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 31.00 31.11 30.63 30.63 20.9K
09:31 30.71 30.71 30.71 30.71 0.6K
09:32 30.70 30.71 30.70 30.71 1.7K
09:33 30.71 30.71 30.71 30.71 0.8K
09:34 30.71 30.71 30.71 30.71 0.5K
09:35 30.72 30.72 30.72 30.72 3.1K
09:36 30.71 30.85 30.63 30.63 1.2K
09:37 30.71 30.71 30.71 30.71 0.5K
09:38 30.71 30.77 30.70 30.71 7.9K
09:39 30.74 30.77 30.68 30.68 5.6K
09:40 30.77 30.77 30.77 30.77 2.4K
09:41 30.73 30.76 30.73 30.76 1.5K
09:42 30.76 30.76 30.76 30.76 0.2K
09:43 30.82 30.82 30.82 30.82 3.7K
09:45 30.74 30.74 30.67 30.67 2.1K
09:46 30.67 30.67 30.67 30.67 1.1K
09:47 30.70 30.70 30.68 30.68 1.9K
09:48 30.72 30.72 30.69 30.70 2.3K
09:49 30.75 30.78 30.75 30.76 4.1K
09:50 30.79 30.79 30.79 30.79 0.7K
09:51 30.77 30.77 30.65 30.65 1.7K
09:52 30.69 30.70 30.61 30.61 7.9K
09:53 30.62 30.62 30.58 30.61 2.6K
09:55 30.58 30.62 30.58 30.59 2.0K
09:56 30.60 30.61 30.60 30.61 1.4K
09:57 30.64 30.64 30.60 30.60 2.8K
10:00 30.62 30.65 30.62 30.65 3.3K
10:02 30.62 30.62 30.62 30.62 1.6K
10:03 30.60 30.60 30.60 30.60 2.2K
10:04 30.61 30.61 30.61 30.61 0.5K
10:05 30.59 30.60 30.54 30.54 4.7K
10:06 30.52 30.59 30.52 30.59 4.6K
10:07 30.57 30.69 30.57 30.69 4.3K
10:08 30.76 30.76 30.75 30.75 1.2K
10:09 30.83 30.89 30.83 30.86 17.5K
10:10 30.91 31.03 30.89 31.03 6.4K
10:11 31.07 31.07 31.07 31.07 1.1K
10:12 31.05 31.11 31.05 31.06 5.1K
10:13 31.07 31.10 31.07 31.10 2.9K
10:14 31.11 31.11 31.09 31.09 1.8K
10:15 31.13 31.13 31.10 31.11 1.5K
10:16 31.11 31.11 31.06 31.06 1.4K
10:17 31.07 31.07 31.04 31.04 0.9K
10:18 31.08 31.08 31.04 31.06 3.7K
10:19 31.06 31.11 31.06 31.08 3.0K
10:20 31.06 31.07 31.06 31.07 0.7K
10:21 31.07 31.10 31.07 31.10 2.8K
10:22 31.10 31.10 31.10 31.10 0.3K
10:23 31.10 31.12 31.10 31.12 0.9K
10:24 31.11 31.13 31.11 31.13 2.7K
10:25 31.10 31.11 31.10 31.11 1.5K
10:26 31.10 31.10 31.06 31.08 4.7K
10:27 31.08 31.11 31.08 31.11 2.6K
10:28 31.09 31.09 31.09 31.09 0.5K
10:29 31.11 31.11 31.10 31.10 2.5K
10:30 31.09 31.10 31.09 31.10 3.1K
10:31 31.12 31.12 31.11 31.11 2.1K
10:32 31.13 31.13 31.12 31.12 2.1K
10:33 31.09 31.10 31.07 31.07 3.4K
10:34 31.10 31.10 31.10 31.10 3.4K
10:35 31.11 31.11 31.11 31.11 0.9K
10:36 31.11 31.11 31.09 31.10 3.1K
10:37 31.10 31.10 31.06 31.06 2.0K
10:38 31.05 31.05 31.02 31.02 2.3K
10:39 31.05 31.06 31.05 31.06 1.4K
10:40 31.05 31.05 31.03 31.03 3.7K
10:41 31.03 31.04 31.03 31.03 1.5K
10:42 31.03 31.03 31.03 31.03 0.6K
10:43 31.03 31.04 31.03 31.04 1.4K
10:44 31.01 31.02 31.01 31.02 2.2K
10:45 30.97 30.97 30.95 30.95 1.3K
10:46 30.95 30.95 30.93 30.93 2.4K
10:47 30.93 30.93 30.89 30.92 3.7K
10:48 30.91 30.91 30.82 30.82 1.4K
10:49 30.80 30.80 30.77 30.77 3.2K
10:50 30.74 30.74 30.72 30.72 0.5K
10:51 30.72 30.76 30.72 30.74 4.5K
10:52 30.71 30.73 30.60 30.60 56.6K
10:53 30.64 30.64 30.64 30.64 1.4K
10:54 30.66 30.68 30.66 30.68 3.7K
10:55 30.68 30.68 30.68 30.68 0.7K
10:56 30.64 30.64 30.58 30.58 1.8K
10:57 30.61 30.63 30.55 30.55 4.8K
10:59 30.54 30.55 30.50 30.54 3.4K
11:00 30.49 30.49 30.45 30.45 1.2K
11:01 30.47 30.50 30.45 30.47 5.4K
11:02 30.48 30.48 30.48 30.48 2.8K
11:03 30.47 30.47 30.44 30.44 3.2K
11:04 30.46 30.46 30.45 30.45 2.9K
11:05 30.47 30.47 30.47 30.47 1.7K
11:06 30.49 30.49 30.43 30.43 4.7K
11:07 30.44 30.44 30.43 30.43 3.4K
11:08 30.39 30.49 30.39 30.49 9.1K
11:09 30.45 30.50 30.45 30.50 4.0K
11:10 30.48 30.48 30.44 30.44 4.0K
11:11 30.45 30.45 30.36 30.40 3.4K
11:12 30.41 30.46 30.41 30.46 2.5K
11:13 30.47 30.49 30.45 30.49 6.0K
11:14 30.48 30.48 30.44 30.44 4.4K
11:15 30.45 30.45 30.39 30.39 2.9K
11:16 30.40 30.40 30.39 30.39 3.2K
11:17 30.42 30.49 30.42 30.49 2.8K
11:18 30.48 30.52 30.46 30.51 2.6K
11:19 30.51 30.51 30.47 30.47 3.8K
11:20 30.46 30.46 30.45 30.45 2.2K
11:21 30.44 30.44 30.39 30.41 2.1K
11:22 30.42 30.42 30.41 30.41 2.7K
11:23 30.43 30.53 30.43 30.51 10.5K
11:24 30.52 30.54 30.52 30.52 4.8K
11:25 30.52 30.53 30.52 30.53 1.6K
11:26 30.53 30.53 30.50 30.52 4.0K
11:27 30.51 30.51 30.45 30.47 4.4K
11:28 30.46 30.49 30.46 30.48 3.2K
11:29 30.51 30.51 30.50 30.50 0.9K
11:30 30.50 30.51 30.48 30.48 4.5K
11:31 30.49 30.50 30.49 30.49 2.3K
11:32 30.49 30.54 30.49 30.54 2.7K
11:33 30.53 30.53 30.51 30.51 1.8K
11:34 30.50 30.52 30.50 30.52 2.2K
11:35 30.52 30.52 30.47 30.47 6.1K
11:36 30.47 30.48 30.45 30.45 1.9K
11:37 30.45 30.47 30.45 30.47 2.4K
11:38 30.49 30.49 30.47 30.47 3.6K
11:39 30.49 30.55 30.49 30.54 11.0K
11:40 30.57 30.58 30.57 30.57 3.2K
11:41 30.57 30.57 30.56 30.56 2.0K
11:42 30.56 30.57 30.52 30.52 3.0K
11:43 30.50 30.50 30.50 30.50 1.4K
11:44 30.50 30.50 30.49 30.49 3.1K
11:45 30.48 30.48 30.46 30.46 3.4K
11:46 30.44 30.45 30.43 30.45 5.3K
11:47 30.42 30.42 30.39 30.39 3.3K
11:48 30.39 30.40 30.39 30.40 7.2K
11:49 30.41 30.44 30.41 30.44 3.9K
11:50 30.43 30.45 30.43 30.45 2.6K
11:51 30.46 30.50 30.46 30.50 6.0K
11:52 30.50 30.50 30.50 30.50 1.5K
11:53 30.49 30.49 30.46 30.46 4.2K
11:54 30.46 30.46 30.43 30.43 7.0K
11:55 30.44 30.44 30.43 30.43 2.5K
11:56 30.41 30.43 30.40 30.43 3.4K
11:57 30.43 30.44 30.43 30.44 1.1K
11:58 30.44 30.47 30.44 30.45 3.3K
11:59 30.45 30.45 30.43 30.43 2.8K
12:00 30.43 30.44 30.42 30.42 6.4K
12:01 30.42 30.42 30.39 30.40 2.7K
12:02 30.42 30.43 30.42 30.43 2.8K
12:03 30.44 30.45 30.44 30.45 1.9K
12:04 30.44 30.45 30.43 30.44 3.1K
12:05 30.43 30.43 30.40 30.40 1.6K
12:06 30.41 30.42 30.40 30.40 2.2K
12:07 30.40 30.40 30.36 30.36 1.6K
12:08 30.36 30.36 30.35 30.35 5.8K
12:09 30.35 30.35 30.33 30.33 9.0K
12:10 30.35 30.39 30.35 30.39 11.9K
12:11 30.39 30.39 30.38 30.38 1.5K
12:12 30.37 30.37 30.35 30.36 11.7K
12:13 30.36 30.38 30.36 30.38 14.5K
12:14 30.35 30.35 30.28 30.28 3.5K
12:15 30.28 30.31 30.28 30.31 2.3K
12:16 30.26 30.26 30.24 30.24 2.3K
12:17 30.21 30.21 30.21 30.21 1.0K
12:18 30.19 30.19 30.16 30.16 1.7K
12:19 30.15 30.15 30.14 30.14 1.4K
12:20 30.12 30.23 30.12 30.20 79.3K
12:21 30.25 30.25 30.22 30.22 7.4K
12:22 30.19 30.19 30.18 30.19 2.7K
12:23 30.19 30.19 30.19 30.19 0.4K
12:24 30.19 30.20 30.17 30.18 3.6K
12:25 30.19 30.21 30.18 30.21 1.5K
12:26 30.24 30.27 30.24 30.25 6.2K
12:27 30.22 30.22 30.19 30.19 2.3K
12:28 30.19 30.19 30.19 30.19 1.5K
12:29 30.22 30.26 30.21 30.25 64.3K
12:30 30.25 30.27 30.25 30.27 2.6K
12:31 30.28 30.28 30.27 30.27 2.7K
12:32 30.27 30.28 30.26 30.27 1.8K
12:33 30.27 30.27 30.24 30.24 2.0K
12:34 30.25 30.25 30.22 30.22 3.7K
12:35 30.21 30.22 30.21 30.22 2.2K
12:36 30.22 30.22 30.20 30.20 3.1K
12:37 30.21 30.23 30.21 30.22 3.1K
12:38 30.22 30.22 30.22 30.22 0.6K
12:39 30.20 30.22 30.18 30.18 3.8K
12:40 30.17 30.17 30.15 30.16 2.2K
12:41 30.16 30.20 30.16 30.20 2.6K
12:42 30.17 30.19 30.17 30.19 2.6K
12:43 30.19 30.20 30.19 30.20 1.2K
12:44 30.20 30.20 30.18 30.18 2.3K
12:45 30.17 30.17 30.17 30.17 1.0K
12:46 30.19 30.19 30.17 30.18 1.2K
12:47 30.17 30.18 30.17 30.18 2.3K
12:48 30.18 30.19 30.16 30.16 3.3K
12:49 30.16 30.16 30.16 30.16 1.0K
12:50 30.15 30.18 30.15 30.18 3.5K
12:51 30.16 30.21 30.16 30.21 11.4K
12:52 30.21 30.21 30.20 30.20 7.5K
12:53 30.20 30.25 30.20 30.25 5.7K
12:54 30.25 30.25 30.21 30.21 2.9K
12:55 30.21 30.21 30.19 30.20 1.5K
12:56 30.19 30.19 30.18 30.18 1.7K
12:57 30.17 30.20 30.17 30.20 15.9K
12:58 30.20 30.24 30.20 30.24 3.5K
12:59 30.24 30.24 30.21 30.21 1.9K
13:00 30.17 30.17 30.15 30.15 2.5K
13:01 30.13 30.15 30.13 30.14 3.9K
13:02 30.19 30.20 30.18 30.20 4.8K
13:03 30.19 30.19 30.18 30.18 2.0K
13:04 30.19 30.23 30.19 30.21 2.5K
13:05 30.21 30.21 30.20 30.20 1.3K
13:06 30.20 30.20 30.20 30.20 1.0K
13:07 30.19 30.19 30.18 30.18 1.0K
13:08 30.16 30.16 30.15 30.15 3.3K
13:09 30.15 30.15 30.13 30.13 1.0K
13:10 30.11 30.11 30.10 30.10 3.0K
13:11 30.10 30.10 30.10 30.10 2.1K
13:12 30.11 30.11 30.11 30.11 0.7K
13:13 30.11 30.12 30.11 30.12 1.0K
13:14 30.12 30.12 30.12 30.12 1.3K
13:15 30.12 30.17 30.12 30.15 3.6K
13:16 30.15 30.15 30.12 30.12 1.7K
13:17 30.11 30.11 30.11 30.11 2.0K
13:18 30.13 30.13 30.12 30.12 1.8K
13:19 30.12 30.12 30.12 30.12 1.7K
13:20 30.13 30.17 30.12 30.12 5.1K
13:21 30.13 30.14 30.13 30.14 1.5K
13:22 30.13 30.13 30.11 30.11 2.9K
13:23 30.10 30.11 30.09 30.09 3.2K
13:24 30.09 30.10 30.09 30.10 1.5K
13:25 30.11 30.11 30.10 30.10 2.5K
13:26 30.10 30.10 30.09 30.09 1.4K
13:27 30.09 30.09 30.09 30.09 1.0K
13:28 30.10 30.11 30.10 30.11 3.1K
13:29 30.12 30.15 30.11 30.15 2.4K
13:30 30.14 30.14 30.14 30.14 3.3K
13:31 30.14 30.14 30.12 30.13 1.5K
13:32 30.11 30.13 30.11 30.13 4.9K
13:33 30.13 30.13 30.13 30.13 0.9K
13:34 30.13 30.13 30.12 30.12 1.2K
13:35 30.12 30.12 30.11 30.11 9.4K
13:36 30.10 30.10 30.08 30.08 2.5K
13:37 30.08 30.08 30.06 30.06 1.3K
13:38 30.06 30.07 30.06 30.06 1.4K
13:39 30.07 30.09 30.07 30.08 2.6K
13:40 30.09 30.10 30.09 30.10 1.8K
13:41 30.10 30.12 30.10 30.12 2.2K
13:42 30.12 30.12 30.11 30.12 0.5K
13:43 30.12 30.16 30.12 30.16 5.1K
13:44 30.15 30.15 30.14 30.14 1.5K
13:45 30.15 30.15 30.13 30.13 4.2K
13:46 30.13 30.15 30.13 30.15 3.4K
13:47 30.14 30.14 30.14 30.14 1.5K
13:48 30.12 30.14 30.12 30.13 3.8K
13:49 30.13 30.13 30.13 30.13 0.8K
13:50 30.13 30.14 30.12 30.12 3.0K
13:51 30.11 30.11 30.09 30.09 4.6K
13:52 30.09 30.10 30.09 30.10 3.3K
13:53 30.09 30.09 30.08 30.09 3.2K
13:54 30.13 30.23 30.13 30.22 88.1K
13:55 30.21 30.27 30.21 30.25 24.1K
13:56 30.26 30.26 30.21 30.21 1.7K
13:57 30.23 30.23 30.23 30.23 2.2K
13:58 30.23 30.27 30.23 30.27 3.2K
13:59 30.27 30.29 30.27 30.28 2.2K
14:00 30.28 30.28 30.26 30.27 1.9K
14:01 30.27 30.31 30.26 30.31 2.9K
14:02 30.31 30.31 30.29 30.29 2.1K
14:03 30.28 30.28 30.26 30.26 1.0K
14:04 30.26 30.26 30.25 30.25 1.7K
14:05 30.23 30.23 30.23 30.23 4.4K
14:07 30.22 30.22 30.18 30.19 4.0K
14:08 30.18 30.18 30.17 30.17 0.9K
14:09 30.16 30.16 30.14 30.14 3.0K
14:10 30.14 30.14 30.14 30.14 1.3K
14:12 30.11 30.11 30.10 30.10 0.8K
14:13 30.09 30.12 30.09 30.10 1.6K
14:14 30.13 30.16 30.13 30.16 5.1K
14:15 30.16 30.16 30.16 30.16 0.6K
14:16 30.15 30.15 30.14 30.14 1.4K
14:17 30.15 30.17 30.15 30.17 2.0K
14:18 30.17 30.17 30.16 30.16 2.1K
14:19 30.11 30.11 30.10 30.10 1.6K
14:20 30.12 30.12 30.10 30.10 2.0K
14:21 30.10 30.15 30.09 30.10 48.0K
14:22 30.09 30.10 30.06 30.08 18.9K
14:23 30.07 30.07 30.03 30.03 1.6K
14:24 30.03 30.03 30.01 30.01 1.6K
14:25 30.02 30.05 30.02 30.04 6.6K
14:26 30.04 30.04 30.01 30.03 2.4K
14:27 30.04 30.04 30.03 30.03 1.7K
14:28 30.04 30.05 30.04 30.05 2.9K
14:29 30.07 30.08 30.07 30.07 2.7K
14:30 30.08 30.11 30.08 30.10 2.9K
14:31 30.10 30.13 30.10 30.13 3.7K
14:32 30.14 30.19 30.14 30.18 2.1K
14:33 30.21 30.24 30.20 30.24 4.3K
14:34 30.24 30.24 30.24 30.24 0.9K
14:35 30.25 30.29 30.25 30.29 6.0K
14:36 30.31 30.32 30.30 30.32 3.9K
14:37 30.31 30.32 30.31 30.32 0.4K
14:38 30.33 30.33 30.31 30.31 4.8K
14:39 30.29 30.30 30.27 30.30 2.3K
14:40 30.33 30.34 30.33 30.34 1.6K
14:41 30.33 30.33 30.33 30.33 1.2K
14:42 30.33 30.34 30.33 30.33 1.1K
14:43 30.33 30.34 30.33 30.33 1.5K
14:44 30.34 30.34 30.32 30.32 4.6K
14:45 30.34 30.34 30.34 30.34 1.1K
14:46 30.33 30.33 30.31 30.31 2.7K
14:47 30.31 30.32 30.31 30.32 0.8K
14:48 30.29 30.31 30.29 30.31 1.9K
14:49 30.31 30.31 30.31 30.31 1.3K
14:50 30.29 30.31 30.29 30.31 1.5K
14:51 30.31 30.33 30.30 30.33 4.7K
14:52 30.32 30.32 30.32 30.32 0.5K
14:53 30.32 30.33 30.32 30.33 1.4K
14:54 30.33 30.33 30.31 30.33 1.1K
14:55 30.33 30.33 30.32 30.33 1.4K
14:56 30.33 30.35 30.33 30.35 6.3K
14:57 30.33 30.35 30.32 30.35 3.5K
14:58 30.34 30.35 30.34 30.35 1.7K
14:59 30.35 30.35 30.32 30.32 3.7K
15:00 30.30 30.30 30.30 30.30 1.4K
15:01 30.33 30.35 30.33 30.34 6.1K
15:02 30.34 30.34 30.31 30.31 1.3K
15:03 30.31 30.31 30.30 30.31 5.7K
15:04 30.32 30.32 30.30 30.30 1.7K
15:05 30.30 30.32 30.30 30.31 3.3K
15:06 30.31 30.31 30.26 30.26 2.6K
15:07 30.27 30.27 30.27 30.27 1.3K
15:08 30.27 30.27 30.26 30.26 1.8K
15:09 30.23 30.25 30.23 30.25 5.1K
15:10 30.24 30.24 30.24 30.24 1.4K
15:11 30.22 30.24 30.22 30.24 1.8K
15:12 30.22 30.22 30.20 30.20 2.6K
15:13 30.20 30.20 30.20 30.20 1.1K
15:14 30.20 30.20 30.18 30.18 3.7K
15:15 30.17 30.19 30.17 30.19 4.1K
15:16 30.19 30.19 30.13 30.14 17.3K
15:17 30.15 30.15 30.13 30.13 2.5K
15:18 30.13 30.13 30.11 30.13 2.3K
15:19 30.13 30.15 30.13 30.14 4.2K
15:20 30.11 30.12 30.11 30.12 2.0K
15:21 30.13 30.13 30.11 30.11 4.0K
15:22 30.11 30.12 30.10 30.10 3.8K
15:23 30.10 30.11 30.10 30.11 2.0K
15:24 30.11 30.12 30.11 30.12 4.0K
15:25 30.14 30.14 30.13 30.13 2.4K
15:26 30.13 30.13 30.12 30.12 3.1K
15:27 30.10 30.11 30.10 30.11 6.5K
15:28 30.11 30.13 30.11 30.13 3.8K
15:29 30.13 30.13 30.11 30.11 3.9K
15:30 30.12 30.16 30.12 30.16 6.7K
15:31 30.16 30.18 30.16 30.18 3.9K
15:32 30.18 30.20 30.18 30.20 2.7K
15:33 30.21 30.29 30.21 30.29 9.5K
15:34 30.30 30.32 30.30 30.32 6.4K
15:35 30.35 30.38 30.34 30.38 11.9K
15:36 30.38 30.38 30.33 30.33 14.5K
15:37 30.32 30.35 30.32 30.35 5.1K
15:38 30.36 30.37 30.35 30.36 4.5K
15:39 30.37 30.37 30.32 30.32 8.5K
15:40 30.32 30.32 30.30 30.30 6.0K
15:41 30.31 30.36 30.31 30.36 8.3K
15:42 30.38 30.42 30.38 30.42 6.9K
15:43 30.44 30.51 30.44 30.51 8.8K
15:44 30.51 30.54 30.50 30.54 8.7K
15:45 30.55 30.57 30.55 30.56 11.6K
15:46 30.57 30.58 30.55 30.55 7.9K
15:47 30.55 30.56 30.55 30.56 8.4K
15:48 30.56 30.56 30.53 30.55 14.5K
15:49 30.56 30.60 30.56 30.59 9.4K
15:50 30.60 30.64 30.58 30.59 21.6K
15:51 30.59 30.62 30.57 30.57 11.4K
15:52 30.57 30.60 30.57 30.59 10.9K
15:53 30.61 30.67 30.61 30.63 17.1K
15:54 30.63 30.63 30.55 30.55 20.4K
15:55 30.53 30.57 30.50 30.55 31.8K
15:56 30.56 30.57 30.53 30.53 28.3K
15:57 30.53 30.54 30.50 30.52 29.4K
15:58 30.51 30.51 30.48 30.51 48.2K
15:59 30.51 30.52 30.48 30.51 312.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles