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 30.86 30.88 30.84 30.88 7.4K
09:31 30.72 30.81 30.72 30.81 1.0K
09:32 30.77 30.77 30.77 30.77 2.2K
09:35 30.82 30.82 30.82 30.82 2.6K
09:36 30.78 30.78 30.78 30.78 1.0K
09:37 30.78 30.78 30.78 30.78 0.3K
09:38 30.80 30.80 30.67 30.67 2.5K
09:39 30.68 30.70 30.67 30.67 1.1K
09:40 30.70 30.75 30.70 30.75 1.3K
09:41 30.82 30.82 30.82 30.82 0.7K
09:43 30.90 30.90 30.85 30.85 1.4K
09:44 30.90 30.90 30.90 30.90 0.2K
09:45 30.85 30.94 30.85 30.94 3.9K
09:46 30.97 31.02 30.97 30.97 2.3K
09:47 30.98 30.98 30.94 30.94 1.5K
09:48 30.92 30.93 30.88 30.90 1.5K
09:49 30.88 30.88 30.79 30.79 1.8K
09:50 30.81 30.81 30.79 30.79 0.9K
09:51 30.74 30.78 30.74 30.78 0.9K
09:52 30.78 30.78 30.74 30.74 0.7K
09:53 30.77 30.80 30.77 30.80 1.6K
09:54 30.79 30.82 30.76 30.79 0.8K
09:55 30.80 30.90 30.80 30.90 5.8K
09:56 30.90 30.90 30.90 30.90 2.2K
09:57 30.88 30.88 30.88 30.88 0.4K
09:58 30.88 30.88 30.84 30.84 1.7K
10:00 30.85 30.85 30.85 30.85 0.4K
10:01 30.88 30.88 30.88 30.88 2.5K
10:02 30.91 30.95 30.91 30.95 2.1K
10:03 30.96 30.99 30.95 30.99 0.6K
10:04 31.01 31.03 31.01 31.03 2.5K
10:05 31.04 31.04 31.00 31.00 4.5K
10:07 31.04 31.04 31.04 31.04 0.2K
10:08 31.01 31.06 31.01 31.02 2.2K
10:09 31.02 31.06 31.02 31.06 1.7K
10:10 31.07 31.07 31.07 31.07 1.9K
10:11 31.07 31.07 31.07 31.07 1.2K
10:12 31.05 31.05 31.05 31.05 1.0K
10:13 31.04 31.04 31.04 31.04 0.2K
10:14 31.01 31.01 30.96 30.99 4.5K
10:15 31.03 31.03 31.03 31.03 0.9K
10:16 31.01 31.01 31.01 31.01 0.8K
10:17 31.03 31.03 31.03 31.03 0.6K
10:18 31.01 31.02 31.01 31.02 0.7K
10:19 31.01 31.01 31.01 31.01 0.4K
10:20 31.04 31.04 31.01 31.01 1.9K
10:21 31.04 31.04 31.04 31.04 0.4K
10:22 31.05 31.05 31.05 31.05 1.4K
10:23 31.12 31.12 31.09 31.09 2.0K
10:24 31.09 31.09 31.09 31.09 0.9K
10:25 31.10 31.10 31.06 31.06 3.1K
10:26 31.05 31.05 31.05 31.05 1.7K
10:27 31.01 31.03 30.98 30.98 2.2K
10:28 30.96 30.96 30.94 30.94 0.5K
10:29 30.94 30.94 30.94 30.94 0.8K
10:30 30.94 30.95 30.89 30.89 2.9K
10:32 30.91 30.91 30.91 30.91 1.8K
10:33 30.90 30.91 30.90 30.91 0.8K
10:34 30.90 30.90 30.90 30.90 0.3K
10:35 30.88 30.88 30.86 30.86 1.1K
10:36 30.82 30.83 30.82 30.83 0.9K
10:37 30.82 30.82 30.81 30.81 0.6K
10:38 30.81 30.81 30.80 30.80 0.8K
10:39 30.80 30.80 30.80 30.80 0.3K
10:40 30.80 30.83 30.80 30.83 2.9K
10:41 30.84 30.84 30.84 30.84 1.4K
10:42 30.80 30.80 30.78 30.78 0.8K
10:43 30.74 30.74 30.74 30.74 0.6K
10:44 30.69 30.69 30.65 30.67 2.5K
10:45 30.68 30.68 30.65 30.66 0.5K
10:46 30.66 30.66 30.61 30.61 1.1K
10:47 30.62 30.62 30.62 30.62 1.3K
10:48 30.60 30.60 30.60 30.60 0.5K
10:49 30.56 30.60 30.56 30.60 2.1K
10:51 30.65 30.65 30.65 30.65 0.4K
10:52 30.67 30.67 30.64 30.65 1.7K
10:53 30.68 30.68 30.68 30.68 1.1K
10:55 30.74 30.74 30.74 30.74 0.3K
10:56 30.76 30.76 30.75 30.76 1.0K
10:57 30.72 30.72 30.70 30.70 1.5K
10:58 30.69 30.69 30.63 30.63 1.2K
10:59 30.61 30.61 30.61 30.61 1.5K
11:00 30.54 30.54 30.54 30.54 1.2K
11:01 30.54 30.54 30.45 30.51 15.1K
11:02 30.51 30.52 30.50 30.50 12.2K
11:03 30.50 30.66 30.50 30.66 9.7K
11:04 30.66 30.66 30.66 30.66 1.5K
11:05 30.65 30.65 30.62 30.63 3.5K
11:07 30.66 30.66 30.66 30.66 0.8K
11:08 30.68 30.68 30.68 30.68 0.8K
11:09 30.68 30.68 30.68 30.68 1.0K
11:10 30.65 30.65 30.65 30.65 0.6K
11:11 30.65 30.66 30.65 30.66 0.4K
11:12 30.63 30.63 30.61 30.62 1.6K
11:13 30.64 30.66 30.64 30.66 0.8K
11:15 30.69 30.69 30.69 30.69 0.5K
11:16 30.68 30.69 30.68 30.69 0.6K
11:17 30.70 30.71 30.69 30.71 1.6K
11:18 30.71 30.71 30.68 30.68 1.4K
11:20 30.70 30.70 30.70 30.70 0.8K
11:21 30.70 30.70 30.67 30.67 0.3K
11:22 30.67 30.67 30.64 30.64 3.7K
11:24 30.62 30.68 30.62 30.68 2.0K
11:25 30.68 30.68 30.68 30.68 0.4K
11:26 30.70 30.71 30.70 30.71 0.7K
11:27 30.71 30.71 30.71 30.71 1.2K
11:29 30.74 30.74 30.74 30.74 0.2K
11:30 30.76 30.76 30.76 30.76 0.8K
11:31 30.74 30.78 30.74 30.77 2.8K
11:32 30.76 30.76 30.76 30.76 0.5K
11:34 30.74 30.77 30.74 30.77 2.6K
11:35 30.78 30.78 30.75 30.75 1.7K
11:36 30.75 30.75 30.72 30.72 4.8K
11:37 30.74 30.74 30.74 30.74 0.8K
11:38 30.75 30.75 30.75 30.75 2.7K
11:40 30.78 30.78 30.75 30.76 1.1K
11:41 30.74 30.74 30.74 30.74 0.5K
11:42 30.75 30.75 30.73 30.73 2.6K
11:43 30.73 30.73 30.73 30.73 0.4K
11:44 30.72 30.74 30.72 30.74 3.4K
11:45 30.72 30.72 30.71 30.71 0.5K
11:46 30.73 30.74 30.73 30.74 0.7K
11:47 30.74 30.85 30.74 30.76 59.2K
11:48 30.78 30.82 30.78 30.82 1.2K
11:49 30.82 30.82 30.80 30.80 0.9K
11:50 30.78 30.78 30.77 30.77 3.0K
11:51 30.72 30.72 30.72 30.72 1.3K
11:52 30.71 30.71 30.71 30.71 0.2K
11:53 30.70 30.70 30.69 30.69 1.4K
11:54 30.71 30.71 30.71 30.71 0.2K
11:55 30.71 30.71 30.69 30.69 1.8K
11:57 30.70 30.70 30.70 30.70 1.5K
11:58 30.67 30.67 30.67 30.67 1.3K
11:59 30.66 30.67 30.66 30.67 1.0K
12:00 30.70 30.72 30.70 30.72 2.1K
12:01 30.73 30.74 30.73 30.74 0.6K
12:02 30.75 30.75 30.75 30.75 0.7K
12:03 30.73 30.74 30.73 30.73 0.8K
12:04 30.74 30.74 30.71 30.71 2.1K
12:06 30.70 30.70 30.70 30.70 0.3K
12:07 30.70 30.70 30.66 30.66 1.8K
12:09 30.67 30.67 30.67 30.67 0.2K
12:10 30.65 30.67 30.65 30.67 1.4K
12:11 30.65 30.65 30.65 30.65 1.7K
12:12 30.63 30.63 30.63 30.63 0.5K
12:13 30.63 30.64 30.63 30.63 1.5K
12:14 30.62 30.62 30.62 30.62 1.0K
12:15 30.62 30.63 30.62 30.63 1.0K
12:16 30.63 30.64 30.61 30.64 2.2K
12:17 30.63 30.63 30.63 30.63 0.6K
12:20 30.61 30.63 30.61 30.63 1.6K
12:21 30.63 30.63 30.63 30.63 1.0K
12:22 30.64 30.64 30.64 30.64 0.1K
12:23 30.63 30.64 30.63 30.64 0.5K
12:24 30.64 30.64 30.64 30.64 0.1K
12:25 30.64 30.65 30.64 30.65 2.4K
12:26 30.65 30.65 30.65 30.65 0.5K
12:27 30.66 30.66 30.65 30.65 0.9K
12:28 30.66 30.66 30.66 30.66 0.4K
12:29 30.66 30.66 30.65 30.65 1.2K
12:30 30.66 30.69 30.66 30.69 1.0K
12:31 30.66 30.67 30.66 30.67 0.7K
12:32 30.65 30.65 30.65 30.65 1.1K
12:33 30.65 30.65 30.65 30.65 0.5K
12:34 30.65 30.65 30.65 30.65 0.9K
12:35 30.65 30.66 30.65 30.66 1.4K
12:37 30.68 30.68 30.68 30.68 0.5K
12:38 30.65 30.67 30.65 30.66 2.4K
12:39 30.64 30.64 30.64 30.64 1.2K
12:40 30.61 30.61 30.61 30.61 0.6K
12:41 30.57 30.57 30.56 30.56 2.3K
12:42 30.57 30.57 30.57 30.57 0.5K
12:43 30.55 30.55 30.53 30.53 0.8K
12:44 30.52 30.52 30.52 30.52 0.5K
12:45 30.53 30.53 30.47 30.49 3.6K
12:46 30.48 30.51 30.48 30.51 2.5K
12:48 30.51 30.52 30.51 30.52 0.8K
12:49 30.54 30.54 30.54 30.54 0.8K
12:50 30.53 30.53 30.50 30.50 1.7K
12:51 30.51 30.51 30.51 30.51 1.1K
12:53 30.54 30.55 30.54 30.55 0.8K
12:54 30.55 30.55 30.54 30.54 1.1K
12:55 30.55 30.55 30.53 30.53 0.7K
12:56 30.51 30.51 30.51 30.51 0.8K
12:57 30.50 30.50 30.49 30.49 1.9K
13:00 30.51 30.53 30.51 30.53 1.8K
13:01 30.52 30.52 30.52 30.52 1.6K
13:02 30.51 30.52 30.51 30.52 2.3K
13:03 30.50 30.52 30.50 30.52 3.0K
13:05 30.45 30.45 30.45 30.45 0.1K
13:06 30.46 30.47 30.46 30.47 0.7K
13:07 30.47 30.47 30.47 30.47 0.1K
13:08 30.48 30.48 30.47 30.48 1.3K
13:09 30.49 30.49 30.48 30.48 0.4K
13:10 30.49 30.51 30.49 30.51 1.7K
13:11 30.45 30.45 30.45 30.45 2.9K
13:12 30.46 30.46 30.46 30.46 0.4K
13:14 30.48 30.50 30.48 30.50 2.1K
13:15 30.53 30.54 30.52 30.52 1.5K
13:16 30.51 30.53 30.51 30.53 1.1K
13:17 30.52 30.52 30.52 30.52 1.3K
13:18 30.52 30.52 30.49 30.49 2.4K
13:19 30.51 30.51 30.51 30.51 0.5K
13:20 30.52 30.55 30.51 30.55 1.8K
13:21 30.55 30.55 30.55 30.55 1.0K
13:22 30.56 30.56 30.56 30.56 0.6K
13:23 30.60 30.60 30.60 30.60 0.4K
13:24 30.61 30.61 30.61 30.61 0.3K
13:25 30.63 30.65 30.63 30.65 1.5K
13:26 30.65 30.65 30.65 30.65 0.4K
13:27 30.65 30.65 30.64 30.64 1.3K
13:28 30.66 30.66 30.66 30.66 0.2K
13:29 30.66 30.66 30.66 30.66 2.0K
13:30 30.67 30.67 30.67 30.67 0.9K
13:32 30.68 30.68 30.68 30.68 0.6K
13:33 30.67 30.67 30.67 30.67 1.0K
13:35 30.69 30.70 30.69 30.70 1.9K
13:36 30.68 30.69 30.66 30.66 3.2K
13:37 30.65 30.65 30.65 30.65 0.4K
13:38 30.66 30.66 30.66 30.66 0.5K
13:39 30.67 30.67 30.67 30.67 1.2K
13:41 30.68 30.69 30.68 30.69 0.7K
13:42 30.66 30.66 30.64 30.64 2.3K
13:43 30.64 30.64 30.64 30.64 0.2K
13:44 30.64 30.64 30.63 30.63 1.0K
13:45 30.63 30.63 30.63 30.63 0.6K
13:47 30.62 30.63 30.62 30.63 0.7K
13:48 30.65 30.67 30.65 30.67 3.8K
13:49 30.66 30.66 30.66 30.66 0.5K
13:50 30.65 30.65 30.65 30.65 0.6K
13:51 30.66 30.68 30.66 30.67 2.5K
13:52 30.66 30.66 30.66 30.66 0.5K
13:53 30.67 30.67 30.65 30.65 1.3K
13:54 30.65 30.65 30.65 30.65 1.2K
13:55 30.70 30.77 30.70 30.74 26.7K
13:56 30.75 30.75 30.75 30.75 0.2K
13:57 30.75 30.75 30.75 30.75 1.0K
13:58 30.77 30.77 30.77 30.77 1.4K
14:00 30.76 30.76 30.76 30.76 1.1K
14:01 30.76 30.76 30.71 30.71 2.3K
14:02 30.69 30.69 30.69 30.69 0.2K
14:03 30.69 30.69 30.66 30.66 1.4K
14:04 30.65 30.66 30.65 30.66 6.2K
14:07 30.73 30.74 30.73 30.73 0.8K
14:08 30.73 30.76 30.73 30.76 1.9K
14:09 30.77 30.78 30.77 30.78 0.9K
14:10 30.76 30.76 30.73 30.74 2.2K
14:13 30.75 30.75 30.74 30.74 1.5K
14:14 30.76 30.76 30.75 30.75 0.5K
14:15 30.74 30.74 30.72 30.72 1.2K
14:16 30.74 30.74 30.73 30.73 0.8K
14:17 30.72 30.72 30.71 30.71 0.7K
14:18 30.72 30.72 30.72 30.72 1.1K
14:20 30.72 30.72 30.69 30.69 1.7K
14:21 30.70 30.70 30.70 30.70 0.2K
14:22 30.69 30.69 30.69 30.69 0.2K
14:23 30.71 30.71 30.69 30.69 1.4K
14:24 30.69 30.69 30.67 30.67 1.6K
14:25 30.66 30.66 30.66 30.66 0.3K
14:26 30.66 30.67 30.65 30.65 2.8K
14:27 30.63 30.63 30.63 30.63 1.0K
14:29 30.60 30.60 30.60 30.60 0.5K
14:30 30.63 30.63 30.63 30.63 0.3K
14:31 30.62 30.63 30.62 30.63 0.6K
14:32 30.61 30.61 30.61 30.61 1.1K
14:33 30.62 30.62 30.60 30.60 0.5K
14:34 30.61 30.61 30.61 30.61 1.1K
14:35 30.62 30.64 30.62 30.64 3.8K
14:36 30.64 30.65 30.64 30.65 2.5K
14:37 30.64 30.64 30.64 30.64 1.0K
14:38 30.67 30.69 30.67 30.67 2.4K
14:40 30.68 30.69 30.68 30.69 1.5K
14:41 30.68 30.68 30.68 30.68 1.0K
14:42 30.67 30.67 30.67 30.67 0.5K
14:43 30.66 30.66 30.63 30.63 2.3K
14:44 30.66 30.66 30.66 30.66 1.3K
14:45 30.67 30.67 30.67 30.67 0.7K
14:46 30.67 30.67 30.66 30.66 1.2K
14:47 30.66 30.66 30.66 30.66 1.2K
14:48 30.65 30.65 30.65 30.65 0.5K
14:49 30.66 30.66 30.66 30.66 0.6K
14:51 30.64 30.64 30.64 30.64 1.9K
14:52 30.65 30.65 30.64 30.64 1.0K
14:53 30.66 30.66 30.66 30.66 0.7K
14:54 30.66 30.67 30.66 30.67 0.8K
14:55 30.67 30.67 30.64 30.64 2.7K
14:56 30.63 30.64 30.63 30.64 1.6K
14:58 30.65 30.65 30.65 30.65 0.9K
14:59 30.66 30.66 30.65 30.65 2.8K
15:01 30.60 30.60 30.56 30.56 1.2K
15:02 30.56 30.56 30.56 30.56 1.7K
15:03 30.57 30.57 30.55 30.55 1.2K
15:04 30.56 30.56 30.56 30.56 1.0K
15:05 30.55 30.58 30.55 30.58 4.5K
15:06 30.55 30.56 30.55 30.56 2.2K
15:07 30.55 30.56 30.55 30.56 1.9K
15:08 30.55 30.55 30.54 30.54 5.7K
15:09 30.54 30.54 30.51 30.51 1.0K
15:10 30.52 30.54 30.52 30.54 1.7K
15:11 30.54 30.54 30.54 30.54 0.5K
15:12 30.55 30.56 30.54 30.54 8.8K
15:13 30.59 30.59 30.58 30.58 2.7K
15:14 30.58 30.58 30.56 30.56 4.4K
15:15 30.57 30.57 30.57 30.57 1.0K
15:16 30.56 30.56 30.53 30.53 2.3K
15:17 30.54 30.54 30.54 30.54 0.8K
15:18 30.55 30.55 30.55 30.55 1.7K
15:19 30.55 30.55 30.55 30.55 1.7K
15:20 30.55 30.58 30.55 30.56 2.0K
15:21 30.58 30.58 30.58 30.58 1.6K
15:22 30.59 30.59 30.59 30.59 0.9K
15:23 30.58 30.59 30.58 30.59 0.8K
15:24 30.60 30.64 30.60 30.64 3.1K
15:25 30.65 30.65 30.62 30.62 5.5K
15:27 30.63 30.63 30.62 30.62 0.4K
15:28 30.62 30.63 30.62 30.63 1.0K
15:29 30.62 30.62 30.61 30.61 3.0K
15:30 30.61 30.61 30.61 30.61 1.7K
15:31 30.64 30.64 30.63 30.63 1.7K
15:32 30.64 30.65 30.64 30.65 1.6K
15:33 30.65 30.65 30.62 30.62 7.4K
15:35 30.63 30.63 30.62 30.63 1.2K
15:36 30.63 30.63 30.61 30.61 4.6K
15:37 30.62 30.62 30.62 30.62 0.7K
15:38 30.62 30.63 30.62 30.63 3.5K
15:39 30.63 30.64 30.63 30.64 2.5K
15:40 30.62 30.62 30.60 30.60 4.7K
15:41 30.61 30.61 30.61 30.61 1.3K
15:42 30.60 30.60 30.60 30.60 2.1K
15:43 30.59 30.59 30.59 30.59 3.4K
15:44 30.60 30.60 30.60 30.60 0.4K
15:45 30.60 30.61 30.60 30.60 1.8K
15:46 30.60 30.61 30.60 30.61 1.8K
15:47 30.59 30.59 30.58 30.58 6.5K
15:48 30.58 30.58 30.58 30.58 2.1K
15:49 30.58 30.58 30.57 30.57 5.1K
15:50 30.57 30.57 30.52 30.54 6.2K
15:51 30.54 30.54 30.51 30.51 4.8K
15:52 30.51 30.51 30.51 30.51 5.7K
15:53 30.51 30.51 30.46 30.46 7.2K
15:54 30.45 30.46 30.42 30.46 17.5K
15:55 30.50 30.55 30.50 30.55 9.5K
15:56 30.56 30.58 30.55 30.58 13.6K
15:57 30.58 30.61 30.58 30.59 12.6K
15:58 30.59 30.61 30.59 30.60 12.8K
15:59 30.60 30.65 30.60 30.64 319.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles