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 30.02 30.43 29.93 29.93 12.6K
09:31 30.05 30.05 30.05 30.05 0.3K
09:32 30.02 30.03 30.02 30.03 0.6K
09:33 30.06 30.06 30.06 30.06 0.1K
09:34 30.06 30.06 30.06 30.06 0.5K
09:35 30.09 30.09 30.09 30.09 0.1K
09:36 29.97 29.99 29.97 29.99 2.3K
09:38 29.88 29.88 29.88 29.88 0.4K
09:39 30.03 30.10 30.03 30.10 2.1K
09:40 29.90 29.92 29.90 29.92 1.6K
09:41 29.95 29.95 29.95 29.95 1.6K
09:42 29.95 29.95 29.95 29.95 1.1K
09:45 29.95 29.95 29.86 29.86 0.8K
09:47 29.95 29.95 29.95 29.95 0.6K
09:48 30.03 30.03 30.03 30.03 2.1K
09:49 29.99 29.99 29.99 29.99 0.4K
09:50 29.99 30.15 29.99 30.04 5.0K
09:51 30.02 30.02 30.02 30.02 0.2K
09:52 30.00 30.00 30.00 30.00 3.4K
09:54 30.11 30.11 30.11 30.11 2.1K
09:56 30.08 30.08 30.08 30.08 1.0K
09:57 30.08 30.13 30.08 30.13 1.0K
09:59 30.08 30.08 30.08 30.08 2.6K
10:00 30.22 30.22 30.21 30.21 6.7K
10:01 30.23 30.23 30.19 30.19 4.9K
10:02 30.10 30.10 30.10 30.10 2.6K
10:03 30.10 30.10 30.01 30.01 2.1K
10:04 30.04 30.04 29.99 29.99 1.8K
10:05 30.00 30.00 30.00 30.00 0.5K
10:06 30.01 30.01 30.00 30.00 0.5K
10:07 29.93 29.93 29.84 29.84 2.5K
10:08 29.84 29.85 29.84 29.85 1.3K
10:09 29.82 29.82 29.82 29.82 0.8K
10:10 29.82 29.85 29.82 29.85 0.7K
10:11 29.78 29.78 29.78 29.78 0.7K
10:12 29.82 29.82 29.82 29.82 0.6K
10:13 29.72 29.73 29.71 29.71 1.6K
10:15 29.68 29.68 29.68 29.68 0.5K
10:16 29.65 29.70 29.65 29.70 0.8K
10:17 29.73 29.75 29.73 29.74 2.8K
10:18 29.71 29.71 29.70 29.70 1.7K
10:19 29.71 29.71 29.71 29.71 0.5K
10:20 29.72 29.72 29.72 29.72 0.7K
10:21 29.69 29.73 29.69 29.73 1.1K
10:22 29.72 29.72 29.72 29.72 1.0K
10:23 29.77 29.77 29.77 29.77 1.1K
10:24 29.71 29.71 29.67 29.67 0.6K
10:25 29.64 29.64 29.61 29.61 0.8K
10:26 29.63 29.63 29.63 29.63 0.7K
10:28 29.55 29.57 29.55 29.57 0.8K
10:29 29.58 29.67 29.58 29.67 3.3K
10:30 29.63 29.63 29.63 29.63 0.6K
10:31 29.60 29.61 29.60 29.61 1.6K
10:32 29.57 29.61 29.57 29.61 1.4K
10:34 29.55 29.58 29.55 29.57 1.1K
10:35 29.55 29.55 29.54 29.54 1.1K
10:36 29.56 29.56 29.56 29.56 0.7K
10:37 29.58 29.59 29.58 29.59 1.0K
10:38 29.63 29.63 29.63 29.63 3.5K
10:39 29.65 29.65 29.62 29.62 4.0K
10:40 29.58 29.58 29.58 29.58 0.5K
10:41 29.61 29.61 29.58 29.58 1.2K
10:42 29.58 29.62 29.58 29.62 0.7K
10:43 29.62 29.62 29.59 29.61 2.1K
10:44 29.63 29.63 29.63 29.63 2.8K
10:45 29.61 29.61 29.55 29.55 0.8K
10:47 29.56 29.56 29.56 29.56 1.4K
10:48 29.55 29.58 29.55 29.58 1.1K
10:49 29.57 29.57 29.54 29.54 1.2K
10:50 29.52 29.52 29.52 29.52 1.0K
10:51 29.52 29.52 29.52 29.52 1.3K
10:52 29.59 29.59 29.56 29.56 1.6K
10:53 29.57 29.57 29.57 29.57 1.0K
10:55 29.57 29.58 29.57 29.58 0.7K
10:56 29.56 29.56 29.56 29.56 1.0K
10:57 29.59 29.59 29.56 29.56 1.5K
10:58 29.56 29.58 29.56 29.56 1.4K
10:59 29.55 29.55 29.55 29.55 0.6K
11:00 29.56 29.56 29.56 29.56 1.1K
11:01 29.57 29.57 29.57 29.57 0.5K
11:02 29.56 29.56 29.56 29.56 1.7K
11:03 29.58 29.62 29.58 29.62 1.9K
11:04 29.63 29.63 29.63 29.63 0.8K
11:06 29.60 29.61 29.60 29.61 1.5K
11:07 29.64 29.64 29.64 29.64 1.3K
11:09 29.65 29.65 29.64 29.64 0.9K
11:10 29.63 29.63 29.59 29.59 1.0K
11:11 29.59 29.61 29.59 29.61 2.1K
11:12 29.59 29.61 29.59 29.61 2.6K
11:13 29.61 29.63 29.61 29.63 3.0K
11:14 29.64 29.64 29.64 29.64 1.5K
11:17 29.68 29.68 29.68 29.68 0.9K
11:18 29.68 29.68 29.66 29.66 0.6K
11:19 29.67 29.69 29.67 29.69 0.6K
11:20 29.70 29.70 29.70 29.70 1.5K
11:21 29.67 29.68 29.63 29.63 2.2K
11:22 29.60 29.60 29.60 29.60 1.1K
11:23 29.63 29.63 29.58 29.58 2.7K
11:24 29.55 29.58 29.55 29.58 1.1K
11:25 29.58 29.60 29.58 29.60 1.5K
11:26 29.64 29.64 29.63 29.63 4.2K
11:27 29.63 29.64 29.60 29.60 5.3K
11:28 29.58 29.59 29.58 29.59 0.6K
11:29 29.59 29.61 29.59 29.61 5.1K
11:30 29.63 29.63 29.62 29.62 2.6K
11:31 29.61 29.62 29.61 29.62 3.0K
11:35 29.64 29.64 29.64 29.64 0.9K
11:36 29.64 29.68 29.64 29.68 0.9K
11:37 29.66 29.66 29.62 29.63 1.8K
11:38 29.61 29.61 29.61 29.61 0.8K
11:39 29.60 29.62 29.60 29.62 0.6K
11:40 29.62 29.62 29.60 29.60 1.1K
11:41 29.62 29.62 29.62 29.62 0.4K
11:42 29.61 29.62 29.60 29.62 0.8K
11:43 29.63 29.63 29.61 29.61 1.3K
11:45 29.63 29.64 29.63 29.64 1.2K
11:46 29.67 29.68 29.67 29.68 1.1K
11:47 29.70 29.70 29.67 29.67 1.1K
11:48 29.69 29.69 29.69 29.69 0.4K
11:49 29.72 29.72 29.71 29.71 1.7K
11:50 29.69 29.69 29.67 29.67 0.5K
11:51 29.67 29.70 29.67 29.70 2.0K
11:53 29.69 29.69 29.66 29.66 1.2K
11:54 29.68 29.68 29.68 29.68 0.6K
11:55 29.66 29.66 29.66 29.66 0.4K
11:56 29.67 29.67 29.67 29.67 1.7K
11:57 29.68 29.69 29.68 29.68 2.8K
11:58 29.66 29.67 29.66 29.67 1.8K
11:59 29.63 29.63 29.60 29.61 2.9K
12:00 29.59 29.59 29.59 29.59 0.9K
12:01 29.59 29.60 29.59 29.60 0.7K
12:02 29.62 29.62 29.62 29.62 1.4K
12:04 29.62 29.62 29.62 29.62 0.2K
12:05 29.63 29.63 29.61 29.61 1.4K
12:06 29.62 29.62 29.62 29.62 0.7K
12:08 29.65 29.65 29.61 29.61 2.9K
12:11 29.63 29.63 29.63 29.63 0.4K
12:12 29.63 29.63 29.63 29.63 0.6K
12:14 29.65 29.65 29.65 29.65 0.4K
12:15 29.67 29.70 29.67 29.70 2.5K
12:16 29.68 29.68 29.68 29.68 1.0K
12:17 29.69 29.69 29.66 29.66 1.9K
12:20 29.70 29.73 29.70 29.73 1.0K
12:21 29.78 29.79 29.78 29.79 1.4K
12:24 29.78 29.79 29.78 29.79 1.0K
12:25 29.81 29.82 29.78 29.78 2.0K
12:26 29.78 29.79 29.78 29.79 1.0K
12:27 29.79 29.79 29.76 29.76 2.4K
12:28 29.75 29.75 29.74 29.74 0.9K
12:29 29.75 29.75 29.75 29.75 0.7K
12:30 29.75 29.75 29.75 29.75 0.3K
12:32 29.75 29.75 29.72 29.72 1.3K
12:33 29.71 29.76 29.71 29.72 30.9K
12:34 29.72 29.73 29.71 29.72 1.4K
12:35 29.70 29.72 29.70 29.72 1.2K
12:36 29.73 29.77 29.73 29.75 3.1K
12:40 29.78 29.82 29.78 29.82 14.3K
12:41 29.86 29.86 29.85 29.85 1.1K
12:42 29.86 29.86 29.86 29.86 2.9K
12:45 29.84 29.85 29.84 29.85 0.7K
12:46 29.85 29.86 29.85 29.86 0.8K
12:48 29.83 29.83 29.83 29.83 1.3K
12:49 29.82 29.82 29.81 29.82 1.8K
12:50 29.84 29.84 29.84 29.84 1.0K
12:51 29.82 29.82 29.82 29.82 0.4K
12:52 29.84 29.84 29.84 29.84 0.7K
12:54 29.84 29.84 29.84 29.84 0.8K
12:55 29.86 29.88 29.86 29.88 0.9K
12:56 29.86 29.86 29.85 29.85 1.3K
12:57 29.87 29.92 29.87 29.92 13.7K
12:58 29.90 29.90 29.88 29.88 2.2K
13:00 29.87 29.87 29.87 29.87 0.6K
13:01 29.88 29.88 29.88 29.88 0.4K
13:02 29.87 29.87 29.87 29.87 0.5K
13:03 29.88 29.89 29.87 29.88 2.0K
13:04 29.88 29.88 29.87 29.87 1.5K
13:05 29.86 29.89 29.86 29.88 11.0K
13:06 29.88 29.91 29.88 29.91 9.1K
13:07 29.89 29.89 29.86 29.86 1.6K
13:08 29.87 29.87 29.87 29.87 2.7K
13:09 29.89 29.90 29.89 29.90 0.6K
13:10 29.91 29.99 29.91 29.99 19.9K
13:11 29.95 29.95 29.95 29.95 0.8K
13:12 29.95 29.95 29.95 29.95 1.1K
13:13 29.95 29.95 29.93 29.93 2.4K
13:15 29.91 29.91 29.91 29.91 1.7K
13:16 29.92 29.92 29.91 29.91 1.0K
13:17 29.88 29.89 29.88 29.89 1.8K
13:18 29.89 29.89 29.89 29.89 1.2K
13:19 29.89 29.90 29.89 29.90 0.9K
13:20 29.88 29.89 29.88 29.89 2.3K
13:22 29.88 29.91 29.88 29.91 1.1K
13:23 29.89 29.92 29.89 29.92 1.6K
13:24 29.91 29.91 29.91 29.91 0.6K
13:25 29.93 29.93 29.93 29.93 1.4K
13:27 29.91 29.91 29.91 29.91 1.2K
13:28 29.90 29.90 29.90 29.90 1.2K
13:29 29.90 29.90 29.88 29.88 1.6K
13:31 29.87 29.87 29.87 29.87 0.6K
13:32 29.87 29.87 29.86 29.86 3.4K
13:33 29.86 29.86 29.86 29.86 0.7K
13:34 29.85 29.85 29.85 29.85 0.6K
13:35 29.83 29.83 29.83 29.83 1.2K
13:37 29.83 29.83 29.82 29.82 1.6K
13:38 29.80 29.80 29.80 29.80 1.2K
13:39 29.80 29.80 29.80 29.80 2.3K
13:40 29.81 29.83 29.81 29.83 2.3K
13:41 29.81 29.81 29.78 29.79 1.4K
13:42 29.81 29.81 29.81 29.81 1.8K
13:43 29.82 29.84 29.82 29.84 1.1K
13:44 29.84 29.84 29.84 29.84 0.9K
13:45 29.81 29.81 29.80 29.80 0.6K
13:46 29.80 29.80 29.74 29.74 10.3K
13:47 29.78 29.78 29.78 29.78 2.4K
13:49 29.75 29.75 29.73 29.74 6.3K
13:50 29.75 29.76 29.75 29.76 1.6K
13:51 29.75 29.75 29.73 29.73 0.7K
13:52 29.73 29.73 29.73 29.73 0.8K
13:53 29.74 29.74 29.74 29.74 0.7K
13:54 29.72 29.72 29.72 29.72 0.2K
13:55 29.71 29.71 29.71 29.71 1.6K
13:56 29.70 29.70 29.70 29.70 0.2K
13:57 29.69 29.70 29.69 29.70 3.2K
13:58 29.71 29.71 29.71 29.71 0.6K
13:59 29.71 29.72 29.71 29.72 14.4K
14:00 29.72 29.72 29.72 29.72 1.9K
14:01 29.74 29.74 29.73 29.73 1.5K
14:02 29.72 29.72 29.72 29.72 0.4K
14:03 29.73 29.73 29.73 29.73 0.3K
14:04 29.73 29.73 29.71 29.71 2.1K
14:05 29.66 29.66 29.66 29.66 0.8K
14:06 29.66 29.66 29.66 29.66 1.6K
14:07 29.68 29.68 29.68 29.68 0.9K
14:08 29.67 29.67 29.66 29.66 2.3K
14:09 29.65 29.66 29.64 29.64 1.9K
14:10 29.64 29.64 29.64 29.64 2.5K
14:11 29.64 29.64 29.64 29.64 0.8K
14:12 29.65 29.72 29.65 29.72 9.0K
14:13 29.72 29.72 29.72 29.72 1.4K
14:14 29.71 29.71 29.71 29.71 0.4K
14:15 29.72 29.72 29.72 29.72 1.5K
14:17 29.73 29.75 29.73 29.75 1.2K
14:19 29.74 29.74 29.72 29.72 1.8K
14:20 29.75 29.75 29.75 29.75 0.3K
14:21 29.74 29.75 29.74 29.75 0.9K
14:22 29.74 29.74 29.74 29.74 1.0K
14:23 29.75 29.75 29.75 29.75 0.8K
14:24 29.77 29.79 29.77 29.77 14.6K
14:25 29.79 29.81 29.79 29.81 3.7K
14:27 29.79 29.79 29.79 29.79 0.9K
14:28 29.78 29.79 29.78 29.79 6.0K
14:30 29.79 29.79 29.79 29.79 1.5K
14:31 29.79 29.80 29.79 29.80 1.8K
14:33 29.76 29.76 29.76 29.76 0.8K
14:34 29.75 29.75 29.75 29.75 2.4K
14:35 29.75 29.75 29.75 29.75 0.8K
14:37 29.75 29.75 29.75 29.75 0.7K
14:38 29.74 29.74 29.73 29.73 2.2K
14:39 29.72 29.72 29.72 29.72 1.1K
14:40 29.71 29.71 29.71 29.71 1.1K
14:41 29.71 29.72 29.71 29.72 1.4K
14:42 29.72 29.72 29.72 29.72 1.5K
14:45 29.70 29.71 29.68 29.69 4.2K
14:46 29.68 29.68 29.67 29.67 6.7K
14:47 29.68 29.69 29.68 29.69 7.1K
14:48 29.69 29.69 29.69 29.69 1.5K
14:49 29.69 29.69 29.68 29.68 3.1K
14:50 29.68 29.68 29.65 29.65 1.7K
14:51 29.66 29.66 29.64 29.64 1.5K
14:52 29.66 29.66 29.64 29.64 2.1K
14:53 29.63 29.63 29.63 29.63 2.4K
14:54 29.62 29.62 29.61 29.61 1.9K
14:55 29.61 29.62 29.61 29.62 7.9K
14:57 29.62 29.62 29.62 29.62 0.5K
14:58 29.62 29.62 29.61 29.62 0.8K
14:59 29.62 29.63 29.61 29.63 5.4K
15:00 29.63 29.64 29.63 29.64 7.3K
15:02 29.64 29.64 29.64 29.64 1.9K
15:04 29.63 29.63 29.63 29.63 2.1K
15:06 29.66 29.66 29.64 29.64 5.7K
15:07 29.64 29.64 29.64 29.64 1.8K
15:08 29.64 29.65 29.64 29.65 3.3K
15:09 29.64 29.64 29.64 29.64 1.2K
15:10 29.63 29.63 29.63 29.63 3.9K
15:11 29.65 29.65 29.60 29.60 5.9K
15:12 29.60 29.60 29.58 29.58 1.6K
15:13 29.57 29.59 29.57 29.59 3.1K
15:14 29.60 29.60 29.60 29.60 0.4K
15:15 29.60 29.60 29.57 29.57 2.4K
15:16 29.57 29.58 29.57 29.58 1.5K
15:17 29.60 29.60 29.60 29.60 1.4K
15:18 29.62 29.63 29.62 29.63 3.3K
15:19 29.66 29.67 29.66 29.67 2.7K
15:20 29.68 29.68 29.68 29.68 1.3K
15:21 29.68 29.69 29.68 29.69 2.2K
15:22 29.69 29.69 29.69 29.69 1.5K
15:23 29.74 29.74 29.72 29.72 2.2K
15:24 29.74 29.78 29.74 29.77 4.9K
15:25 29.77 29.80 29.77 29.80 3.9K
15:26 29.80 29.80 29.78 29.78 4.1K
15:27 29.77 29.77 29.77 29.77 0.7K
15:28 29.77 29.77 29.75 29.75 5.3K
15:29 29.76 29.79 29.76 29.79 3.5K
15:30 29.76 29.76 29.72 29.72 3.4K
15:31 29.70 29.70 29.69 29.69 2.8K
15:32 29.69 29.70 29.69 29.70 4.1K
15:33 29.69 29.69 29.69 29.69 2.9K
15:34 29.70 29.72 29.70 29.72 2.5K
15:35 29.70 29.70 29.70 29.70 2.5K
15:36 29.69 29.70 29.69 29.70 2.5K
15:37 29.68 29.68 29.67 29.68 4.0K
15:38 29.68 29.68 29.68 29.68 0.9K
15:39 29.69 29.69 29.69 29.69 4.4K
15:40 29.68 29.72 29.68 29.72 3.6K
15:41 29.71 29.73 29.71 29.73 2.4K
15:42 29.72 29.72 29.72 29.72 1.5K
15:43 29.72 29.72 29.70 29.72 3.9K
15:44 29.70 29.70 29.69 29.69 5.4K
15:45 29.69 29.72 29.68 29.71 6.1K
15:46 29.70 29.72 29.70 29.71 5.9K
15:47 29.70 29.70 29.68 29.69 7.0K
15:48 29.69 29.71 29.69 29.71 3.5K
15:49 29.71 29.75 29.71 29.75 4.0K
15:50 29.75 29.75 29.67 29.67 9.8K
15:51 29.65 29.69 29.65 29.69 5.2K
15:52 29.69 29.71 29.67 29.71 6.3K
15:53 29.72 29.75 29.71 29.75 8.9K
15:54 29.73 29.79 29.73 29.74 10.0K
15:55 29.76 29.76 29.70 29.72 17.0K
15:56 29.72 29.72 29.71 29.71 12.5K
15:57 29.71 29.73 29.71 29.73 11.9K
15:58 29.73 29.73 29.72 29.73 13.1K
15:59 29.73 29.74 29.68 29.71 149.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles