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 31.40 31.40 31.00 31.10 6.9K
09:31 31.34 31.34 31.34 31.34 0.2K
09:33 31.38 31.38 31.38 31.38 2.0K
09:35 31.38 31.38 31.38 31.38 0.1K
09:37 31.40 31.40 31.40 31.40 1.0K
09:40 31.43 31.43 31.43 31.43 0.4K
09:41 31.44 31.44 31.44 31.44 0.1K
09:42 31.44 31.44 31.44 31.44 3.0K
09:43 31.30 31.55 31.30 31.45 4.9K
09:44 31.41 31.41 31.41 31.41 0.1K
09:45 31.38 31.38 31.30 31.30 3.9K
09:46 31.29 31.29 31.29 31.29 1.7K
09:47 31.31 31.31 31.26 31.26 1.1K
09:48 31.30 31.32 31.30 31.32 2.0K
09:49 31.33 31.33 31.28 31.28 1.9K
09:50 31.31 31.31 31.31 31.31 0.8K
09:51 31.36 31.41 31.36 31.41 1.3K
09:54 31.36 31.36 31.36 31.36 0.9K
09:56 31.38 31.38 31.33 31.33 0.9K
09:58 31.30 31.30 31.30 31.30 1.1K
10:02 31.37 31.37 31.37 31.37 0.1K
10:03 31.37 31.37 31.37 31.37 0.4K
10:05 31.39 31.46 31.39 31.44 2.2K
10:06 31.41 31.44 31.41 31.44 0.7K
10:08 31.44 31.44 31.44 31.44 0.5K
10:09 31.46 31.46 31.46 31.46 1.7K
10:11 31.50 31.50 31.50 31.50 0.7K
10:13 31.54 31.54 31.54 31.54 0.3K
10:14 31.52 31.55 31.52 31.55 0.8K
10:15 31.52 31.52 31.51 31.51 2.8K
10:16 31.51 31.51 31.51 31.51 0.5K
10:17 31.53 31.53 31.53 31.53 0.2K
10:18 31.52 31.52 31.49 31.50 2.0K
10:19 31.49 31.49 31.49 31.49 1.2K
10:20 31.48 31.48 31.47 31.47 0.9K
10:21 31.44 31.44 31.44 31.44 1.4K
10:22 31.45 31.46 31.45 31.46 1.2K
10:23 31.46 31.46 31.46 31.46 0.4K
10:24 31.46 31.49 31.42 31.42 9.5K
10:25 31.47 31.51 31.47 31.51 8.8K
10:27 31.49 31.49 31.49 31.49 0.6K
10:29 31.57 31.57 31.54 31.54 3.5K
10:30 31.51 31.56 31.51 31.56 8.4K
10:31 31.53 31.53 31.48 31.48 6.8K
10:32 31.49 31.49 31.49 31.49 0.4K
10:33 31.45 31.45 31.45 31.45 1.5K
10:35 31.45 31.49 31.45 31.49 0.8K
10:36 31.46 31.46 31.46 31.46 1.6K
10:37 31.46 31.46 31.46 31.46 0.3K
10:38 31.44 31.44 31.44 31.44 1.8K
10:41 31.44 31.44 31.44 31.44 0.7K
10:42 31.40 31.40 31.40 31.40 1.1K
10:43 31.40 31.40 31.40 31.40 1.5K
10:45 31.41 31.41 31.41 31.41 0.9K
10:46 31.47 31.47 31.47 31.47 0.5K
10:48 31.47 31.50 31.47 31.50 2.4K
10:50 31.55 31.55 31.50 31.54 7.1K
10:51 31.52 31.55 31.52 31.55 7.6K
10:52 31.59 31.59 31.57 31.57 1.4K
10:53 31.58 31.60 31.57 31.57 2.8K
10:55 31.59 31.59 31.59 31.59 0.6K
10:56 31.60 31.60 31.55 31.55 3.0K
10:57 31.58 31.58 31.54 31.54 0.7K
10:58 31.55 31.55 31.55 31.55 1.0K
11:01 31.50 31.50 31.48 31.48 2.7K
11:02 31.48 31.48 31.48 31.48 0.2K
11:03 31.48 31.48 31.43 31.43 1.1K
11:04 31.39 31.39 31.36 31.36 0.6K
11:05 31.33 31.33 31.33 31.33 0.5K
11:07 31.34 31.41 31.34 31.38 2.5K
11:09 31.36 31.36 31.35 31.35 2.1K
11:10 31.38 31.38 31.38 31.38 2.8K
11:12 31.33 31.36 31.33 31.36 3.7K
11:15 31.41 31.47 31.41 31.46 32.6K
11:16 31.46 31.46 31.40 31.40 10.6K
11:17 31.36 31.37 31.36 31.37 1.3K
11:18 31.34 31.36 31.34 31.36 0.7K
11:19 31.39 31.39 31.39 31.39 0.7K
11:20 31.41 31.41 31.41 31.41 1.4K
11:22 31.43 31.44 31.43 31.44 0.5K
11:23 31.46 31.48 31.46 31.48 2.0K
11:24 31.48 31.48 31.48 31.48 0.7K
11:25 31.51 31.51 31.51 31.51 7.0K
11:26 31.51 31.60 31.49 31.60 9.7K
11:27 31.54 31.54 31.54 31.54 6.0K
11:28 31.50 31.50 31.50 31.50 0.3K
11:29 31.48 31.49 31.48 31.49 1.1K
11:30 31.49 31.49 31.49 31.49 1.8K
11:32 31.54 31.54 31.54 31.54 1.8K
11:33 31.54 31.62 31.54 31.62 2.5K
11:34 31.60 31.60 31.59 31.59 1.2K
11:35 31.59 31.62 31.59 31.62 3.8K
11:36 31.62 31.62 31.61 31.61 5.0K
11:37 31.61 31.64 31.61 31.64 1.1K
11:38 31.63 31.63 31.61 31.61 1.2K
11:39 31.63 31.63 31.63 31.63 0.6K
11:42 31.64 31.70 31.64 31.67 5.8K
11:43 31.68 31.73 31.68 31.69 17.0K
11:44 31.69 31.69 31.63 31.65 3.0K
11:45 31.65 31.65 31.63 31.63 0.9K
11:46 31.64 31.64 31.61 31.62 8.9K
11:47 31.64 31.64 31.61 31.61 2.7K
11:48 31.61 31.61 31.58 31.59 15.9K
11:50 31.58 31.58 31.54 31.54 5.6K
11:51 31.54 31.55 31.54 31.55 0.6K
11:52 31.54 31.54 31.52 31.52 6.1K
11:53 31.58 31.59 31.58 31.59 2.4K
11:54 31.62 31.62 31.62 31.62 0.2K
11:55 31.60 31.62 31.59 31.59 4.2K
11:56 31.59 31.59 31.59 31.59 0.6K
11:57 31.59 31.59 31.59 31.59 0.5K
11:58 31.56 31.57 31.55 31.57 8.1K
11:59 31.57 31.59 31.57 31.59 3.0K
12:00 31.59 31.59 31.52 31.52 4.5K
12:01 31.52 31.57 31.52 31.57 0.7K
12:02 31.53 31.53 31.53 31.53 8.2K
12:03 31.53 31.58 31.53 31.56 9.3K
12:04 31.57 31.57 31.57 31.57 0.4K
12:05 31.56 31.58 31.52 31.52 5.6K
12:06 31.52 31.52 31.52 31.52 0.4K
12:07 31.54 31.54 31.54 31.54 1.3K
12:09 31.45 31.55 31.39 31.46 35.5K
12:10 31.46 31.46 31.46 31.46 0.6K
12:11 31.43 31.43 31.32 31.32 5.0K
12:12 31.33 31.33 31.31 31.31 1.0K
12:13 31.30 31.36 31.30 31.34 2.8K
12:14 31.32 31.32 31.32 31.32 1.0K
12:16 31.28 31.28 31.28 31.28 0.2K
12:17 31.26 31.29 31.26 31.29 1.3K
12:18 31.31 31.33 31.31 31.33 2.6K
12:19 31.33 31.33 31.33 31.33 2.6K
12:21 31.35 31.35 31.35 31.35 1.1K
12:23 31.36 31.36 31.36 31.36 0.7K
12:24 31.37 31.37 31.37 31.37 0.6K
12:25 31.39 31.39 31.36 31.36 2.1K
12:28 31.36 31.36 31.36 31.36 0.7K
12:29 31.40 31.40 31.40 31.40 2.2K
12:33 31.39 31.39 31.39 31.39 0.2K
12:34 31.37 31.37 31.37 31.37 0.3K
12:35 31.38 31.39 31.36 31.36 5.3K
12:40 31.34 31.35 31.34 31.35 2.0K
12:41 31.37 31.37 31.37 31.37 0.8K
12:42 31.36 31.36 31.36 31.36 1.1K
12:43 31.36 31.42 31.36 31.42 3.5K
12:44 31.41 31.41 31.41 31.41 0.6K
12:45 31.36 31.36 31.36 31.36 0.2K
12:46 31.35 31.35 31.34 31.34 3.2K
12:47 31.37 31.37 31.37 31.37 0.4K
12:48 31.39 31.39 31.39 31.39 0.2K
12:49 31.42 31.42 31.42 31.42 2.9K
12:50 31.40 31.40 31.40 31.40 2.5K
12:52 31.40 31.40 31.40 31.40 0.9K
12:54 31.40 31.40 31.40 31.40 0.3K
12:55 31.36 31.40 31.36 31.40 1.2K
12:57 31.35 31.36 31.35 31.36 2.6K
13:00 31.31 31.33 31.31 31.33 1.9K
13:03 31.30 31.30 31.28 31.28 0.6K
13:04 31.33 31.33 31.32 31.32 1.1K
13:05 31.32 31.32 31.32 31.32 0.5K
13:06 31.30 31.30 31.30 31.30 1.1K
13:08 31.32 31.32 31.32 31.32 0.3K
13:09 31.34 31.35 31.34 31.34 1.8K
13:10 31.34 31.35 31.31 31.35 2.3K
13:11 31.35 31.35 31.35 31.35 0.5K
13:12 31.34 31.34 31.34 31.34 0.4K
13:13 31.35 31.35 31.28 31.28 3.0K
13:14 31.25 31.25 31.25 31.25 0.4K
13:16 31.21 31.22 31.21 31.22 1.0K
13:17 31.21 31.21 31.21 31.21 0.7K
13:18 31.21 31.21 31.21 31.21 0.7K
13:20 31.19 31.19 31.19 31.19 2.9K
13:24 31.19 31.19 31.19 31.19 0.4K
13:25 31.21 31.21 31.21 31.21 0.6K
13:26 31.21 31.21 31.21 31.21 0.3K
13:27 31.24 31.24 31.24 31.24 3.5K
13:28 31.24 31.24 31.24 31.24 1.0K
13:31 31.25 31.27 31.25 31.27 1.1K
13:32 31.30 31.30 31.30 31.30 0.8K
13:33 31.30 31.30 31.30 31.30 0.9K
13:35 31.35 31.35 31.35 31.35 1.1K
13:36 31.32 31.32 31.32 31.32 0.4K
13:37 31.33 31.35 31.33 31.35 1.4K
13:38 31.35 31.35 31.35 31.35 0.3K
13:39 31.33 31.33 31.33 31.33 0.8K
13:40 31.30 31.30 31.27 31.27 2.1K
13:41 31.29 31.30 31.28 31.30 1.1K
13:42 31.29 31.31 31.29 31.31 1.1K
13:44 31.31 31.31 31.31 31.31 1.1K
13:46 31.24 31.26 31.24 31.26 1.6K
13:48 31.20 31.20 31.16 31.16 1.8K
13:49 31.22 31.22 31.22 31.22 0.1K
13:50 31.15 31.22 31.15 31.22 0.5K
13:51 31.23 31.23 31.23 31.23 1.8K
13:54 31.25 31.25 31.25 31.25 0.1K
13:55 31.23 31.23 31.23 31.23 1.3K
13:57 31.27 31.27 31.27 31.27 0.3K
13:58 31.26 31.26 31.25 31.25 1.2K
14:00 31.28 31.28 31.28 31.28 0.4K
14:01 31.26 31.29 31.26 31.29 1.7K
14:03 31.26 31.26 31.26 31.26 0.3K
14:04 31.25 31.25 31.25 31.25 0.8K
14:05 31.27 31.27 31.27 31.27 1.2K
14:06 31.28 31.29 31.27 31.29 1.8K
14:07 31.29 31.29 31.26 31.26 2.3K
14:10 31.26 31.26 31.23 31.23 2.6K
14:11 31.24 31.24 31.24 31.24 0.8K
14:12 31.24 31.24 31.24 31.24 1.1K
14:13 31.25 31.25 31.25 31.25 2.0K
14:14 31.26 31.34 31.26 31.34 14.7K
14:15 31.34 31.35 31.34 31.35 0.9K
14:16 31.32 31.32 31.32 31.32 0.9K
14:17 31.33 31.33 31.33 31.33 0.4K
14:18 31.33 31.33 31.33 31.33 0.6K
14:19 31.35 31.35 31.35 31.35 1.0K
14:20 31.33 31.35 31.32 31.35 3.2K
14:21 31.32 31.32 31.32 31.32 0.6K
14:23 31.33 31.33 31.33 31.33 0.7K
14:24 31.34 31.34 31.34 31.34 1.7K
14:26 31.30 31.30 31.30 31.30 0.5K
14:27 31.32 31.32 31.32 31.32 1.9K
14:31 31.31 31.31 31.31 31.31 0.7K
14:32 31.32 31.32 31.30 31.30 0.5K
14:33 31.31 31.31 31.31 31.31 1.3K
14:35 31.31 31.31 31.31 31.31 0.4K
14:36 31.31 31.33 31.31 31.33 1.6K
14:37 31.33 31.33 31.33 31.33 0.3K
14:38 31.33 31.33 31.33 31.33 0.7K
14:39 31.34 31.34 31.32 31.32 3.4K
14:41 31.31 31.31 31.31 31.31 0.7K
14:42 31.33 31.33 31.33 31.33 0.2K
14:43 31.33 31.33 31.33 31.33 0.3K
14:44 31.34 31.34 31.33 31.33 1.6K
14:46 31.35 31.35 31.34 31.34 1.7K
14:47 31.35 31.35 31.35 31.35 1.4K
14:49 31.35 31.35 31.34 31.34 1.4K
14:50 31.35 31.35 31.35 31.35 0.9K
14:51 31.36 31.36 31.36 31.36 0.9K
14:53 31.37 31.38 31.37 31.38 1.6K
14:55 31.39 31.39 31.38 31.38 0.6K
14:56 31.39 31.39 31.39 31.39 0.5K
14:57 31.40 31.40 31.39 31.39 3.3K
14:58 31.37 31.38 31.37 31.37 1.2K
14:59 31.37 31.37 31.35 31.37 4.0K
15:01 31.34 31.34 31.32 31.32 1.5K
15:02 31.29 31.31 31.28 31.28 2.4K
15:05 31.29 31.29 31.29 31.29 0.8K
15:06 31.29 31.31 31.29 31.31 3.4K
15:07 31.29 31.29 31.28 31.29 2.4K
15:08 31.31 31.31 31.31 31.31 1.4K
15:09 31.28 31.30 31.28 31.30 2.2K
15:11 31.32 31.32 31.32 31.32 1.7K
15:13 31.29 31.29 31.29 31.29 1.1K
15:14 31.26 31.26 31.26 31.26 1.2K
15:16 31.27 31.29 31.27 31.29 2.8K
15:17 31.26 31.26 31.26 31.26 3.2K
15:18 31.27 31.27 31.24 31.24 0.6K
15:19 31.26 31.26 31.26 31.26 0.5K
15:20 31.26 31.27 31.26 31.27 2.8K
15:21 31.28 31.28 31.28 31.28 0.7K
15:22 31.26 31.26 31.23 31.23 1.7K
15:23 31.23 31.23 31.23 31.23 1.5K
15:24 31.18 31.18 31.18 31.18 1.4K
15:25 31.17 31.17 31.17 31.17 0.5K
15:26 31.18 31.18 31.18 31.18 2.7K
15:28 31.15 31.15 31.15 31.15 3.1K
15:29 31.15 31.15 31.15 31.15 0.9K
15:31 31.14 31.16 31.14 31.16 3.7K
15:32 31.15 31.16 31.15 31.16 3.2K
15:33 31.15 31.15 31.15 31.15 0.7K
15:34 31.14 31.14 31.14 31.14 1.6K
15:35 31.11 31.11 31.10 31.10 2.2K
15:36 31.07 31.07 31.07 31.07 1.3K
15:37 31.08 31.08 31.08 31.08 1.5K
15:39 31.05 31.08 31.05 31.08 3.6K
15:41 31.09 31.09 31.09 31.09 1.9K
15:42 31.09 31.09 31.08 31.08 5.9K
15:43 31.10 31.10 31.10 31.10 2.6K
15:44 31.10 31.10 31.09 31.09 2.2K
15:45 31.09 31.09 31.05 31.05 29.7K
15:46 31.04 31.09 31.04 31.09 5.9K
15:47 31.09 31.09 31.07 31.07 2.0K
15:48 31.08 31.11 31.08 31.11 7.3K
15:49 31.08 31.09 31.08 31.09 0.4K
15:50 31.14 31.14 31.08 31.08 6.7K
15:51 31.09 31.09 31.09 31.09 4.1K
15:52 31.08 31.08 31.03 31.03 3.5K
15:53 31.01 31.04 31.01 31.04 5.3K
15:54 31.05 31.07 31.04 31.07 6.3K
15:55 31.02 31.02 31.00 31.02 10.2K
15:56 31.04 31.06 31.04 31.05 18.2K
15:57 31.04 31.05 31.04 31.05 7.3K
15:58 31.06 31.06 31.04 31.04 15.3K
15:59 31.06 31.08 31.06 31.07 167.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles