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 31.97 32.00 31.97 32.00 12.5K
09:31 31.98 31.99 31.98 31.99 3.1K
09:33 32.12 32.12 31.88 31.88 1.7K
09:35 31.93 31.93 31.93 31.93 0.5K
09:36 32.04 32.04 32.04 32.04 0.1K
09:37 32.04 32.04 32.04 32.04 0.3K
09:38 32.03 32.03 32.03 32.03 0.3K
09:39 31.92 31.92 31.92 31.92 0.4K
09:40 32.12 32.12 32.12 32.12 2.0K
09:42 32.14 32.14 32.14 32.14 0.6K
09:44 32.15 32.15 32.13 32.13 2.0K
09:45 32.22 32.23 32.22 32.23 4.2K
09:46 32.18 32.18 32.18 32.17 0.4K
09:47 32.19 32.19 32.12 32.13 1.8K
09:48 32.14 32.14 32.14 32.14 0.2K
09:49 32.12 32.12 32.12 32.12 2.1K
09:50 32.16 32.17 32.16 32.17 1.6K
09:51 32.17 32.17 32.17 32.17 0.7K
09:52 32.17 32.17 32.15 32.15 4.7K
09:53 32.21 32.24 32.21 32.24 1.6K
09:55 32.25 32.25 32.25 32.24 0.5K
09:56 32.25 32.27 32.21 32.27 2.7K
09:59 32.28 32.30 32.28 32.30 3.0K
10:00 32.31 32.34 32.31 32.34 1.8K
10:01 32.36 32.36 32.36 32.36 1.9K
10:02 32.35 32.38 32.35 32.38 1.1K
10:03 32.40 32.40 32.40 32.40 3.1K
10:04 32.42 32.42 32.42 32.42 0.7K
10:05 32.45 32.45 32.44 32.44 1.2K
10:06 32.47 32.47 32.41 32.41 1.7K
10:07 32.44 32.44 32.44 32.44 0.9K
10:08 32.44 32.44 32.37 32.37 3.8K
10:09 32.39 32.44 32.39 32.44 5.2K
10:10 32.53 32.53 32.50 32.50 8.7K
10:11 32.49 32.53 32.49 32.53 1.7K
10:13 32.51 32.51 32.51 32.51 2.1K
10:15 32.50 32.53 32.50 32.53 0.4K
10:16 32.50 32.59 32.50 32.55 2.8K
10:17 32.57 32.59 32.57 32.59 0.9K
10:18 32.60 32.60 32.53 32.53 2.2K
10:19 32.51 32.55 32.51 32.55 3.8K
10:20 32.57 32.57 32.57 32.57 1.3K
10:21 32.59 32.60 32.58 32.60 1.6K
10:22 32.63 32.63 32.63 32.63 0.9K
10:23 32.65 32.65 32.64 32.64 1.2K
10:24 32.66 32.66 32.66 32.66 1.0K
10:25 32.63 32.63 32.60 32.60 4.8K
10:26 32.66 32.66 32.62 32.62 0.6K
10:27 32.62 32.66 32.62 32.64 24.6K
10:28 32.63 32.63 32.55 32.55 4.6K
10:29 32.57 32.59 32.57 32.59 1.1K
10:30 32.60 32.62 32.59 32.62 2.5K
10:31 32.63 32.63 32.56 32.56 23.4K
10:32 32.42 32.42 32.30 32.30 6.5K
10:33 32.35 32.35 32.33 32.33 0.7K
10:35 32.36 32.44 32.36 32.44 3.0K
10:36 32.40 32.40 32.40 32.40 0.9K
10:37 32.38 32.38 32.35 32.35 1.1K
10:38 32.33 32.33 32.33 32.33 1.3K
10:39 32.30 32.30 32.30 32.30 1.2K
10:40 32.31 32.32 32.31 32.32 0.9K
10:41 32.26 32.26 32.25 32.25 2.1K
10:42 32.28 32.28 32.28 32.28 0.6K
10:44 32.29 32.29 32.29 32.29 0.3K
10:45 32.32 32.35 32.32 32.35 1.1K
10:47 32.35 32.35 32.35 32.35 0.3K
10:48 32.35 32.35 32.35 32.35 0.6K
10:49 32.36 32.37 32.34 32.34 1.0K
10:50 32.30 32.31 32.30 32.31 3.3K
10:51 32.32 32.32 32.32 32.32 0.6K
10:52 32.30 32.30 32.30 32.30 2.1K
10:53 32.30 32.33 32.30 32.33 2.4K
10:54 32.33 32.33 32.33 32.33 0.4K
10:56 32.32 32.32 32.29 32.29 1.8K
10:57 32.27 32.27 32.27 32.27 1.0K
10:58 32.31 32.33 32.31 32.33 0.9K
10:59 32.32 32.32 32.32 32.32 0.8K
11:00 32.34 32.34 32.31 32.31 1.1K
11:01 32.33 32.33 32.33 32.33 0.5K
11:02 32.33 32.33 32.33 32.33 0.2K
11:03 32.32 32.32 32.32 32.32 0.5K
11:04 32.31 32.33 32.31 32.32 0.7K
11:05 32.32 32.32 32.30 32.30 1.1K
11:06 32.30 32.30 32.25 32.25 3.0K
11:07 32.27 32.27 32.27 32.27 1.0K
11:08 32.27 32.27 32.27 32.27 0.3K
11:09 32.28 32.28 32.26 32.26 2.0K
11:11 32.25 32.28 32.25 32.28 1.2K
11:12 32.30 32.30 32.30 32.30 1.3K
11:13 32.30 32.40 32.24 32.40 75.5K
11:14 32.40 32.40 32.40 32.40 0.9K
11:15 32.40 32.40 32.40 32.40 1.7K
11:16 32.36 32.36 32.34 32.34 2.0K
11:17 32.35 32.35 32.35 32.35 0.7K
11:18 32.33 32.33 32.33 32.33 0.3K
11:19 32.34 32.35 32.34 32.35 1.2K
11:20 32.36 32.36 32.36 32.35 0.6K
11:21 32.36 32.36 32.34 32.34 1.4K
11:23 32.35 32.35 32.35 32.35 0.3K
11:24 32.36 32.36 32.36 32.36 0.4K
11:25 32.33 32.33 32.33 32.33 0.4K
11:26 32.33 32.34 32.31 32.31 3.4K
11:27 32.34 32.34 32.34 32.34 0.9K
11:28 32.36 32.36 32.36 32.36 0.6K
11:29 32.31 32.31 32.29 32.29 1.2K
11:30 32.30 32.30 32.30 32.30 0.3K
11:31 32.30 32.30 32.29 32.29 0.4K
11:32 32.30 32.31 32.30 32.31 1.4K
11:34 32.30 32.30 32.27 32.27 3.9K
11:36 32.29 32.29 32.28 32.28 1.4K
11:38 32.29 32.29 32.29 32.28 0.7K
11:39 32.31 32.31 32.31 32.31 1.4K
11:40 32.33 32.33 32.33 32.33 0.9K
11:41 32.32 32.32 32.30 32.30 0.5K
11:42 32.28 32.28 32.28 32.28 1.4K
11:43 32.29 32.29 32.29 32.29 0.8K
11:45 32.31 32.31 32.29 32.29 1.8K
11:47 32.28 32.28 32.19 32.19 19.8K
11:48 32.17 32.17 32.16 32.16 2.2K
11:49 32.15 32.15 32.15 32.15 0.6K
11:50 32.15 32.15 32.06 32.06 30.3K
11:51 32.04 32.04 32.00 32.04 21.8K
11:52 32.04 32.04 32.02 32.02 5.8K
11:53 32.02 32.02 32.02 32.02 3.8K
11:54 31.98 31.98 31.98 31.98 1.3K
11:55 31.95 31.95 31.95 31.95 0.7K
11:56 31.94 31.94 31.94 31.94 0.6K
11:57 31.93 31.93 31.92 31.92 1.2K
11:58 31.92 31.92 31.90 31.90 0.9K
12:00 31.93 32.02 31.93 32.02 12.6K
12:01 32.01 32.01 32.01 32.01 5.1K
12:02 32.01 32.01 31.98 31.98 1.7K
12:03 31.98 31.98 31.98 31.98 0.6K
12:05 31.96 31.96 31.96 31.96 0.4K
12:06 31.95 31.95 31.95 31.95 2.7K
12:08 31.96 31.96 31.96 31.96 1.2K
12:09 31.97 31.97 31.97 31.97 1.2K
12:11 31.95 31.95 31.95 31.95 1.0K
12:12 31.95 31.95 31.95 31.95 0.6K
12:13 31.95 31.95 31.95 31.95 1.8K
12:14 31.95 31.95 31.93 31.93 3.8K
12:15 31.95 31.95 31.95 31.95 2.3K
12:16 31.96 31.96 31.96 31.96 0.7K
12:17 31.96 31.96 31.96 31.96 0.8K
12:18 31.98 31.98 31.97 31.97 2.0K
12:20 31.97 31.97 31.97 31.97 0.3K
12:21 31.97 32.01 31.97 32.01 3.6K
12:22 31.98 31.98 31.98 31.98 0.3K
12:23 31.97 31.97 31.97 31.97 1.2K
12:24 31.98 31.98 31.97 31.97 1.5K
12:25 31.96 31.96 31.96 31.96 0.8K
12:27 31.95 31.95 31.95 31.95 0.4K
12:29 31.97 31.97 31.97 31.97 0.8K
12:31 31.96 31.98 31.96 31.98 1.0K
12:32 31.94 31.94 31.94 31.94 2.3K
12:34 31.93 31.93 31.93 31.93 1.0K
12:35 31.92 31.92 31.92 31.92 0.7K
12:36 31.92 31.92 31.90 31.90 4.0K
12:37 31.89 31.89 31.89 31.89 0.6K
12:38 31.89 31.89 31.88 31.88 1.3K
12:39 31.89 31.89 31.88 31.88 3.1K
12:40 31.87 31.87 31.87 31.87 0.2K
12:41 31.88 31.88 31.88 31.88 1.0K
12:43 31.89 31.92 31.88 31.91 13.7K
12:44 31.93 31.93 31.91 31.91 1.5K
12:46 31.88 31.88 31.88 31.88 4.0K
12:49 31.86 31.86 31.86 31.86 2.3K
12:51 31.88 31.88 31.88 31.88 0.9K
12:53 31.86 31.86 31.86 31.86 1.7K
12:54 31.85 31.85 31.85 31.85 0.6K
12:55 31.86 31.87 31.86 31.87 0.8K
12:56 31.88 31.88 31.88 31.88 0.4K
12:57 31.87 31.87 31.86 31.86 1.1K
12:58 31.86 31.86 31.86 31.86 0.2K
12:59 31.86 31.86 31.84 31.84 1.2K
13:00 31.83 31.83 31.82 31.82 2.1K
13:04 31.85 31.85 31.85 31.85 1.1K
13:05 31.85 31.86 31.85 31.86 1.1K
13:06 31.85 31.85 31.85 31.85 1.3K
13:07 31.84 31.84 31.84 31.84 1.0K
13:08 31.84 31.84 31.84 31.84 0.3K
13:09 31.86 31.86 31.85 31.86 1.5K
13:10 31.83 31.84 31.83 31.84 1.2K
13:11 31.81 31.81 31.81 31.81 0.9K
13:12 31.83 31.83 31.83 31.83 0.4K
13:13 31.84 31.85 31.83 31.83 3.2K
13:14 31.82 31.82 31.82 31.82 0.9K
13:15 31.83 31.83 31.83 31.83 0.9K
13:17 31.81 31.88 31.78 31.87 88.8K
13:18 31.84 31.84 31.84 31.84 1.3K
13:19 31.86 31.87 31.86 31.87 1.3K
13:20 31.88 31.91 31.88 31.91 1.3K
13:21 31.92 31.92 31.92 31.92 0.8K
13:23 31.90 31.90 31.90 31.90 1.2K
13:25 31.92 31.92 31.91 31.91 1.5K
13:26 31.91 31.92 31.91 31.92 0.6K
13:27 31.90 31.90 31.90 31.90 0.6K
13:28 31.90 31.90 31.90 31.90 4.9K
13:29 31.90 31.90 31.88 31.88 0.9K
13:30 31.88 31.88 31.88 31.88 0.2K
13:31 31.84 31.84 31.81 31.81 2.3K
13:33 31.81 31.81 31.78 31.78 2.6K
13:34 31.80 31.80 31.80 31.80 1.7K
13:36 31.81 31.81 31.81 31.81 0.7K
13:37 31.81 31.81 31.81 31.81 1.1K
13:38 31.80 31.80 31.80 31.80 0.4K
13:39 31.79 31.79 31.79 31.79 1.6K
13:40 31.76 31.76 31.75 31.75 1.7K
13:44 31.72 31.74 31.72 31.74 0.7K
13:45 31.73 31.73 31.73 31.73 0.5K
13:46 31.73 31.73 31.73 31.73 0.7K
13:47 31.74 31.74 31.74 31.74 1.1K
13:48 31.74 31.74 31.73 31.73 1.1K
13:50 31.74 31.74 31.74 31.74 1.8K
13:51 31.71 31.71 31.68 31.68 3.6K
13:53 31.69 31.69 31.69 31.69 1.4K
13:54 31.68 31.68 31.68 31.68 1.5K
13:55 31.63 31.65 31.63 31.65 1.2K
13:57 31.69 31.69 31.69 31.69 0.7K
13:58 31.71 31.72 31.71 31.72 0.9K
13:59 31.72 31.72 31.72 31.72 1.2K
14:00 31.73 31.74 31.73 31.74 0.6K
14:02 31.75 31.75 31.75 31.75 1.1K
14:04 31.73 31.73 31.73 31.73 1.1K
14:05 31.71 31.71 31.71 31.71 1.1K
14:06 31.71 31.71 31.71 31.71 0.2K
14:07 31.70 31.71 31.70 31.71 0.8K
14:08 31.70 31.70 31.70 31.70 1.4K
14:09 31.70 31.70 31.70 31.70 0.7K
14:10 31.68 31.71 31.68 31.71 1.6K
14:12 31.70 31.70 31.70 31.70 2.1K
14:18 31.76 31.77 31.75 31.75 58.2K
14:19 31.76 31.77 31.76 31.77 2.0K
14:20 31.73 31.73 31.68 31.68 4.9K
14:21 31.71 31.71 31.71 31.71 0.5K
14:22 31.71 31.71 31.64 31.64 3.1K
14:23 31.63 31.63 31.63 31.63 0.4K
14:25 31.64 31.64 31.64 31.64 0.4K
14:26 31.59 31.59 31.58 31.58 8.7K
14:28 31.59 31.59 31.58 31.58 1.5K
14:30 31.60 31.60 31.60 31.60 1.5K
14:31 31.58 31.58 31.58 31.58 0.8K
14:32 31.59 31.66 31.59 31.66 7.8K
14:33 31.65 31.65 31.65 31.65 0.8K
14:34 31.66 31.66 31.66 31.66 7.9K
14:35 31.66 31.66 31.65 31.65 9.0K
14:36 31.66 31.66 31.66 31.66 6.1K
14:37 31.67 31.67 31.66 31.66 1.5K
14:38 31.67 31.67 31.67 31.67 4.3K
14:39 31.67 31.67 31.66 31.66 8.8K
14:40 31.66 31.67 31.66 31.66 2.7K
14:41 31.66 31.66 31.65 31.65 6.4K
14:43 31.64 31.64 31.64 31.64 1.1K
14:46 31.63 31.63 31.62 31.62 1.7K
14:48 31.58 31.63 31.58 31.63 60.3K
14:49 31.64 31.64 31.60 31.60 6.0K
14:50 31.61 31.61 31.61 31.61 0.9K
14:51 31.59 31.59 31.59 31.59 2.4K
14:54 31.57 31.57 31.57 31.57 1.4K
14:55 31.60 31.60 31.60 31.60 4.2K
14:57 31.60 31.61 31.60 31.61 2.5K
14:58 31.60 31.60 31.58 31.59 6.5K
14:59 31.59 31.60 31.59 31.60 2.4K
15:00 31.59 31.59 31.59 31.59 2.4K
15:01 31.58 31.58 31.57 31.58 2.5K
15:03 31.59 31.59 31.57 31.57 1.8K
15:04 31.57 31.57 31.57 31.57 4.2K
15:10 31.55 31.56 31.55 31.56 3.3K
15:11 31.55 31.55 31.55 31.55 1.2K
15:12 31.55 31.55 31.55 31.55 3.6K
15:13 31.57 31.57 31.57 31.57 1.0K
15:14 31.57 31.57 31.57 31.57 0.2K
15:15 31.56 31.56 31.56 31.56 1.1K
15:16 31.57 31.57 31.57 31.57 1.1K
15:17 31.56 31.56 31.55 31.55 2.7K
15:18 31.56 31.56 31.56 31.56 0.7K
15:19 31.55 31.55 31.55 31.55 0.4K
15:20 31.56 31.58 31.56 31.58 3.2K
15:21 31.58 31.59 31.58 31.59 3.6K
15:22 31.60 31.62 31.60 31.62 3.4K
15:24 31.60 31.60 31.60 31.60 0.2K
15:25 31.59 31.59 31.58 31.58 2.7K
15:26 31.57 31.58 31.57 31.58 2.4K
15:28 31.58 31.59 31.58 31.59 1.0K
15:29 31.59 31.59 31.59 31.59 1.3K
15:30 31.58 31.58 31.58 31.58 2.3K
15:32 31.58 31.58 31.58 31.58 1.9K
15:33 31.58 31.58 31.57 31.57 2.0K
15:34 31.57 31.57 31.55 31.55 2.9K
15:35 31.55 31.55 31.54 31.54 4.8K
15:36 31.54 31.54 31.54 31.54 1.6K
15:37 31.51 31.52 31.51 31.52 4.7K
15:38 31.51 31.51 31.50 31.50 2.1K
15:39 31.51 31.52 31.51 31.52 6.2K
15:40 31.52 31.52 31.51 31.51 8.3K
15:41 31.50 31.50 31.50 31.50 5.1K
15:42 31.51 31.51 31.51 31.51 1.7K
15:43 31.49 31.49 31.49 31.49 1.1K
15:44 31.48 31.48 31.46 31.47 5.0K
15:45 31.48 31.49 31.48 31.49 3.6K
15:46 31.48 31.48 31.48 31.48 1.6K
15:47 31.47 31.47 31.46 31.47 4.3K
15:48 31.45 31.47 31.45 31.46 5.3K
15:49 31.46 31.48 31.46 31.48 5.0K
15:50 31.50 31.61 31.50 31.61 11.4K
15:51 31.61 31.61 31.59 31.59 5.0K
15:52 31.61 31.62 31.60 31.62 6.6K
15:53 31.63 31.63 31.61 31.62 7.0K
15:54 31.61 31.61 31.57 31.60 16.8K
15:55 31.62 31.64 31.62 31.64 5.9K
15:56 31.64 31.66 31.64 31.66 16.0K
15:57 31.66 31.66 31.65 31.66 22.6K
15:58 31.65 31.66 31.64 31.66 21.3K
15:59 31.66 31.66 31.64 31.65 709.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles