Allegro (ALGM)

ALGM
🏛️ Estados Unidos →
29.19
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 31.13 31.13 31.13 31.13 42.7K
09:33 30.97 30.97 30.79 30.96 8.5K
09:34 31.12 31.12 30.97 30.97 1.0K
09:35 30.97 30.97 30.97 30.97 4.3K
09:37 30.95 30.95 30.95 30.95 0.4K
09:39 30.85 30.85 30.75 30.75 4.9K
09:41 30.73 30.73 30.73 30.73 1.3K
09:42 30.75 30.75 30.75 30.75 0.5K
09:43 30.77 30.78 30.77 30.78 2.2K
09:44 30.76 30.76 30.76 30.76 1.2K
09:49 30.75 30.75 30.64 30.73 15.7K
09:50 30.66 30.66 30.66 30.66 0.7K
09:51 30.71 30.71 30.71 30.71 3.1K
09:53 30.76 30.76 30.76 30.76 0.8K
09:54 30.61 30.61 30.61 30.61 2.7K
09:57 30.64 30.66 30.64 30.66 0.8K
09:58 30.62 30.62 30.55 30.55 1.7K
09:59 30.60 30.75 30.60 30.75 2.6K
10:00 30.74 30.74 30.73 30.73 1.7K
10:01 30.70 30.73 30.70 30.73 1.1K
10:02 30.70 30.70 30.70 30.70 0.1K
10:03 30.79 30.79 30.77 30.77 2.2K
10:04 30.81 30.81 30.62 30.62 27.1K
10:05 30.67 30.67 30.60 30.60 1.4K
10:06 30.66 30.66 30.66 30.66 3.3K
10:08 30.62 30.65 30.62 30.65 1.1K
10:10 30.65 30.65 30.62 30.62 1.4K
10:11 30.60 30.60 30.60 30.60 1.1K
10:13 30.61 30.61 30.61 30.61 0.7K
10:15 30.66 30.69 30.66 30.69 3.5K
10:16 30.72 30.72 30.72 30.72 0.6K
10:17 30.70 30.70 30.70 30.70 1.4K
10:19 30.67 30.69 30.67 30.69 1.0K
10:20 30.72 30.72 30.72 30.72 0.1K
10:21 30.66 30.66 30.66 30.66 1.6K
10:24 30.66 30.66 30.64 30.66 2.3K
10:26 30.66 30.66 30.64 30.64 2.4K
10:27 30.72 30.74 30.72 30.74 11.7K
10:28 30.75 30.75 30.75 30.75 3.2K
10:30 30.70 30.71 30.70 30.71 0.8K
10:31 30.71 30.71 30.71 30.71 1.0K
10:33 30.71 30.71 30.71 30.71 0.4K
10:34 30.71 30.71 30.71 30.71 0.8K
10:35 30.73 30.75 30.73 30.74 3.1K
10:36 30.72 30.72 30.72 30.72 0.6K
10:38 30.74 30.76 30.73 30.76 2.1K
10:40 30.78 30.79 30.78 30.79 2.1K
10:43 30.81 30.81 30.78 30.78 1.1K
10:44 30.76 30.81 30.76 30.81 0.7K
10:45 30.81 30.81 30.81 30.81 0.4K
10:47 30.79 30.79 30.79 30.79 0.9K
10:48 30.79 30.79 30.75 30.75 1.4K
10:49 30.76 30.76 30.76 30.76 1.1K
10:52 30.77 30.77 30.76 30.76 0.9K
10:53 30.77 30.77 30.77 30.77 1.3K
10:54 30.75 30.75 30.75 30.75 0.4K
10:55 30.75 30.75 30.75 30.75 1.3K
10:56 30.78 30.78 30.78 30.78 1.7K
10:58 30.77 30.77 30.77 30.77 0.4K
10:59 30.75 30.78 30.75 30.78 8.1K
11:00 30.76 30.78 30.76 30.78 2.2K
11:01 30.80 30.81 30.79 30.80 2.9K
11:02 30.81 30.86 30.81 30.86 1.1K
11:03 30.85 30.85 30.85 30.85 0.7K
11:05 30.85 30.85 30.85 30.85 0.2K
11:06 30.85 30.86 30.85 30.86 2.4K
11:08 30.86 30.86 30.86 30.86 1.6K
11:10 30.88 30.88 30.88 30.88 1.3K
11:13 30.89 30.90 30.89 30.90 0.6K
11:14 30.92 30.92 30.90 30.90 1.6K
11:15 30.88 30.88 30.87 30.87 1.1K
11:16 30.88 30.88 30.88 30.88 0.5K
11:17 30.88 30.89 30.88 30.89 1.8K
11:18 30.90 30.92 30.90 30.92 1.7K
11:19 30.94 30.94 30.94 30.94 1.4K
11:21 30.89 30.89 30.89 30.89 1.9K
11:22 30.84 30.84 30.84 30.84 0.6K
11:23 30.83 30.83 30.83 30.83 0.6K
11:25 30.86 30.86 30.86 30.86 0.7K
11:26 30.87 30.87 30.86 30.86 1.3K
11:28 30.85 30.86 30.85 30.86 1.5K
11:29 30.84 30.84 30.82 30.82 0.5K
11:30 30.83 30.83 30.80 30.80 0.7K
11:31 30.80 30.80 30.80 30.80 2.9K
11:33 30.81 30.81 30.77 30.78 3.6K
11:35 30.75 30.75 30.75 30.75 1.1K
11:37 30.74 30.74 30.74 30.74 2.1K
11:39 30.74 30.74 30.74 30.74 1.3K
11:40 30.70 30.70 30.68 30.69 2.0K
11:41 30.69 30.69 30.69 30.69 0.5K
11:42 30.68 30.68 30.67 30.67 1.5K
11:44 30.67 30.67 30.67 30.67 0.6K
11:45 30.66 30.67 30.66 30.67 2.2K
11:46 30.69 30.69 30.69 30.69 1.5K
11:48 30.70 30.80 30.70 30.80 29.9K
11:49 30.80 30.80 30.80 30.80 0.7K
11:50 30.81 30.81 30.78 30.78 0.7K
11:51 30.82 30.83 30.82 30.82 1.8K
11:52 30.85 30.87 30.85 30.87 1.9K
11:54 30.90 30.91 30.90 30.91 0.7K
11:55 30.88 30.88 30.88 30.88 1.9K
11:57 30.86 30.86 30.86 30.86 1.2K
11:58 30.85 30.85 30.85 30.85 1.6K
12:03 30.84 30.84 30.82 30.82 1.1K
12:04 30.84 30.84 30.84 30.84 2.0K
12:07 30.81 30.82 30.81 30.82 1.1K
12:08 30.82 30.82 30.80 30.80 1.6K
12:09 30.80 30.80 30.80 30.80 0.2K
12:10 30.80 30.83 30.80 30.83 2.5K
12:11 30.85 30.85 30.85 30.85 1.1K
12:12 30.87 30.87 30.87 30.87 0.5K
12:13 30.89 30.89 30.89 30.89 0.8K
12:15 30.84 30.84 30.83 30.83 2.1K
12:16 30.82 30.82 30.82 30.82 0.3K
12:17 30.80 30.80 30.80 30.80 1.3K
12:20 30.79 30.79 30.78 30.78 0.9K
12:21 30.77 30.77 30.77 30.77 0.7K
12:22 30.75 30.75 30.75 30.75 1.2K
12:23 30.73 30.73 30.73 30.73 0.3K
12:24 30.74 30.75 30.74 30.75 1.1K
12:25 30.74 30.74 30.73 30.73 0.9K
12:29 30.74 30.74 30.74 30.74 0.6K
12:30 30.71 30.71 30.71 30.71 1.1K
12:31 30.69 30.69 30.67 30.67 1.4K
12:34 30.69 30.71 30.69 30.71 2.1K
12:35 30.70 30.70 30.69 30.69 1.5K
12:36 30.71 30.72 30.71 30.72 1.0K
12:37 30.70 30.70 30.70 30.70 0.9K
12:38 30.73 30.73 30.73 30.73 1.3K
12:40 30.74 30.74 30.74 30.74 1.4K
12:41 30.74 30.74 30.74 30.74 1.0K
12:42 30.71 30.72 30.71 30.72 2.0K
12:43 30.72 30.72 30.72 30.72 1.0K
12:44 30.69 30.70 30.67 30.67 2.7K
12:46 30.69 30.69 30.69 30.69 0.3K
12:47 30.69 30.70 30.67 30.67 3.0K
12:48 30.66 30.66 30.66 30.66 0.8K
12:49 30.68 30.69 30.68 30.69 1.1K
12:50 30.69 30.71 30.69 30.71 4.7K
12:51 30.71 30.71 30.71 30.71 0.8K
12:52 30.72 30.78 30.72 30.76 54.9K
12:53 30.74 30.74 30.72 30.72 2.0K
12:54 30.70 30.70 30.70 30.70 0.6K
12:55 30.69 30.69 30.69 30.69 0.6K
12:56 30.69 30.69 30.69 30.69 1.0K
12:57 30.67 30.67 30.67 30.67 0.9K
12:58 30.68 30.71 30.68 30.71 5.1K
12:59 30.71 30.71 30.69 30.69 2.6K
13:00 30.74 30.74 30.74 30.74 3.5K
13:01 30.73 30.73 30.72 30.72 1.5K
13:02 30.71 30.71 30.71 30.71 0.5K
13:03 30.70 30.70 30.69 30.69 1.2K
13:04 30.68 30.68 30.68 30.68 0.9K
13:05 30.68 30.68 30.68 30.68 1.1K
13:07 30.70 30.72 30.70 30.72 4.1K
13:09 30.69 30.70 30.66 30.66 3.6K
13:10 30.65 30.65 30.63 30.63 0.6K
13:11 30.64 30.64 30.64 30.64 0.6K
13:12 30.65 30.65 30.65 30.65 0.5K
13:14 30.64 30.64 30.62 30.62 1.1K
13:15 30.62 30.62 30.61 30.61 5.7K
13:16 30.59 30.59 30.59 30.59 0.7K
13:17 30.60 30.60 30.60 30.60 1.9K
13:18 30.61 30.61 30.61 30.61 3.1K
13:19 30.62 30.62 30.60 30.60 0.8K
13:20 30.65 30.69 30.65 30.69 16.8K
13:21 30.66 30.69 30.66 30.68 3.8K
13:23 30.69 30.69 30.69 30.69 0.6K
13:24 30.69 30.69 30.69 30.69 2.3K
13:25 30.68 30.68 30.68 30.68 0.9K
13:26 30.68 30.68 30.68 30.68 1.2K
13:27 30.68 30.68 30.68 30.68 1.0K
13:28 30.67 30.69 30.67 30.69 2.7K
13:30 30.70 30.72 30.70 30.72 3.3K
13:31 30.74 30.75 30.74 30.75 1.6K
13:32 30.73 30.73 30.73 30.73 0.7K
13:33 30.71 30.71 30.71 30.71 1.1K
13:35 30.72 30.73 30.72 30.73 4.0K
13:38 30.68 30.68 30.68 30.68 0.7K
13:40 30.69 30.69 30.69 30.69 0.4K
13:42 30.68 30.72 30.68 30.72 1.8K
13:43 30.70 30.70 30.70 30.70 0.2K
13:44 30.69 30.69 30.69 30.69 1.0K
13:47 30.70 30.70 30.70 30.70 0.4K
13:48 30.70 30.71 30.70 30.71 1.6K
13:50 30.71 30.71 30.70 30.70 0.9K
13:51 30.73 30.73 30.73 30.73 2.3K
13:52 30.73 30.73 30.73 30.73 0.8K
13:53 30.92 30.95 30.90 30.90 35.5K
13:54 30.92 30.92 30.92 30.92 0.3K
13:55 30.92 30.92 30.92 30.92 0.2K
13:56 30.92 30.94 30.91 30.91 7.8K
13:57 30.88 30.88 30.88 30.88 1.6K
13:58 30.87 30.90 30.87 30.90 4.0K
14:00 30.91 30.91 30.89 30.91 2.3K
14:03 30.88 30.89 30.87 30.87 4.1K
14:05 30.83 30.86 30.83 30.86 2.3K
14:08 30.86 30.88 30.86 30.87 2.6K
14:09 30.86 30.86 30.86 30.86 1.7K
14:12 30.87 30.87 30.87 30.87 0.4K
14:13 30.85 30.85 30.85 30.85 0.3K
14:14 30.84 30.84 30.84 30.84 1.6K
14:15 30.82 30.82 30.82 30.82 1.1K
14:16 30.85 30.86 30.84 30.84 3.4K
14:18 30.85 30.85 30.83 30.83 2.4K
14:23 30.84 30.85 30.84 30.85 4.0K
14:24 30.86 30.86 30.86 30.86 1.1K
14:25 30.85 30.85 30.85 30.85 0.8K
14:27 30.87 30.87 30.87 30.87 0.9K
14:28 30.88 30.88 30.88 30.88 1.5K
14:29 30.89 30.90 30.89 30.90 1.4K
14:30 30.89 30.89 30.89 30.89 0.4K
14:32 30.90 30.91 30.90 30.91 2.3K
14:33 30.90 30.90 30.90 30.90 0.8K
14:34 30.91 30.91 30.90 30.90 0.9K
14:35 30.89 30.89 30.89 30.89 2.5K
14:36 30.87 30.87 30.87 30.87 0.8K
14:37 30.88 30.88 30.88 30.88 1.5K
14:38 30.86 30.86 30.86 30.86 0.4K
14:39 30.87 30.87 30.87 30.87 0.2K
14:40 30.87 30.87 30.87 30.87 3.2K
14:41 30.86 30.86 30.83 30.83 2.0K
14:42 30.86 30.86 30.85 30.85 2.5K
14:43 30.83 30.84 30.83 30.84 1.0K
14:44 30.86 30.86 30.86 30.86 2.9K
14:47 30.85 30.86 30.85 30.86 0.7K
14:49 30.83 30.83 30.83 30.83 1.1K
14:50 30.83 30.83 30.83 30.83 1.2K
14:52 30.83 30.83 30.83 30.83 1.4K
14:53 30.81 30.83 30.81 30.83 2.8K
14:54 30.82 30.84 30.82 30.84 2.7K
14:55 30.85 30.85 30.85 30.85 1.4K
14:56 30.86 30.86 30.86 30.86 0.5K
14:57 30.85 30.85 30.80 30.81 3.4K
14:58 30.80 30.80 30.78 30.80 1.9K
14:59 30.78 30.79 30.78 30.79 2.7K
15:00 30.79 30.79 30.79 30.79 1.4K
15:01 30.78 30.78 30.78 30.78 1.0K
15:02 30.79 30.79 30.79 30.79 1.0K
15:03 30.75 30.75 30.73 30.74 2.7K
15:04 30.74 30.74 30.74 30.74 0.5K
15:05 30.75 30.75 30.73 30.73 1.4K
15:06 30.73 30.73 30.70 30.71 3.2K
15:07 30.71 30.74 30.71 30.74 3.3K
15:08 30.73 30.73 30.73 30.73 1.1K
15:09 30.75 30.75 30.75 30.75 2.1K
15:10 30.75 30.77 30.75 30.77 2.9K
15:12 30.76 30.76 30.76 30.76 1.2K
15:13 30.75 30.75 30.75 30.75 1.2K
15:14 30.76 30.76 30.76 30.76 2.1K
15:15 30.77 30.77 30.77 30.77 1.6K
15:17 30.76 30.76 30.76 30.76 0.5K
15:18 30.75 30.75 30.72 30.72 3.7K
15:19 30.72 30.72 30.70 30.70 4.7K
15:20 30.70 30.71 30.70 30.71 3.4K
15:21 30.71 30.71 30.71 30.71 0.5K
15:22 30.72 30.73 30.72 30.72 6.1K
15:23 30.72 30.72 30.72 30.72 0.6K
15:24 30.73 30.73 30.73 30.73 2.9K
15:25 30.70 30.70 30.70 30.70 0.6K
15:26 30.72 30.72 30.72 30.72 4.8K
15:27 30.73 30.73 30.73 30.73 1.8K
15:29 30.73 30.73 30.72 30.72 2.0K
15:30 30.72 30.73 30.72 30.73 3.3K
15:31 30.72 30.74 30.72 30.74 2.5K
15:32 30.74 30.75 30.74 30.75 2.9K
15:34 30.75 30.75 30.73 30.73 5.6K
15:35 30.72 30.72 30.72 30.72 0.9K
15:36 30.72 30.73 30.72 30.73 3.6K
15:37 30.73 30.73 30.73 30.73 1.3K
15:38 30.73 30.74 30.72 30.72 3.4K
15:39 30.72 30.72 30.71 30.72 3.5K
15:40 30.70 30.72 30.70 30.72 4.0K
15:41 30.73 30.75 30.73 30.75 4.8K
15:42 30.75 30.75 30.75 30.75 1.2K
15:43 30.75 30.75 30.74 30.74 2.1K
15:44 30.74 30.76 30.74 30.76 2.7K
15:45 30.77 30.77 30.77 30.77 1.7K
15:46 30.76 30.77 30.76 30.76 1.9K
15:47 30.76 30.77 30.76 30.77 5.7K
15:48 30.76 30.76 30.73 30.73 5.9K
15:49 30.71 30.72 30.71 30.72 1.5K
15:50 30.74 30.76 30.72 30.72 11.3K
15:51 30.73 30.74 30.73 30.73 5.0K
15:52 30.74 30.75 30.73 30.75 5.9K
15:53 30.75 30.75 30.74 30.75 4.0K
15:54 30.74 30.76 30.73 30.76 18.1K
15:55 30.77 30.77 30.73 30.73 14.7K
15:56 30.74 30.74 30.70 30.70 14.1K
15:57 30.69 30.71 30.67 30.70 22.2K
15:58 30.70 30.70 30.69 30.70 28.2K
15:59 30.70 30.70 30.68 30.70 316.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles