 30.76 30.76 5.4K
10:57 30.78 30.80 30.78 30.79 2.6K
10:58 30.77 30.79 30.75 30.75 1.8K
10:59 30.76 30.76 30.73 30.74 2.7K
11:00 30.73 30.73 30.68 30.72 18.9K
11:01 30.73 30.73 30.68 30.72 7.2K
11:02 30.74 30.79 30.74 30.79 1.4K
11:03 30.80 30.81 30.78 30.78 2.9K
11:04 30.77 30.78 30.77 30.78 2.0K
11:05 30.78 30.81 30.78 30.81 2.6K
11:06 30.82 30.89 30.82 30.89 4.0K
11:07 30.90 30.90 30.84 30.84 2.7K
11:08 30.80 30.83 30.80 30.83 2.4K
11:09 30.81 30.84 30.81 30.84 2.2K
11:10 30.84 30.88 30.84 30.88 3.1K
11:11 30.87 30.91 30.87 30.91 1.7K
11:12 30.96 30.96 30.93 30.93 2.6K
11:13 30.90 30.92 30.90 30.90 2.6K
11:14 30.91 30.91 30.89 30.89 1.8K
11:15 30.87 30.94 30.87 30.94 3.5K
11:16 30.99 30.99 30.87 30.87 9.1K
11:18 30.91 30.91 30.88 30.88 0.5K
11:19 30.89 30.89 30.89 30.89 1.5K
11:20 30.98 30.99 30.97 30.97 1.6K
11:21 30.98 30.98 30.93 30.94 2.9K
11:22 30.96 30.96 30.92 30.92 1.2K
11:23 30.94 30.94 30.94 30.94 0.7K
11:24 30.94 30.97 30.94 30.97 2.0K
11:25 30.94 31.03 30.94 31.01 6.1K
11:26 31.01 31.01 30.94 30.94 6.6K
11:27 30.96 30.96 30.92 30.92 2.0K
11:28 30.92 30.95 30.90 30.90 5.3K
11:29 30.89 30.89 30.88 30.88 1.9K
11:30 30.84 30.85 30.84 30.85 2.5K
11:31 30.90 30.90 30.87 30.87 3.6K
11:32 30.87 31.00 30.87 31.00 6.0K
11:33 31.00 31.00 30.96 30.99 3.5K
11:34 30.99 30.99 30.92 30.92 3.2K
11:35 30.94 30.95 30.94 30.95 2.5K
11:36 30.93 30.95 30.93 30.95 1.4K
11:37 30.95 30.98 30.93 30.95 4.7K
11:38 30.98 31.01 30.98 31.01 2.5K
11:39 31.03 31.04 31.03 31.04 3.1K
11:40 31.02 31.07 31.01 31.07 3.1K
11:41 31.08 31.08 31.07 31.08 3.3K
11:42 31.08 31.09 31.07 31.09 3.2K
11:43 31.10 31.14 31.10 31.12 1.1K
11:44 31.15 31.15 31.13 31.15 0.8K
11:45 31.19 31.25 31.19 31.25 4.5K
11:46 31.25 31.25 31.22 31.22 3.1K
11:47 31.20 31.20 31.15 31.15 4.9K
11:48 31.17 31.21 31.17 31.19 1.5K
11:49 31.18 31.20 31.18 31.20 2.8K
11:50 31.22 31.22 31.20 31.20 1.4K
11:51 31.21 31.23 31.21 31.23 1.1K
11:52 31.17 31.20 31.17 31.20 4.5K
11:53 31.20 31.20 31.19 31.19 4.0K
11:54 31.23 31.23 31.23 31.23 0.5K
11:55 31.25 31.26 31.19 31.19 5.9K
11:56 31.20 31.23 31.20 31.23 3.0K
11:57 31.29 31.29 31.29 31.29 1.2K
11:58 31.30 31.30 31.28 31.28 5.5K
11:59 31.28 31.30 31.27 31.30 5.5K
12:00 31.32 31.34 31.32 31.34 0.9K
12:01 31.38 31.38 31.37 31.37 1.8K
12:02 31.43 31.43 31.43 31.43 0.6K
12:03 31.44 31.44 31.34 31.35 6.3K
12:04 31.36 31.36 31.36 31.36 2.1K
12:05 31.38 31.38 31.38 31.38 1.7K
12:06 31.39 31.41 31.39 31.41 1.3K
12:07 31.41 31.41 31.38 31.41 3.8K
12:08 31.41 31.41 31.36 31.37 2.8K
12:09 31.37 31.37 31.37 31.37 0.3K
12:10 31.35 31.35 31.31 31.34 5.9K
12:11 31.38 31.43 31.38 31.43 4.1K
12:12 31.43 31.43 31.40 31.40 2.3K
12:13 31.43 31.45 31.43 31.45 3.4K
12:14 31.47 31.47 31.43 31.43 2.2K
12:15 31.42 31.44 31.42 31.42 2.6K
12:16 31.40 31.41 31.37 31.37 3.2K
12:17 31.38 31.38 31.37 31.37 2.4K
12:18 31.36 31.37 31.28 31.28 8.0K
12:19 31.25 31.26 31.24 31.24 4.6K
12:20 31.24 31.25 31.24 31.25 7.5K
12:21 31.17 31.19 31.17 31.19 2.5K
12:22 31.21 31.21 31.21 31.21 2.7K
12:23 31.27 31.27 31.26 31.26 1.8K
12:24 31.27 31.27 31.24 31.25 1.5K
12:25 31.25 31.28 31.23 31.23 3.2K
12:26 31.29 31.30 31.27 31.30 1.5K
12:27 31.29 31.29 31.23 31.23 2.6K
12:28 31.22 31.22 31.22 31.22 1.3K
12:29 31.22 31.23 31.18 31.18 3.4K
12:30 31.17 31.18 31.16 31.18 2.0K
12:31 31.17 31.17 31.14 31.17 4.3K
12:32 31.16 31.18 31.14 31.14 4.3K
12:33 31.15 31.17 31.14 31.17 1.4K
12:34 31.17 31.22 31.17 31.22 3.6K
12:35 31.23 31.23 31.21 31.21 2.4K
12:36 31.23 31.23 31.19 31.19 3.5K
12:37 31.19 31.19 31.19 31.19 0.4K
12:38 31.17 31.17 31.16 31.17 2.1K
12:39 31.19 31.19 31.17 31.17 1.4K
12:40 31.18 31.18 31.13 31.14 3.2K
12:41 31.14 31.14 31.11 31.11 2.8K
12:42 31.09 31.09 31.09 31.09 1.1K
12:43 31.09 31.10 31.09 31.10 2.0K
12:44 31.11 31.14 31.11 31.12 3.0K
12:45 31.16 31.18 31.14 31.18 1.6K
12:46 31.19 31.21 31.17 31.18 2.0K
12:47 31.17 31.17 31.14 31.14 4.1K
12:49 31.13 31.15 31.12 31.12 2.5K
12:50 31.12 31.12 31.09 31.09 2.9K
12:51 31.10 31.11 31.10 31.11 0.8K
12:52 31.13 31.13 31.12 31.12 2.0K
12:53 31.15 31.15 31.10 31.10 3.5K
12:54 31.10 31.10 31.05 31.05 1.4K
12:55 31.06 31.06 31.00 31.00 1.1K
12:56 31.01 31.01 31.00 31.00 1.5K
12:57 31.01 31.01 30.98 30.98 2.5K
12:58 30.96 30.96 30.95 30.95 1.4K
12:59 30.93 30.94 30.92 30.94 8.0K
13:00 30.97 30.97 30.95 30.95 2.3K
13:01 30.95 30.97 30.93 30.93 3.0K
13:02 30.93 30.94 30.93 30.94 1.0K
13:03 30.93 30.96 30.91 30.96 1.8K
13:04 30.95 30.96 30.92 30.92 2.3K
13:05 30.91 30.91 30.91 30.91 0.8K
13:06 30.88 30.91 30.87 30.91 4.6K
13:07 30.92 30.93 30.92 30.93 0.6K
13:08 30.92 30.97 30.92 30.97 2.5K
13:09 31.02 31.02 31.02 31.02 1.3K
13:10 30.97 30.97 30.97 30.97 2.0K
13:11 30.97 30.97 30.94 30.94 2.6K
13:12 30.95 30.95 30.94 30.95 2.6K
13:13 30.95 30.95 30.92 30.92 3.8K
13:15 30.91 30.97 30.91 30.97 2.8K
13:16 30.94 30.97 30.93 30.93 3.3K
13:17 30.93 30.93 30.90 30.90 1.3K
13:18 30.87 30.91 30.87 30.91 2.8K
13:19 30.90 30.90 30.90 30.90 0.4K
13:20 30.90 30.90 30.89 30.89 1.3K
13:21 30.90 30.95 30.90 30.95 2.3K
13:22 30.97 30.97 30.97 30.97 2.2K
13:23 30.95 30.96 30.95 30.96 0.4K
13:24 30.98 30.98 30.92 30.92 3.2K
13:25 30.92 30.92 30.91 30.91 1.1K
13:26 30.89 30.89 30.87 30.87 1.3K
13:27 30.85 30.85 30.84 30.84 3.9K
13:28 30.84 30.85 30.84 30.85 0.6K
13:29 30.86 30.86 30.85 30.85 2.0K
13:30 30.87 30.94 30.87 30.94 2.8K
13:31 30.94 30.94 30.90 30.90 1.6K
13:32 30.91 30.91 30.91 30.91 1.1K
13:33 30.91 30.93 30.91 30.93 1.4K
13:34 30.94 30.94 30.92 30.92 2.6K
13:35 30.91 30.91 30.91 30.91 1.1K
13:36 30.91 30.91 30.88 30.88 3.4K
13:37 30.86 30.86 30.85 30.85 1.0K
13:38 30.87 30.88 30.87 30.87 3.5K
13:39 30.88 30.96 30.88 30.94 11.9K
13:40 30.96 31.01 30.96 31.00 11.2K
13:41 31.00 31.01 30.97 30.98 9.9K
13:42 30.99 31.05 30.99 31.05 1.4K
13:43 31.04 31.06 31.04 31.06 1.5K
13:44 31.02 31.08 31.01 31.08 3.3K
13:45 31.07 31.08 31.07 31.07 0.9K
13:46 31.08 31.08 31.05 31.05 3.0K
13:47 31.03 31.03 31.03 31.03 1.4K
13:48 31.04 31.06 31.04 31.06 2.0K
13:49 31.10 31.10 31.08 31.08 1.9K
13:50 31.10 31.11 31.10 31.11 1.1K
13:51 31.08 31.08 31.08 31.08 2.0K
13:52 31.08 31.08 31.05 31.05 1.6K
13:53 31.06 31.06 31.05 31.05 2.6K
13:54 31.05 31.06 31.04 31.06 0.8K
13:55 31.05 31.05 31.00 31.01 3.3K
13:56 31.01 31.05 31.01 31.04 4.5K
13:57 31.06 31.07 31.06 31.06 1.0K
13:58 31.07 31.08 31.05 31.05 1.8K
13:59 31.06 31.07 31.06 31.07 5.2K
14:00 31.08 31.09 31.06 31.06 2.5K
14:01 31.08 31.08 31.05 31.05 1.2K
14:02 31.04 31.04 31.00 31.03 3.2K
14:03 31.02 31.04 31.01 31.04 1.6K
14:04 31.01 31.01 30.99 31.00 2.2K
14:05 31.00 31.00 31.00 31.00 0.2K
14:06 31.01 31.02 31.01 31.01 3.2K
14:07 31.00 31.00 31.00 31.00 0.6K
14:08 30.99 30.99 30.97 30.97 1.6K
14:09 30.99 30.99 30.91 30.91 5.3K
14:10 30.89 30.91 30.89 30.91 1.2K
14:11 30.87 30.87 30.87 30.87 1.3K
14:12 30.83 30.83 30.80 30.80 3.3K
14:13 30.81 30.82 30.80 30.82 3.0K
14:14 30.80 30.82 30.80 30.82 1.7K
14:15 30.83 30.83 30.83 30.83 1.3K
14:16 30.86 30.86 30.86 30.86 2.4K
14:18 30.89 30.94 30.89 30.94 4.1K
14:19 30.96 30.96 30.93 30.93 6.2K
14:20 30.90 30.93 30.90 30.93 1.8K
14:21 30.91 30.91 30.91 30.91 0.9K
14:22 30.91 30.94 30.91 30.94 1.4K
14:23 30.96 30.98 30.96 30.98 1.8K
14:24 31.04 31.05 31.04 31.05 1.9K
14:25 31.04 31.04 31.02 31.04 2.7K
14:26 31.07 31.11 31.07 31.10 1.7K
14:27 31.11 31.11 31.07 31.07 2.4K
14:28 31.11 31.11 31.10 31.10 1.9K
14:29 31.11 31.11 31.11 31.11 0.2K
14:30 31.10 31.10 31.07 31.10 2.5K
14:31 31.12 31.12 31.12 31.12 2.0K
14:32 31.15 31.15 31.15 31.15 0.7K
14:33 31.15 31.15 31.13 31.13 3.0K
14:34 31.15 31.17 31.15 31.17 1.6K
14:35 31.16 31.16 31.16 31.16 2.0K
14:36 31.18 31.18 31.15 31.15 4.3K
14:37 31.15 31.15 31.14 31.14 1.5K
14:38 31.13 31.15 31.12 31.15 3.7K
14:39 31.14 31.17 31.14 31.17 1.2K
14:40 31.16 31.16 31.15 31.16 3.4K
14:41 31.17 31.18 31.17 31.18 0.7K
14:42 31.18 31.18 31.18 31.18 0.7K
14:43 31.21 31.21 31.17 31.19 9.8K
14:44 31.21 31.23 31.21 31.23 1.4K
14:45 31.22 31.23 31.22 31.23 2.9K
14:46 31.23 31.24 31.23 31.24 3.3K
14:47 31.22 31.23 31.22 31.23 1.5K
14:48 31.24 31.25 31.22 31.22 3.7K
14:49 31.23 31.24 31.21 31.24 3.8K
14:50 31.23 31.23 31.17 31.17 4.0K
14:51 31.17 31.17 31.11 31.11 3.0K
14:52 31.09 31.09 31.08 31.08 2.6K
14:53 31.09 31.10 31.08 31.10 2.7K
14:54 31.11 31.11 31.08 31.09 3.6K
14:55 31.10 31.13 31.10 31.12 3.7K
14:56 31.12 31.12 31.12 31.12 1.3K
14:57 31.10 31.10 31.06 31.06 6.3K
14:58 31.09 31.12 31.09 31.12 2.6K
14:59 31.10 31.10 31.07 31.07 4.3K
15:00 31.07 31.09 31.03 31.03 4.7K
15:01 31.05 31.08 31.05 31.08 2.6K
15:02 31.05 31.07 31.05 31.06 2.7K
15:03 31.05 31.07 31.05 31.07 2.3K
15:04 31.06 31.06 31.04 31.04 2.7K
15:05 31.06 31.08 31.06 31.08 2.9K
15:06 31.08 31.11 31.08 31.11 2.4K
15:07 31.13 31.15 31.11 31.11 8.0K
15:08 31.12 31.13 31.12 31.13 2.1K
15:09 31.11 31.12 31.11 31.12 0.7K
15:10 31.12 31.12 31.11 31.12 1.6K
15:11 31.14 31.14 31.13 31.14 1.9K
15:12 31.16 31.18 31.16 31.17 6.2K
15:13 31.15 31.15 31.12 31.14 5.8K
15:14 31.14 31.15 31.14 31.15 3.5K
15:15 31.13 31.13 31.12 31.12 2.2K
15:16 31.13 31.16 31.13 31.15 3.5K
15:17 31.15 31.16 31.15 31.16 1.4K
15:18 31.15 31.16 31.15 31.16 1.3K
15:19 31.17 31.17 31.17 31.17 3.5K
15:20 31.17 31.17 31.13 31.13 5.0K
15:21 31.11 31.11 31.09 31.09 2.4K
15:22 31.10 31.11 31.09 31.11 2.6K
15:23 31.13 31.16 31.13 31.15 3.3K
15:24 31.16 31.18 31.16 31.18 2.1K
15:25 31.16 31.16 31.14 31.14 2.9K
15:26 31.14 31.15 31.12 31.15 2.3K
15:27 31.14 31.18 31.14 31.18 5.1K
15:28 31.16 31.18 31.16 31.18 1.8K
15:29 31.16 31.16 31.16 31.16 3.1K
15:30 31.11 31.15 31.09 31.13 14.7K
15:31 31.17 31.17 31.16 31.16 3.1K
15:32 31.17 31.17 31.16 31.16 2.8K
15:33 31.15 31.18 31.15 31.18 3.7K
15:34 31.19 31.19 31.16 31.17 3.3K
15:35 31.19 31.19 31.17 31.17 2.9K
15:36 31.17 31.18 31.16 31.18 4.1K
15:37 31.18 31.18 31.17 31.17 5.3K
15:38 31.16 31.16 31.15 31.15 3.3K
15:39 31.14 31.17 31.14 31.17 3.0K
15:40 31.17 31.17 31.16 31.16 4.3K
15:41 31.15 31.22 31.15 31.22 5.3K
15:42 31.22 31.26 31.20 31.26 14.4K
15:43 31.26 31.27 31.25 31.27 6.9K
15:44 31.27 31.28 31.26 31.27 6.0K
15:45 31.30 31.37 31.30 31.37 73.4K
15:46 31.37 31.39 31.37 31.39 4.3K
15:47 31.40 31.41 31.38 31.41 11.4K
15:48 31.42 31.48 31.42 31.42 11.0K
15:49 31.42 31.43 31.40 31.41 6.8K
15:50 31.42 31.43 31.36 31.36 16.2K
15:51 31.37 31.37 31.31 31.31 7.9K
15:52 31.30 31.33 31.29 31.33 6.1K
15:53 31.31 31.31 31.25 31.25 12.4K
15:54 31.25 31.32 31.23 31.32 12.6K
15:55 31.24 31.30 31.24 31.30 18.9K
15:56 31.30 31.36 31.29 31.36 26.5K
15:57 31.37 31.38 31.33 31.37 39.5K
15:58 31.38 31.41 31.30 31.30 56.6K
15:59 31.30 31.31 31.24 31.26 424.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles