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 31.96 31.96 31.94 31.94 11.0K
09:34 31.71 31.71 31.51 31.51 7.7K
09:35 31.65 31.65 31.65 31.65 0.5K
09:37 31.48 31.48 31.41 31.41 4.0K
09:39 31.46 31.46 31.32 31.32 1.4K
09:40 31.40 31.40 31.40 31.40 0.4K
09:41 31.32 31.48 31.32 31.48 4.6K
09:42 31.43 31.43 31.43 31.43 0.4K
09:43 31.46 31.46 31.43 31.43 1.1K
09:44 31.51 31.51 31.50 31.50 3.4K
09:46 31.42 31.42 31.42 31.42 0.5K
09:47 31.35 31.40 31.34 31.40 0.9K
09:49 31.38 31.38 31.36 31.36 0.8K
09:50 31.35 31.39 31.35 31.39 2.2K
09:51 31.40 31.40 31.40 31.40 0.6K
09:52 31.48 31.49 31.47 31.47 2.1K
09:54 31.41 31.41 31.41 31.41 0.5K
09:55 31.34 31.34 31.34 31.34 0.3K
09:56 31.34 31.40 31.34 31.36 2.1K
09:57 31.27 31.27 31.27 31.27 0.2K
09:58 31.31 31.31 31.31 31.31 1.4K
09:59 31.31 31.39 31.30 31.30 3.3K
10:00 31.37 31.44 31.37 31.44 1.2K
10:01 31.44 31.44 31.38 31.38 1.4K
10:03 31.32 31.32 31.32 31.32 1.3K
10:04 31.19 31.19 31.19 31.19 1.5K
10:07 31.08 31.08 31.08 31.08 1.1K
10:08 31.09 31.09 31.09 31.09 1.1K
10:09 31.09 31.09 31.09 31.09 1.3K
10:10 31.14 31.14 31.14 31.14 1.4K
10:11 31.11 31.11 31.06 31.06 1.0K
10:12 31.11 31.11 31.05 31.05 1.3K
10:13 31.05 31.07 31.05 31.07 2.1K
10:15 31.00 31.00 31.00 31.00 1.5K
10:16 31.01 31.01 31.00 31.01 2.2K
10:17 31.06 31.10 31.06 31.10 2.3K
10:18 31.05 31.05 31.05 31.05 0.3K
10:19 31.03 31.03 31.02 31.02 0.8K
10:20 31.08 31.08 31.08 31.08 1.0K
10:21 31.11 31.15 31.11 31.15 1.2K
10:22 31.15 31.15 31.10 31.10 1.0K
10:23 31.10 31.14 31.10 31.14 2.0K
10:25 31.10 31.10 31.10 31.10 1.7K
10:27 31.10 31.10 31.10 31.10 0.3K
10:28 31.10 31.10 31.10 31.10 1.0K
10:29 31.05 31.09 31.05 31.09 1.0K
10:30 31.13 31.13 31.13 31.13 1.0K
10:31 31.15 31.16 31.15 31.16 1.8K
10:32 31.17 31.17 31.17 31.17 0.7K
10:33 31.20 31.20 31.15 31.15 3.1K
10:34 31.14 31.14 31.14 31.14 1.4K
10:36 31.16 31.19 31.16 31.19 1.0K
10:38 31.21 31.22 31.21 31.22 1.6K
10:39 31.27 31.29 31.25 31.29 2.3K
10:40 31.29 31.29 31.29 31.29 1.3K
10:41 31.32 31.37 31.32 31.37 1.5K
10:42 31.38 31.40 31.37 31.40 1.5K
10:43 31.37 31.42 31.37 31.42 2.2K
10:44 31.44 31.44 31.35 31.35 2.9K
10:45 31.35 31.41 31.35 31.40 2.9K
10:46 31.38 31.38 31.31 31.31 3.9K
10:47 31.34 31.34 31.34 31.34 2.3K
10:48 31.33 31.33 31.33 31.33 1.8K
10:50 31.26 31.31 31.20 31.22 1.4K
10:51 31.24 31.27 31.24 31.27 2.0K
10:52 31.27 31.27 31.26 31.26 0.8K
10:53 31.25 31.25 31.25 31.25 1.7K
10:54 31.25 31.26 31.25 31.26 1.2K
10:55 31.23 31.25 31.23 31.24 1.3K
10:56 31.26 31.26 31.25 31.26 1.5K
10:57 31.27 31.27 31.25 31.25 1.4K
10:58 31.22 31.22 31.20 31.20 2.1K
10:59 31.21 31.22 31.21 31.22 1.6K
11:01 31.24 31.25 31.23 31.23 2.5K
11:02 31.23 31.26 31.23 31.26 1.4K
11:03 31.26 31.26 31.25 31.26 1.0K
11:04 31.27 31.27 31.26 31.26 1.4K
11:05 31.26 31.30 31.26 31.30 1.8K
11:06 31.30 31.31 31.28 31.30 4.4K
11:07 31.30 31.31 31.30 31.30 1.9K
11:08 31.29 31.31 31.29 31.30 1.0K
11:09 31.30 31.32 31.30 31.32 1.2K
11:10 31.33 31.33 31.31 31.31 2.5K
11:11 31.32 31.32 31.32 31.32 0.8K
11:12 31.32 31.33 31.32 31.33 3.1K
11:13 31.33 31.33 31.31 31.31 3.3K
11:14 31.34 31.34 31.29 31.29 0.9K
11:15 31.29 31.33 31.29 31.33 1.9K
11:16 31.35 31.35 31.35 31.35 0.9K
11:17 31.32 31.32 31.30 31.31 2.0K
11:18 31.31 31.31 31.29 31.29 1.7K
11:19 31.31 31.31 31.31 31.31 0.7K
11:20 31.33 31.34 31.33 31.34 2.1K
11:21 31.38 31.38 31.38 31.38 1.2K
11:22 31.39 31.42 31.39 31.42 2.0K
11:23 31.40 31.40 31.38 31.38 2.6K
11:24 31.39 31.42 31.39 31.42 2.0K
11:25 31.42 31.42 31.42 31.42 0.8K
11:26 31.45 31.46 31.44 31.46 2.2K
11:27 31.47 31.47 31.46 31.47 1.5K
11:28 31.46 31.47 31.46 31.46 2.4K
11:29 31.43 31.44 31.43 31.44 0.9K
11:30 31.44 31.44 31.43 31.43 2.7K
11:31 31.40 31.41 31.37 31.37 2.1K
11:32 31.39 31.39 31.39 31.39 0.7K
11:33 31.38 31.38 31.36 31.38 3.5K
11:34 31.37 31.37 31.37 31.37 0.4K
11:35 31.37 31.38 31.37 31.38 0.7K
11:36 31.36 31.36 31.36 31.36 2.6K
11:37 31.38 31.39 31.38 31.39 3.5K
11:38 31.39 31.39 31.39 31.39 1.9K
11:39 31.44 31.45 31.42 31.42 4.0K
11:40 31.39 31.39 31.38 31.38 3.6K
11:41 31.38 31.42 31.38 31.42 2.2K
11:42 31.42 31.42 31.40 31.40 1.7K
11:43 31.41 31.41 31.39 31.39 1.6K
11:44 31.41 31.41 31.36 31.38 3.2K
11:45 31.36 31.38 31.35 31.35 1.7K
11:46 31.34 31.34 31.34 31.34 0.1K
11:47 31.35 31.35 31.33 31.33 2.4K
11:48 31.31 31.32 31.31 31.32 0.3K
11:49 31.31 31.31 31.28 31.30 4.0K
11:50 31.31 31.31 31.27 31.27 2.0K
11:51 31.27 31.30 31.27 31.30 3.4K
11:52 31.34 31.34 31.34 31.34 1.5K
11:53 31.32 31.34 31.32 31.32 2.2K
11:54 31.32 31.35 31.32 31.35 1.3K
11:55 31.37 31.37 31.37 31.37 1.1K
11:56 31.38 31.39 31.37 31.39 2.1K
11:57 31.39 31.39 31.36 31.39 3.0K
11:58 31.37 31.37 31.37 31.37 1.3K
11:59 31.38 31.38 31.32 31.32 4.0K
12:00 31.35 31.35 31.35 31.35 1.6K
12:01 31.34 31.35 31.34 31.35 1.1K
12:02 31.33 31.34 31.33 31.34 1.6K
12:03 31.34 31.34 31.34 31.34 0.9K
12:04 31.36 31.38 31.36 31.38 0.6K
12:05 31.37 31.37 31.36 31.36 2.5K
12:06 31.38 31.38 31.38 31.38 0.9K
12:07 31.40 31.40 31.40 31.40 0.3K
12:08 31.40 31.40 31.38 31.38 1.7K
12:09 31.39 31.39 31.37 31.37 2.9K
12:11 31.33 31.33 31.33 31.33 2.7K
12:12 31.33 31.33 31.26 31.29 6.6K
12:13 31.32 31.32 31.29 31.29 2.0K
12:14 31.30 31.30 31.30 31.30 0.5K
12:15 31.32 31.32 31.32 31.32 0.5K
12:16 31.33 31.34 31.33 31.34 0.7K
12:17 31.35 31.35 31.33 31.33 1.2K
12:18 31.33 31.33 31.28 31.28 1.5K
12:20 31.27 31.27 31.27 31.27 1.3K
12:22 31.27 31.27 31.27 31.27 1.4K
12:23 31.22 31.22 31.22 31.22 0.7K
12:24 31.21 31.21 31.21 31.21 0.9K
12:26 31.19 31.19 31.14 31.14 1.2K
12:27 31.13 31.13 31.13 31.13 0.9K
12:28 31.12 31.12 31.12 31.11 1.0K
12:30 31.14 31.14 31.14 31.14 1.1K
12:31 31.16 31.16 31.16 31.16 1.5K
12:33 31.17 31.17 31.17 31.17 1.1K
12:34 31.17 31.17 31.17 31.17 0.2K
12:35 31.15 31.15 31.14 31.15 2.5K
12:37 31.13 31.13 31.13 31.13 0.8K
12:39 31.12 31.12 31.12 31.12 0.5K
12:40 31.11 31.11 31.11 31.11 1.2K
12:42 31.12 31.13 31.12 31.12 2.5K
12:46 31.08 31.08 31.08 31.08 1.7K
12:47 31.02 31.02 31.02 31.02 0.9K
12:49 31.04 31.05 31.04 31.04 2.4K
12:50 31.06 31.06 31.06 31.06 1.1K
12:53 31.06 31.14 31.06 31.14 91.2K
12:54 31.16 31.16 31.14 31.14 2.6K
12:55 31.15 31.15 31.15 31.15 3.5K
12:56 31.13 31.13 31.13 31.13 2.4K
12:58 31.08 31.09 31.08 31.09 1.2K
12:59 31.07 31.08 31.06 31.08 2.9K
13:00 31.07 31.07 31.05 31.05 1.7K
13:01 31.03 31.03 31.03 31.03 0.6K
13:02 31.00 31.01 31.00 31.01 25.0K
13:03 31.00 31.00 31.00 31.00 1.4K
13:04 30.92 30.92 30.92 30.92 2.3K
13:05 30.90 30.90 30.90 30.90 2.6K
13:06 30.92 30.93 30.92 30.93 0.8K
13:07 30.93 30.93 30.93 30.93 1.0K
13:08 30.95 30.95 30.94 30.94 1.2K
13:09 30.93 30.94 30.93 30.93 1.2K
13:10 30.91 30.91 30.84 30.84 1.6K
13:11 30.86 30.86 30.86 30.86 0.5K
13:12 30.83 30.83 30.83 30.83 1.0K
13:13 30.81 30.81 30.81 30.81 0.9K
13:15 30.83 30.84 30.81 30.81 2.0K
13:16 30.78 30.81 30.78 30.81 0.9K
13:17 30.82 30.83 30.82 30.82 2.2K
13:18 30.85 30.85 30.85 30.85 1.2K
13:20 30.86 30.90 30.86 30.90 2.1K
13:22 30.90 30.90 30.90 30.90 0.4K
13:23 30.87 30.87 30.86 30.86 1.0K
13:24 30.88 30.88 30.88 30.88 1.4K
13:25 30.87 30.87 30.87 30.87 0.4K
13:26 30.91 30.91 30.91 30.91 1.4K
13:29 30.90 30.90 30.90 30.90 0.9K
13:30 30.92 30.95 30.92 30.95 1.2K
13:31 30.93 30.94 30.93 30.94 1.8K
13:32 30.92 30.92 30.92 30.92 0.6K
13:33 30.89 30.89 30.89 30.89 0.5K
13:34 30.89 30.90 30.89 30.90 0.9K
13:36 30.90 30.90 30.89 30.89 0.9K
13:37 30.90 30.93 30.90 30.93 1.7K
13:38 30.95 30.99 30.95 30.99 2.3K
13:39 30.99 31.00 30.99 31.00 1.2K
13:42 30.99 30.99 30.99 30.99 0.9K
13:43 30.94 30.94 30.94 30.94 0.7K
13:44 30.96 30.96 30.96 30.96 0.5K
13:45 30.94 30.97 30.94 30.97 1.0K
13:47 30.97 30.97 30.97 30.97 0.3K
13:48 31.00 31.02 31.00 31.01 1.7K
13:49 31.02 31.02 31.00 31.00 2.0K
13:50 31.02 31.02 31.02 31.02 0.6K
13:51 31.03 31.03 31.03 31.03 1.1K
13:53 31.02 31.02 31.02 31.02 0.2K
13:54 31.02 31.02 31.02 31.02 1.9K
13:56 31.02 31.02 30.99 30.99 2.8K
14:00 30.96 30.98 30.96 30.97 1.7K
14:01 30.95 30.95 30.93 30.93 3.3K
14:05 30.90 30.90 30.90 30.90 1.6K
14:07 30.92 30.92 30.92 30.92 1.1K
14:08 30.93 30.93 30.93 30.93 1.2K
14:09 30.92 30.92 30.91 30.91 0.8K
14:10 30.93 30.93 30.92 30.92 0.8K
14:11 30.91 30.91 30.91 30.91 0.8K
14:12 30.90 30.90 30.86 30.86 2.2K
14:13 30.83 30.83 30.83 30.83 0.4K
14:14 30.85 30.85 30.85 30.85 2.1K
14:17 30.85 30.85 30.85 30.85 0.9K
14:18 30.83 30.83 30.83 30.83 0.4K
14:19 30.84 30.84 30.84 30.84 0.2K
14:20 30.82 30.82 30.80 30.80 1.4K
14:21 30.80 30.80 30.78 30.78 0.7K
14:22 30.79 30.79 30.79 30.79 1.0K
14:23 30.79 30.79 30.79 30.79 0.7K
14:24 30.80 30.80 30.80 30.80 0.8K
14:25 30.84 30.87 30.83 30.83 33.4K
14:26 30.79 30.79 30.78 30.78 1.5K
14:27 30.79 30.79 30.79 30.79 0.6K
14:28 30.82 30.82 30.82 30.82 0.8K
14:29 30.85 30.85 30.85 30.85 0.5K
14:30 30.85 30.87 30.85 30.87 1.3K
14:31 30.87 30.87 30.87 30.87 1.4K
14:32 30.88 30.90 30.88 30.90 2.1K
14:34 30.89 30.91 30.89 30.91 2.9K
14:35 30.89 30.89 30.89 30.89 1.1K
14:36 30.88 30.90 30.88 30.90 1.5K
14:38 30.90 30.90 30.89 30.89 1.0K
14:39 30.88 30.88 30.88 30.88 3.0K
14:40 30.88 30.88 30.88 30.88 0.2K
14:41 30.90 30.90 30.89 30.89 1.2K
14:42 30.88 30.88 30.88 30.88 1.7K
14:44 30.85 30.85 30.85 30.85 0.9K
14:45 30.87 30.87 30.87 30.87 0.6K
14:46 30.88 30.88 30.88 30.88 1.1K
14:47 30.89 30.89 30.86 30.86 2.3K
14:48 30.86 30.86 30.86 30.86 0.2K
14:49 30.86 30.86 30.86 30.86 0.3K
14:50 30.84 30.85 30.84 30.85 1.5K
14:51 30.85 30.85 30.84 30.84 1.7K
14:52 30.82 30.85 30.82 30.85 2.0K
14:53 30.84 30.84 30.84 30.84 0.7K
14:54 30.85 30.85 30.85 30.85 0.7K
14:55 30.84 30.84 30.84 30.84 1.0K
14:56 30.84 30.84 30.84 30.84 1.0K
14:57 30.86 30.86 30.86 30.86 1.0K
14:58 30.86 30.86 30.85 30.85 1.0K
14:59 30.86 30.86 30.85 30.86 1.8K
15:00 30.86 30.86 30.85 30.85 0.8K
15:01 30.82 30.83 30.82 30.83 0.9K
15:03 30.83 30.83 30.80 30.80 4.6K
15:04 30.79 30.79 30.79 30.79 2.1K
15:05 30.81 30.81 30.81 30.81 2.4K
15:08 30.84 30.86 30.84 30.86 1.8K
15:09 30.86 30.86 30.85 30.85 1.4K
15:10 30.86 30.86 30.86 30.86 1.4K
15:11 30.85 30.85 30.83 30.83 1.2K
15:12 30.81 30.81 30.81 30.81 1.2K
15:13 30.80 30.80 30.79 30.79 1.2K
15:14 30.80 30.81 30.80 30.81 0.6K
15:15 30.82 30.83 30.82 30.83 2.4K
15:16 30.85 30.86 30.85 30.86 2.0K
15:17 30.89 30.89 30.89 30.89 0.8K
15:18 30.88 30.88 30.88 30.88 1.2K
15:19 30.89 30.89 30.89 30.89 1.2K
15:20 30.90 30.90 30.90 30.90 1.2K
15:21 30.91 30.91 30.91 30.91 1.2K
15:22 30.90 30.90 30.90 30.90 2.0K
15:23 30.87 30.87 30.87 30.87 1.2K
15:24 30.88 30.89 30.88 30.89 1.6K
15:25 30.89 30.89 30.87 30.87 1.5K
15:26 30.86 30.86 30.86 30.86 4.6K
15:27 30.84 30.84 30.83 30.83 1.6K
15:28 30.84 30.84 30.84 30.84 2.0K
15:29 30.82 30.82 30.82 30.82 1.4K
15:30 30.83 30.85 30.83 30.85 2.2K
15:31 30.84 30.84 30.83 30.83 0.9K
15:32 30.83 30.83 30.81 30.81 2.1K
15:33 30.82 30.82 30.82 30.82 1.2K
15:34 30.81 30.81 30.81 30.81 1.1K
15:35 30.80 30.80 30.77 30.77 1.7K
15:36 30.77 30.78 30.77 30.78 2.8K
15:37 30.79 30.80 30.79 30.80 3.4K
15:38 30.81 30.83 30.81 30.82 1.9K
15:39 30.81 30.83 30.81 30.83 2.5K
15:40 30.83 30.83 30.83 30.83 0.6K
15:41 30.84 30.85 30.84 30.85 2.3K
15:42 30.84 30.84 30.82 30.83 3.3K
15:43 30.83 30.86 30.83 30.86 3.2K
15:44 30.86 30.86 30.84 30.84 3.7K
15:45 30.84 30.85 30.84 30.85 1.5K
15:46 30.84 30.84 30.84 30.84 3.4K
15:47 30.85 30.86 30.85 30.85 4.8K
15:48 30.84 30.84 30.80 30.82 3.7K
15:49 30.82 30.82 30.80 30.81 5.1K
15:50 30.85 30.90 30.84 30.84 10.6K
15:51 30.81 30.86 30.81 30.83 6.2K
15:52 30.84 30.85 30.83 30.85 4.2K
15:53 30.83 30.83 30.80 30.80 3.1K
15:54 30.79 30.79 30.72 30.73 13.8K
15:55 30.76 30.76 30.73 30.74 10.8K
15:56 30.78 30.79 30.77 30.79 20.5K
15:57 30.79 30.84 30.79 30.84 11.5K
15:58 30.85 30.85 30.85 30.85 23.2K
15:59 30.86 30.87 30.84 30.85 425.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles