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 30.59 30.59 30.59 30.59 7.7K
09:31 30.54 30.54 30.54 30.54 0.5K
09:36 30.54 30.54 30.54 30.54 0.6K
09:37 30.45 30.45 30.45 30.45 0.8K
09:38 30.49 30.49 30.49 30.49 0.8K
09:39 30.49 30.49 30.49 30.49 1.7K
09:41 30.42 30.42 30.42 30.42 3.4K
09:42 30.42 30.50 30.42 30.50 0.7K
09:44 30.46 30.46 30.46 30.46 1.2K
09:45 30.44 30.45 30.40 30.40 1.9K
09:46 30.37 30.37 30.30 30.30 1.7K
09:47 30.28 30.28 30.28 30.28 1.6K
09:48 30.26 30.28 30.26 30.27 1.5K
09:49 30.21 30.21 30.21 30.21 0.9K
09:50 30.12 30.14 30.10 30.10 3.2K
09:51 30.08 30.08 30.08 30.08 1.7K
09:52 30.13 30.13 30.13 30.13 0.7K
09:53 30.14 30.14 30.05 30.07 4.8K
09:55 30.09 30.13 30.09 30.13 3.4K
09:56 30.12 30.12 30.09 30.11 6.2K
09:57 30.16 30.20 30.16 30.20 1.7K
09:59 30.19 30.19 30.15 30.19 4.3K
10:00 30.26 30.30 30.26 30.26 2.8K
10:01 30.29 30.33 30.28 30.28 2.6K
10:02 30.31 30.36 30.24 30.24 2.4K
10:03 30.27 30.27 30.27 30.27 1.4K
10:04 30.32 30.32 30.32 30.32 0.4K
10:05 30.28 30.28 30.28 30.28 1.5K
10:06 30.26 30.26 30.24 30.24 1.5K
10:07 30.20 30.20 30.20 30.20 2.0K
10:08 30.17 30.17 30.17 30.17 1.3K
10:09 30.11 30.12 30.11 30.12 1.9K
10:10 30.10 30.10 30.10 30.10 0.7K
10:11 30.06 30.14 30.06 30.14 1.2K
10:12 30.09 30.09 30.05 30.05 3.5K
10:13 30.09 30.10 30.09 30.09 2.4K
10:14 30.11 30.11 30.02 30.02 6.7K
10:15 29.99 30.00 29.98 29.98 2.0K
10:16 29.92 29.92 29.89 29.89 1.5K
10:17 29.89 29.89 29.85 29.89 6.4K
10:18 29.84 29.84 29.82 29.84 0.9K
10:19 29.88 29.90 29.86 29.88 9.7K
10:20 29.86 29.86 29.86 29.86 3.7K
10:21 30.01 30.05 30.01 30.05 1.2K
10:22 30.05 30.09 30.05 30.09 1.8K
10:23 30.09 30.10 30.09 30.10 1.0K
10:24 30.10 30.13 30.10 30.13 2.3K
10:25 30.12 30.16 30.12 30.15 3.3K
10:26 30.15 30.17 30.12 30.12 4.8K
10:27 30.13 30.13 30.09 30.09 3.6K
10:28 30.04 30.04 29.99 29.99 1.6K
10:29 29.99 29.99 29.96 29.96 1.4K
10:30 29.97 30.01 29.97 30.00 2.8K
10:31 29.98 30.04 29.96 30.04 6.1K
10:32 30.01 30.01 30.01 30.01 0.8K
10:33 30.02 30.02 30.02 30.02 0.7K
10:34 30.02 30.03 30.02 30.03 2.5K
10:35 30.02 30.02 30.02 30.02 1.7K
10:36 30.04 30.04 30.02 30.02 1.9K
10:37 30.01 30.01 29.99 29.99 1.0K
10:38 29.99 30.10 29.99 30.09 3.4K
10:39 30.09 30.09 30.09 30.09 0.5K
10:40 30.06 30.06 30.06 30.06 1.0K
10:41 30.03 30.06 30.03 30.03 3.2K
10:42 30.00 30.00 30.00 30.00 0.5K
10:43 30.00 30.00 29.95 29.95 2.5K
10:44 29.91 29.92 29.90 29.91 9.0K
10:45 29.92 29.97 29.91 29.97 39.9K
10:46 29.95 29.95 29.95 29.95 2.3K
10:47 29.92 29.92 29.91 29.91 3.8K
10:48 29.92 29.92 29.90 29.90 17.6K
10:49 29.91 29.93 29.87 29.93 73.1K
10:50 29.95 29.98 29.95 29.98 2.5K
10:51 29.99 30.00 29.98 29.98 1.9K
10:52 29.96 29.96 29.93 29.93 1.1K
10:53 29.93 29.93 29.92 29.92 1.4K
10:54 29.92 29.92 29.88 29.90 1.8K
10:55 29.91 29.91 29.91 29.91 1.1K
10:56 29.88 29.92 29.88 29.92 1.7K
10:57 29.91 29.96 29.91 29.95 8.3K
10:58 29.97 30.02 29.97 30.02 2.8K
10:59 30.00 30.00 29.98 29.98 2.3K
11:00 29.98 30.00 29.98 30.00 1.7K
11:01 30.07 30.07 30.03 30.05 5.0K
11:02 30.04 30.09 30.04 30.07 2.4K
11:03 30.09 30.14 30.08 30.13 6.4K
11:04 30.13 30.14 30.12 30.13 2.3K
11:05 30.15 30.21 30.15 30.21 2.6K
11:06 30.18 30.27 30.18 30.27 0.8K
11:07 30.32 30.34 30.32 30.33 1.6K
11:08 30.37 30.37 30.35 30.35 1.7K
11:09 30.39 30.40 30.39 30.39 0.9K
11:10 30.36 30.37 30.34 30.37 2.9K
11:11 30.36 30.40 30.36 30.39 1.7K
11:12 30.39 30.40 30.37 30.40 1.6K
11:13 30.41 30.41 30.35 30.35 2.1K
11:14 30.41 30.42 30.39 30.42 0.6K
11:15 30.46 30.48 30.46 30.48 2.6K
11:16 30.50 30.53 30.50 30.52 2.1K
11:17 30.52 30.52 30.52 30.52 0.9K
11:18 30.56 30.56 30.56 30.56 2.7K
11:19 30.58 30.58 30.55 30.57 0.7K
11:20 30.60 30.62 30.60 30.62 1.6K
11:21 30.62 30.64 30.58 30.64 1.8K
11:22 30.67 30.67 30.67 30.67 1.4K
11:23 30.68 30.69 30.68 30.69 2.9K
11:24 30.69 30.71 30.69 30.71 2.2K
11:25 30.74 30.74 30.70 30.70 3.8K
11:27 30.72 30.73 30.72 30.73 0.9K
11:28 30.73 30.74 30.72 30.72 2.3K
11:29 30.75 30.75 30.74 30.74 1.3K
11:30 30.74 30.74 30.74 30.74 0.6K
11:31 30.73 30.75 30.73 30.75 0.7K
11:32 30.75 30.77 30.75 30.77 2.4K
11:33 30.80 30.80 30.77 30.77 0.8K
11:34 30.75 30.75 30.75 30.75 1.3K
11:35 30.72 30.72 30.70 30.70 2.1K
11:36 30.65 30.65 30.61 30.61 1.2K
11:37 30.63 30.65 30.62 30.65 3.6K
11:38 30.67 30.67 30.66 30.67 2.6K
11:39 30.70 30.75 30.70 30.71 5.2K
11:40 30.71 30.71 30.63 30.66 2.9K
11:42 30.65 30.77 30.65 30.77 10.7K
11:43 30.80 30.80 30.73 30.78 5.4K
11:44 30.79 30.79 30.73 30.73 2.9K
11:45 30.80 30.80 30.80 30.80 0.3K
11:46 30.81 30.84 30.81 30.83 1.1K
11:47 30.83 30.83 30.75 30.75 4.3K
11:48 30.75 30.75 30.73 30.73 1.6K
11:50 30.74 30.74 30.70 30.70 2.1K
11:51 30.67 30.71 30.67 30.69 2.3K
11:52 30.70 30.70 30.68 30.68 1.8K
11:53 30.64 30.64 30.61 30.61 1.8K
11:54 30.68 30.69 30.68 30.69 4.4K
11:55 30.72 30.73 30.72 30.72 1.8K
11:56 30.71 30.71 30.67 30.67 5.7K
11:57 30.62 30.62 30.62 30.62 2.2K
11:58 30.65 30.65 30.65 30.65 0.4K
11:59 30.63 30.67 30.63 30.67 1.3K
12:00 30.76 30.77 30.73 30.77 8.7K
12:01 30.78 30.81 30.78 30.80 1.3K
12:02 30.82 30.84 30.82 30.84 0.8K
12:03 30.87 30.87 30.86 30.86 1.9K
12:04 30.87 30.88 30.86 30.87 1.9K
12:05 30.90 30.90 30.88 30.88 1.7K
12:06 30.88 30.88 30.86 30.87 2.0K
12:08 30.86 30.87 30.83 30.87 4.1K
12:10 30.87 30.87 30.87 30.87 1.5K
12:11 30.94 30.95 30.93 30.94 2.4K
12:12 30.94 30.98 30.91 30.91 5.3K
12:13 30.92 30.94 30.92 30.94 0.8K
12:14 30.96 30.98 30.96 30.98 1.7K
12:15 30.97 30.98 30.95 30.95 1.9K
12:17 30.97 30.97 30.97 30.97 1.5K
12:18 30.95 30.96 30.95 30.96 1.1K
12:19 30.96 30.99 30.96 30.98 7.4K
12:20 30.99 31.01 30.96 31.01 2.4K
12:21 31.01 31.01 30.98 30.98 2.2K
12:22 30.98 31.00 30.95 30.95 5.5K
12:23 30.97 30.99 30.97 30.99 2.3K
12:24 31.00 31.01 31.00 31.01 0.8K
12:25 31.03 31.03 31.00 31.00 1.7K
12:26 31.02 31.02 31.02 31.02 0.4K
12:27 31.03 31.04 31.03 31.04 0.9K
12:28 31.04 31.07 31.04 31.07 2.2K
12:29 31.07 31.09 31.07 31.09 1.2K
12:30 31.06 31.06 31.05 31.05 3.5K
12:31 31.04 31.04 31.04 31.04 1.3K
12:32 31.03 31.03 31.02 31.02 2.3K
12:34 31.01 31.01 31.01 31.01 1.6K
12:35 31.02 31.02 31.02 31.02 0.4K
12:36 31.01 31.02 30.98 31.00 5.0K
12:37 31.01 31.03 31.01 31.03 1.7K
12:38 31.01 31.04 31.01 31.02 2.4K
12:40 31.05 31.05 30.98 30.99 3.5K
12:41 30.99 30.99 30.98 30.98 0.5K
12:42 30.97 30.98 30.97 30.97 1.6K
12:43 30.99 31.05 30.99 31.04 2.6K
12:44 31.05 31.07 31.05 31.05 2.5K
12:45 31.06 31.06 31.01 31.01 2.5K
12:46 31.03 31.03 31.03 31.03 0.4K
12:47 31.03 31.03 31.03 31.03 1.8K
12:48 31.00 31.00 30.97 30.97 1.7K
12:49 30.95 30.98 30.95 30.96 1.9K
12:50 30.96 30.96 30.96 30.96 1.8K
12:51 30.96 30.96 30.96 30.96 0.6K
12:52 30.98 30.99 30.96 30.96 4.0K
12:53 30.97 30.98 30.97 30.98 1.9K
12:55 30.98 30.98 30.95 30.95 2.0K
12:56 30.97 30.97 30.94 30.94 6.1K
12:57 30.92 30.94 30.92 30.94 1.9K
12:58 30.92 30.92 30.90 30.90 3.9K
12:59 30.90 30.91 30.90 30.91 1.6K
13:00 30.96 30.96 30.96 30.96 2.1K
13:01 30.98 30.99 30.98 30.99 1.2K
13:02 30.99 30.99 30.98 30.98 1.1K
13:03 30.98 30.98 30.98 30.98 1.3K
13:04 30.99 30.99 30.99 30.99 0.1K
13:05 30.98 30.98 30.94 30.97 5.5K
13:06 30.95 30.95 30.95 30.95 0.4K
13:07 30.98 30.99 30.97 30.97 8.8K
13:08 30.99 31.06 30.99 31.06 3.6K
13:09 31.06 31.06 31.01 31.01 1.7K
13:10 30.99 30.99 30.99 30.99 1.1K
13:11 30.99 30.99 30.99 30.99 0.5K
13:12 30.97 30.97 30.97 30.97 5.4K
13:13 30.96 30.97 30.95 30.97 6.2K
13:14 30.96 30.96 30.94 30.94 1.8K
13:15 30.94 30.98 30.94 30.98 6.1K
13:16 31.00 31.00 30.99 30.99 3.2K
13:17 31.00 31.00 30.99 30.99 2.4K
13:18 30.96 31.00 30.96 31.00 4.3K
13:19 31.00 31.01 30.99 30.99 0.7K
13:20 31.01 31.04 31.01 31.02 35.6K
13:21 31.04 31.04 31.03 31.04 25.1K
13:22 31.03 31.04 31.03 31.03 7.5K
13:23 31.04 31.04 30.95 30.95 4.2K
13:24 30.92 30.92 30.92 30.92 0.3K
13:25 30.90 30.90 30.82 30.82 2.7K
13:26 30.80 30.80 30.80 30.80 0.6K
13:27 30.81 30.81 30.80 30.80 1.0K
13:28 30.78 30.80 30.78 30.80 3.3K
13:29 30.85 30.87 30.85 30.86 1.4K
13:30 30.91 30.94 30.91 30.94 1.9K
13:31 30.98 30.99 30.96 30.99 2.3K
13:32 31.01 31.06 31.01 31.06 10.4K
13:33 31.06 31.07 31.05 31.07 1.1K
13:34 31.07 31.07 31.06 31.06 1.1K
13:36 31.07 31.08 31.07 31.08 1.8K
13:37 31.11 31.11 31.06 31.09 2.0K
13:38 31.09 31.14 31.09 31.14 2.9K
13:39 31.14 31.14 31.13 31.13 1.1K
13:40 31.13 31.14 31.12 31.12 2.4K
13:41 31.12 31.13 31.12 31.13 1.2K
13:42 31.14 31.15 31.14 31.15 0.9K
13:43 31.15 31.15 31.15 31.15 2.0K
13:44 31.14 31.15 31.14 31.14 1.2K
13:45 31.15 31.15 31.15 31.15 1.2K
13:46 31.15 31.15 31.15 31.15 2.0K
13:48 31.15 31.15 31.12 31.12 0.9K
13:49 31.11 31.12 31.11 31.12 2.2K
13:50 31.13 31.13 31.13 31.13 1.4K
13:51 31.13 31.13 31.10 31.10 1.1K
13:52 31.11 31.11 31.10 31.10 0.9K
13:53 31.11 31.16 31.11 31.16 1.7K
13:54 31.13 31.14 31.13 31.13 1.3K
13:55 31.15 31.15 31.09 31.09 2.5K
13:56 31.08 31.08 31.07 31.07 30.3K
13:57 31.06 31.06 30.97 30.98 35.2K
13:58 30.98 30.99 30.98 30.99 1.5K
13:59 30.97 30.98 30.97 30.98 1.1K
14:00 30.98 30.99 30.97 30.98 7.2K
14:01 30.97 30.99 30.96 30.96 7.3K
14:02 30.90 30.90 30.85 30.85 2.7K
14:04 30.84 30.84 30.83 30.83 1.5K
14:05 30.83 30.83 30.81 30.81 1.3K
14:06 30.79 30.80 30.79 30.80 2.1K
14:07 30.82 30.84 30.82 30.83 2.9K
14:08 30.85 30.86 30.85 30.85 1.6K
14:09 30.87 30.88 30.87 30.88 2.3K
14:10 30.90 30.95 30.90 30.95 2.5K
14:11 30.96 30.96 30.92 30.92 1.8K
14:12 30.95 30.96 30.94 30.95 4.2K
14:13 30.95 30.95 30.92 30.93 2.5K
14:14 30.93 30.94 30.93 30.93 0.6K
14:15 30.93 30.93 30.90 30.92 2.9K
14:16 30.91 30.91 30.88 30.88 1.2K
14:17 30.89 30.89 30.88 30.88 1.1K
14:18 30.89 30.89 30.89 30.89 0.7K
14:19 30.85 30.86 30.83 30.83 1.5K
14:20 30.83 30.86 30.83 30.86 2.1K
14:22 30.84 30.84 30.84 30.84 0.9K
14:23 30.85 30.93 30.85 30.93 5.5K
14:24 30.93 30.93 30.90 30.90 0.6K
14:25 30.92 30.92 30.89 30.89 1.5K
14:26 30.89 30.92 30.89 30.92 1.1K
14:27 30.90 30.90 30.90 30.90 1.0K
14:28 30.91 30.91 30.87 30.87 15.1K
14:29 30.87 30.88 30.81 30.81 23.2K
14:30 30.82 30.82 30.79 30.79 2.5K
14:31 30.80 30.82 30.80 30.82 2.9K
14:32 30.83 30.83 30.82 30.82 1.5K
14:33 30.83 30.87 30.83 30.86 3.2K
14:34 30.88 30.88 30.88 30.88 2.5K
14:35 30.88 30.88 30.87 30.88 2.0K
14:36 30.90 30.94 30.89 30.94 3.9K
14:37 30.93 30.93 30.91 30.92 1.6K
14:38 30.93 30.93 30.90 30.90 2.2K
14:39 30.91 30.92 30.89 30.92 2.7K
14:40 30.93 30.93 30.91 30.92 2.8K
14:41 30.93 30.93 30.93 30.93 1.4K
14:42 30.93 31.01 30.93 31.01 3.1K
14:43 31.00 31.00 30.99 30.99 2.2K
14:44 31.00 31.00 31.00 31.00 1.1K
14:45 31.01 31.01 31.00 31.00 1.6K
14:46 31.00 31.01 31.00 31.01 1.5K
14:47 31.01 31.01 31.01 31.01 0.5K
14:48 31.02 31.06 31.01 31.06 3.2K
14:49 31.06 31.07 31.05 31.07 1.0K
14:50 31.07 31.07 31.03 31.03 2.6K
14:51 31.04 31.05 31.04 31.05 0.5K
14:52 31.04 31.04 31.03 31.03 2.6K
14:53 31.04 31.04 31.04 31.04 1.6K
14:54 31.03 31.03 31.02 31.02 1.5K
14:55 31.05 31.06 31.03 31.03 3.3K
14:56 31.05 31.05 31.02 31.02 2.5K
14:57 31.01 31.01 31.01 31.01 1.6K
14:58 31.00 31.00 30.99 30.99 2.6K
14:59 30.98 30.98 30.96 30.96 3.2K
15:00 30.97 30.99 30.97 30.99 1.3K
15:01 31.02 31.04 31.02 31.04 2.3K
15:02 31.04 31.04 31.02 31.02 3.0K
15:03 31.02 31.07 31.02 31.07 6.5K
15:04 31.04 31.04 31.03 31.03 2.3K
15:06 30.99 31.02 30.99 31.02 5.1K
15:07 31.02 31.02 31.02 31.02 0.5K
15:08 31.01 31.01 31.00 31.00 1.2K
15:10 31.00 31.00 30.99 31.00 1.8K
15:11 31.01 31.02 31.01 31.02 1.8K
15:12 31.03 31.08 31.03 31.08 3.6K
15:13 31.08 31.09 31.06 31.08 10.6K
15:14 31.08 31.09 31.08 31.08 2.3K
15:15 31.09 31.09 31.08 31.08 2.6K
15:16 31.08 31.08 31.07 31.07 2.4K
15:17 31.08 31.13 31.08 31.13 3.2K
15:18 31.12 31.16 31.12 31.16 2.2K
15:19 31.17 31.17 31.13 31.13 4.3K
15:20 31.13 31.15 31.13 31.15 3.5K
15:21 31.14 31.14 31.14 31.14 2.6K
15:22 31.14 31.14 31.14 31.14 0.6K
15:23 31.14 31.18 31.14 31.18 3.4K
15:24 31.18 31.18 31.16 31.16 2.4K
15:25 31.16 31.16 31.14 31.14 2.9K
15:26 31.13 31.14 31.13 31.14 3.1K
15:27 31.12 31.12 31.12 31.12 1.5K
15:28 31.12 31.12 31.08 31.08 8.2K
15:29 31.06 31.06 31.05 31.06 8.1K
15:30 31.04 31.04 30.99 30.99 3.0K
15:31 31.00 31.01 31.00 31.01 5.6K
15:32 30.99 31.00 30.97 30.97 3.1K
15:33 30.96 30.96 30.95 30.95 4.4K
15:34 30.95 30.98 30.95 30.98 4.6K
15:35 30.96 30.99 30.96 30.98 12.5K
15:36 30.96 30.96 30.95 30.96 8.5K
15:37 30.96 30.96 30.92 30.92 3.3K
15:38 30.91 30.91 30.89 30.89 5.6K
15:39 30.90 30.90 30.86 30.86 6.2K
15:40 30.87 30.87 30.85 30.85 5.2K
15:41 30.84 30.84 30.82 30.84 8.0K
15:42 30.84 30.87 30.84 30.87 4.7K
15:43 30.88 30.88 30.87 30.87 3.7K
15:44 30.88 30.88 30.86 30.87 6.3K
15:45 30.87 30.91 30.87 30.90 9.6K
15:46 30.87 30.87 30.86 30.87 5.2K
15:47 30.86 30.90 30.86 30.86 17.6K
15:48 30.85 30.88 30.82 30.82 52.9K
15:49 30.84 30.84 30.81 30.82 12.1K
15:50 30.79 30.79 30.73 30.73 11.2K
15:51 30.74 30.74 30.69 30.69 14.6K
15:52 30.70 30.74 30.70 30.74 9.5K
15:53 30.75 30.75 30.72 30.73 10.1K
15:54 30.74 30.74 30.63 30.64 62.9K
15:55 30.64 30.73 30.64 30.68 42.3K
15:56 30.65 30.66 30.56 30.57 34.5K
15:57 30.53 30.55 30.50 30.50 52.9K
15:58 30.52 30.55 30.49 30.49 104.7K
15:59 30.50 30.50 30.46 30.48 403.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles