Microvision (MVIS)

MVIS
🏛️ Estados Unidos →
1.23
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 5.21 5.40 5.01 5.01 4.8M
2021-12-30 5.10 5.43 5.08 5.21 4.5M
2021-12-29 5.40 5.41 5.07 5.10 6.2M
2021-12-28 5.86 5.88 5.38 5.39 4.1M
2021-12-27 5.90 6.15 5.81 5.87 5.1M
2021-12-23 5.77 5.97 5.70 5.91 3.4M
2021-12-22 5.73 5.79 5.61 5.76 3.0M
2021-12-21 5.76 5.80 5.56 5.78 2.9M
2021-12-20 5.78 5.85 5.54 5.66 4.0M
2021-12-17 5.75 6.28 5.52 6.04 5.6M
2021-12-16 6.24 6.30 5.73 5.85 3.5M
2021-12-15 5.93 6.18 5.63 6.12 4.0M
2021-12-14 5.90 6.15 5.80 5.90 3.6M
2021-12-13 6.38 6.48 5.86 6.01 5.0M
2021-12-10 6.81 6.94 6.35 6.39 3.0M
2021-12-09 7.02 7.19 6.68 6.78 2.8M
2021-12-08 7.05 7.37 6.78 7.16 3.8M
2021-12-07 6.51 7.35 6.51 7.04 5.2M
2021-12-06 6.19 6.51 5.87 6.35 4.5M
2021-12-03 6.97 7.07 6.22 6.40 4.7M
2021-12-02 6.67 7.04 6.53 6.90 3.3M
2021-12-01 7.27 7.53 6.65 6.66 4.6M
2021-11-30 7.05 7.26 6.56 7.08 5.1M
2021-11-29 7.15 7.48 6.91 7.11 3.5M
2021-11-26 7.06 7.35 6.84 7.01 2.9M
2021-11-24 7.25 7.60 7.05 7.47 3.0M
2021-11-23 7.53 7.66 7.03 7.35 5.4M
2021-11-22 7.99 8.02 7.44 7.58 3.8M
2021-11-19 8.00 8.19 7.85 7.89 2.6M
2021-11-18 8.75 8.76 7.88 8.07 4.5M
2021-11-17 8.90 9.06 8.56 8.62 2.8M
2021-11-16 9.01 9.05 8.75 9.01 2.8M
2021-11-15 9.35 9.49 9.05 9.11 3.3M
2021-11-12 9.16 9.34 8.92 9.29 3.2M
2021-11-11 8.88 9.39 8.66 9.06 3.6M
2021-11-10 9.07 9.17 8.53 8.71 4.5M
2021-11-09 9.79 9.95 8.81 9.18 6.5M
2021-11-08 9.19 9.79 9.16 9.40 6.0M
2021-11-05 8.78 9.33 8.66 9.07 5.2M
2021-11-04 8.99 9.19 8.64 8.72 3.9M
2021-11-03 8.55 9.17 8.45 8.93 5.7M
2021-11-02 8.31 9.07 8.01 8.67 8.8M
2021-11-01 7.53 8.57 7.48 8.42 11.3M
2021-10-29 7.30 7.79 6.90 7.61 18.4M
2021-10-28 8.41 9.80 8.20 8.99 16.5M
2021-10-27 8.74 8.79 8.18 8.27 5.2M
2021-10-26 8.90 9.58 8.64 8.79 7.0M
2021-10-25 8.77 9.09 8.73 8.86 3.7M
2021-10-22 9.13 9.31 8.57 8.69 5.5M
2021-10-21 10.24 10.29 9.14 9.43 5.9M
2021-10-20 9.64 10.76 9.53 10.23 7.9M
2021-10-19 9.33 9.65 9.24 9.51 2.7M
2021-10-18 9.04 9.40 8.88 9.26 4.1M
2021-10-15 9.82 9.83 9.16 9.18 3.6M
2021-10-14 9.82 10.05 9.41 9.65 4.6M
2021-10-13 9.60 9.93 9.52 9.61 2.2M
2021-10-12 9.52 9.66 9.11 9.52 6.5M
2021-10-11 9.70 10.02 9.48 9.51 4.6M
2021-10-08 10.66 10.69 9.80 9.92 5.8M
2021-10-07 10.62 10.77 10.41 10.53 3.4M
2021-10-06 10.59 10.87 10.47 10.54 3.3M
2021-10-05 10.35 11.15 10.30 10.89 4.5M
2021-10-04 10.79 10.80 10.22 10.30 4.2M
2021-10-01 11.14 11.17 10.66 10.82 3.4M
2021-09-30 11.14 11.30 10.81 11.05 4.8M
2021-09-29 11.90 11.92 11.10 11.12 4.6M
2021-09-28 12.25 12.40 11.53 11.79 4.6M
2021-09-27 12.30 12.83 12.06 12.57 2.3M
2021-09-24 12.57 12.74 12.17 12.28 2.6M
2021-09-23 12.50 12.84 12.27 12.76 3.7M
2021-09-22 12.00 12.67 11.93 12.44 3.8M
2021-09-21 12.00 12.27 11.56 12.03 3.9M
2021-09-20 12.31 12.38 11.62 11.85 6.2M
2021-09-17 12.80 12.86 12.47 12.83 4.8M
2021-09-16 12.86 12.99 12.62 12.71 3.9M
2021-09-15 13.00 13.09 12.52 12.98 4.5M
2021-09-14 13.58 13.76 12.90 13.05 4.9M
2021-09-13 13.40 13.74 12.89 13.54 4.5M
2021-09-10 13.66 14.19 13.29 13.35 4.2M
2021-09-09 13.41 14.01 13.27 13.56 3.1M
2021-09-08 14.48 14.48 13.27 13.49 4.8M
2021-09-07 15.09 15.23 14.18 14.26 3.9M
2021-09-03 14.90 15.67 14.58 14.86 4.7M
2021-09-02 14.61 15.30 14.37 14.81 5.3M
2021-09-01 14.70 15.18 14.48 14.50 2.6M
2021-08-31 14.38 15.02 14.38 14.73 3.1M
2021-08-30 15.15 15.20 14.40 14.52 2.5M
2021-08-27 14.30 15.23 14.26 14.71 3.5M
2021-08-26 14.70 15.25 14.01 14.22 3.9M
2021-08-25 14.60 16.05 14.58 14.70 7.5M
2021-08-24 13.92 14.60 13.88 14.51 3.9M
2021-08-23 13.24 14.14 13.13 13.87 3.9M
2021-08-20 12.96 13.52 12.95 13.16 2.8M
2021-08-19 13.45 13.55 12.78 12.93 3.7M
2021-08-18 13.35 14.28 13.13 13.68 4.2M
2021-08-17 13.75 13.83 12.88 13.39 3.5M
2021-08-16 13.92 14.22 13.61 13.86 2.6M
2021-08-13 14.61 14.70 14.07 14.12 2.7M
2021-08-12 15.11 15.14 14.32 14.81 2.9M
2021-08-11 15.42 15.56 14.67 15.16 3.2M
2021-08-10 15.95 16.31 15.23 15.46 4.4M
2021-08-09 15.35 16.38 14.87 15.90 10.1M
2021-08-06 13.76 15.72 13.54 15.44 14.9M
2021-08-05 14.01 15.14 13.38 13.76 24.9M
2021-08-04 12.50 12.88 12.16 12.22 6.2M
2021-08-03 13.50 13.55 12.20 12.47 7.1M
2021-08-02 13.94 14.07 13.55 13.58 3.5M
2021-07-30 13.82 14.30 13.65 13.77 2.6M
2021-07-29 14.28 14.62 13.90 13.92 2.5M
2021-07-28 13.43 14.47 13.42 14.25 3.4M
2021-07-27 14.16 14.16 12.95 13.43 4.0M
2021-07-26 13.77 14.31 13.65 14.07 2.7M
2021-07-23 14.19 14.33 13.54 13.80 3.2M
2021-07-22 15.17 15.20 13.94 14.18 3.6M
2021-07-21 14.41 15.26 14.41 15.03 4.5M
2021-07-20 13.86 14.56 13.18 14.41 3.5M
2021-07-19 13.05 14.01 12.91 13.67 4.3M
2021-07-16 14.10 14.34 13.55 13.62 3.6M
2021-07-15 13.73 14.24 13.30 13.76 4.4M
2021-07-14 14.77 15.09 13.77 13.85 5.1M
2021-07-13 15.13 15.33 14.68 14.72 3.5M
2021-07-12 15.91 16.11 14.95 15.35 4.1M
2021-07-09 15.50 16.20 15.12 15.93 4.0M
2021-07-08 14.34 15.63 14.21 15.40 5.4M
2021-07-07 15.70 15.96 14.61 15.24 5.3M
2021-07-06 15.84 16.33 15.36 15.83 4.7M
2021-07-02 16.30 16.59 15.68 15.99 4.8M
2021-07-01 16.84 17.32 15.90 16.38 7.4M
2021-06-30 18.15 18.25 16.73 16.75 10.9M
2021-06-29 18.28 18.93 17.96 18.39 5.3M
2021-06-28 17.29 18.56 17.22 18.24 7.2M
2021-06-25 17.38 17.67 17.05 17.21 25.6M
2021-06-24 17.71 18.36 17.21 17.50 9.5M
2021-06-23 17.83 17.98 17.10 17.50 6.5M
2021-06-22 17.69 18.30 16.65 17.49 15.2M
2021-06-21 18.81 19.67 18.57 19.56 8.8M
2021-06-18 20.57 21.07 18.56 18.84 8.9M
2021-06-17 20.35 21.24 20.11 20.59 4.7M
2021-06-16 19.75 20.81 19.66 20.63 5.6M
2021-06-15 21.37 21.75 20.41 20.42 5.7M
2021-06-14 21.40 21.77 19.61 21.37 10.5M
2021-06-11 22.01 22.39 20.91 21.60 8.7M
2021-06-10 22.74 24.69 21.65 22.58 39.2M
2021-06-09 21.73 22.09 20.61 21.25 7.2M
2021-06-08 22.90 23.26 21.12 22.25 18.3M
2021-06-07 21.63 23.46 20.72 22.33 31.2M
2021-06-04 18.15 23.00 18.02 20.25 50.3M
2021-06-03 18.14 18.70 17.50 18.02 12.7M
2021-06-02 18.90 19.67 17.52 19.05 30.3M
2021-06-01 15.95 18.38 15.86 17.95 20.1M
2021-05-28 16.07 18.48 15.50 15.60 28.3M
2021-05-27 14.78 15.95 14.31 15.83 13.8M
2021-05-26 16.00 16.75 14.29 14.76 20.7M
2021-05-25 14.15 15.99 14.12 15.63 14.0M
2021-05-24 13.89 14.64 13.21 14.33 7.5M
2021-05-21 14.29 14.55 13.75 13.87 5.1M
2021-05-20 14.22 14.49 13.72 14.34 5.7M
2021-05-19 14.15 14.62 13.51 13.98 8.3M
2021-05-18 15.50 16.27 14.95 15.08 11.5M
2021-05-17 14.00 15.19 13.77 15.19 10.3M
2021-05-14 12.67 14.34 12.41 14.04 12.6M
2021-05-13 13.40 13.95 12.22 12.48 10.5M
2021-05-12 14.12 14.42 13.18 13.34 9.5M
2021-05-11 12.95 14.93 12.76 14.67 15.0M
2021-05-10 14.04 14.63 13.28 13.86 11.9M
2021-05-07 13.97 15.36 13.91 14.10 16.0M
2021-05-06 14.20 14.54 13.21 14.00 15.1M
2021-05-05 15.41 15.91 14.15 14.48 27.0M
2021-05-04 13.38 16.76 12.80 15.40 69.6M
2021-05-03 14.74 15.59 13.40 13.86 27.3M
2021-04-30 13.98 15.94 13.87 15.25 74.0M
2021-04-29 20.32 20.60 17.53 18.00 74.6M
2021-04-28 22.23 25.75 20.71 20.99 179.3M
2021-04-27 27.63 28.00 19.19 20.16 158.5M
2021-04-26 19.99 27.80 19.75 26.44 213.6M
2021-04-23 13.94 19.14 13.53 17.97 118.0M
2021-04-22 14.05 14.93 12.81 13.14 38.7M
2021-04-21 10.33 12.66 10.12 12.50 23.5M
2021-04-20 10.94 12.12 10.08 10.39 16.8M
2021-04-19 10.80 11.15 10.32 10.50 6.2M
2021-04-16 10.95 11.64 10.56 11.03 7.6M
2021-04-15 12.41 12.48 10.40 11.35 18.7M
2021-04-14 13.26 14.79 12.25 12.34 16.6M
2021-04-13 13.19 13.38 12.55 12.91 7.0M
2021-04-12 14.09 14.32 12.79 12.92 8.5M
2021-04-09 13.87 14.48 13.60 14.22 6.3M
2021-04-08 14.79 14.84 13.95 14.15 6.4M
2021-04-07 14.92 16.20 14.45 14.60 9.5M
2021-04-06 15.50 15.74 14.37 15.32 7.4M
2021-04-05 16.06 16.32 15.15 15.69 9.0M
2021-04-01 17.16 17.39 15.20 15.54 26.1M
2021-03-31 12.96 19.37 12.78 18.55 56.7M
2021-03-30 11.90 12.62 11.33 12.31 8.8M
2021-03-29 13.15 13.73 12.03 12.13 7.3M
2021-03-26 13.77 14.00 12.60 13.45 7.0M
2021-03-25 12.96 14.18 12.56 14.01 12.0M
2021-03-24 16.26 16.29 13.12 13.20 12.6M
2021-03-23 17.87 18.96 15.55 15.82 10.8M
2021-03-22 17.87 19.28 16.67 17.97 11.6M
2021-03-19 15.80 17.74 15.56 17.35 7.9M
2021-03-18 16.90 17.65 15.78 15.94 6.1M
2021-03-17 15.68 17.75 15.30 17.44 6.9M
2021-03-16 17.70 18.15 16.37 16.83 8.0M
2021-03-15 18.58 18.65 17.26 17.83 9.7M
2021-03-12 15.20 18.22 14.71 17.47 20.7M
2021-03-11 14.77 15.73 13.96 14.83 9.7M
2021-03-10 15.11 15.62 13.69 14.35 10.2M
2021-03-09 12.10 14.62 12.10 14.08 11.8M
2021-03-08 12.76 13.26 11.51 11.77 9.0M
2021-03-05 13.58 13.75 10.12 12.82 19.0M
2021-03-04 14.51 15.58 12.20 13.25 14.4M
2021-03-03 17.08 17.29 15.09 15.36 7.1M
2021-03-02 19.15 19.25 16.65 16.95 12.4M
2021-03-01 16.20 17.94 16.00 17.59 8.5M
2021-02-26 15.16 16.17 14.19 14.87 9.3M
2021-02-25 17.17 18.24 15.80 16.18 8.0M
2021-02-24 17.23 18.97 16.45 17.96 9.3M
2021-02-23 17.11 17.15 13.91 16.19 15.2M
2021-02-22 20.04 21.36 17.75 18.07 10.1M
2021-02-19 19.51 20.90 18.30 20.50 12.0M
2021-02-18 19.16 20.96 17.50 18.04 11.0M
2021-02-17 22.35 22.38 19.00 19.75 16.1M
2021-02-16 19.95 24.18 19.55 23.72 26.2M
2021-02-12 17.52 19.38 16.85 18.33 14.5M
2021-02-11 19.68 21.75 17.00 18.31 43.6M
2021-02-10 15.31 15.65 13.08 14.00 17.4M
2021-02-09 14.06 16.19 14.06 14.90 16.1M
2021-02-08 12.54 15.53 12.18 14.72 29.3M
2021-02-05 10.50 12.40 9.83 11.54 27.0M
2021-02-04 9.15 10.88 8.82 10.33 24.7M
2021-02-03 8.05 9.84 8.00 9.26 33.6M
2021-02-02 7.44 8.13 7.10 7.63 13.5M
2021-02-01 7.31 7.58 6.85 7.37 10.6M
2021-01-29 7.29 7.45 6.82 7.11 8.7M
2021-01-28 7.91 8.09 7.11 7.24 11.1M
2021-01-27 7.71 8.41 7.30 7.43 14.7M
2021-01-26 7.33 8.48 7.21 8.14 23.4M
2021-01-25 6.80 7.61 6.66 7.25 14.2M
2021-01-22 6.64 6.82 6.54 6.76 5.9M
2021-01-21 6.89 6.89 6.28 6.79 7.6M
2021-01-20 7.07 7.45 6.62 6.87 11.0M
2021-01-19 6.90 7.18 6.51 7.05 12.5M
2021-01-15 6.59 7.48 6.46 6.61 22.3M
2021-01-14 6.56 7.00 6.06 6.60 26.7M
2021-01-13 5.59 6.98 5.37 6.55 29.4M
2021-01-12 5.89 5.97 5.48 5.60 8.3M
2021-01-11 5.83 6.29 5.78 5.85 9.9M
2021-01-08 6.16 6.24 5.65 5.90 11.3M
2021-01-07 5.40 6.31 5.38 5.91 20.3M
2021-01-06 5.54 5.75 5.06 5.23 19.8M
2021-01-05 4.94 5.60 4.86 5.52 19.2M
2021-01-04 5.50 6.06 5.11 5.21 13.5M