Mirion Technologies

MIR
🏛️ Estados Unidos →
23.76
Última Actualización: 2025-09-26
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
2024-12-31 17.59 17.68 17.38 17.45 1.0M
2024-12-30 17.42 17.65 17.25 17.46 1.0M
2024-12-27 17.87 18.01 17.56 17.62 1.0M
2024-12-26 17.91 18.15 17.75 18.10 0.8M
2024-12-24 17.69 17.98 17.60 17.91 0.6M
2024-12-23 17.71 17.85 17.55 17.60 1.3M
2024-12-20 17.15 18.14 17.09 17.89 3.8M
2024-12-19 17.92 18.20 17.44 17.57 2.5M
2024-12-18 18.21 18.46 17.30 17.44 2.9M
2024-12-17 18.44 18.54 17.97 18.16 1.8M
2024-12-16 18.17 18.81 18.12 18.65 2.1M
2024-12-13 17.67 18.10 17.67 18.03 1.6M
2024-12-12 17.79 18.22 17.71 17.75 1.1M
2024-12-11 18.04 18.09 17.60 17.78 2.0M
2024-12-10 18.02 18.19 17.42 17.82 3.0M
2024-12-09 18.09 18.41 17.93 18.23 3.4M
2024-12-06 18.02 18.29 17.76 18.12 2.6M
2024-12-05 17.56 18.67 17.19 18.03 5.2M
2024-12-04 17.31 17.35 16.94 17.07 2.3M
2024-12-03 16.77 17.09 16.50 16.94 2.5M
2024-12-02 16.93 17.09 16.44 16.45 2.4M
2024-11-29 16.35 16.91 16.26 16.87 1.5M
2024-11-27 16.54 16.67 16.12 16.28 1.5M
2024-11-26 16.57 16.74 16.39 16.46 2.2M
2024-11-25 16.92 17.03 16.35 16.58 2.2M
2024-11-22 16.35 16.78 15.79 16.78 1.7M
2024-11-21 16.12 16.38 15.93 16.28 1.4M
2024-11-20 16.22 16.44 16.02 16.07 1.6M
2024-11-19 15.55 16.51 15.51 16.26 3.6M
2024-11-18 15.14 15.69 14.97 15.68 2.0M
2024-11-15 15.38 15.49 14.94 15.18 2.3M
2024-11-14 15.07 15.39 14.93 15.36 2.5M
2024-11-13 14.57 15.23 14.38 15.04 3.2M
2024-11-12 14.89 14.97 14.42 14.43 3.5M
2024-11-11 15.51 15.65 14.96 14.97 1.7M
2024-11-08 15.52 15.74 15.23 15.48 1.7M
2024-11-07 15.56 15.98 15.50 15.56 2.1M
2024-11-06 15.60 15.75 15.14 15.70 3.7M
2024-11-05 14.75 15.00 14.65 15.00 1.6M
2024-11-04 14.50 14.84 14.30 14.79 1.5M
2024-11-01 14.80 14.93 14.54 14.65 1.9M
2024-10-31 14.98 15.17 14.50 14.80 4.2M
2024-10-30 12.87 14.98 12.70 14.75 6.6M
2024-10-29 14.16 14.20 13.94 14.07 3.7M
2024-10-28 14.48 14.57 13.99 14.21 2.8M
2024-10-25 14.31 14.48 14.17 14.36 2.1M
2024-10-24 13.87 14.24 13.87 14.17 1.8M
2024-10-23 14.00 14.22 13.86 14.09 2.4M
2024-10-22 14.30 14.36 14.00 14.03 1.7M
2024-10-21 14.32 14.71 14.25 14.44 2.7M
2024-10-18 14.39 14.65 14.13 14.41 3.2M
2024-10-17 14.56 14.58 14.11 14.30 3.6M
2024-10-16 14.00 14.80 13.95 14.62 4.6M
2024-10-15 13.66 14.07 13.63 13.70 3.4M
2024-10-14 13.37 13.67 13.15 13.58 3.1M
2024-10-11 12.79 13.35 12.72 13.35 2.3M
2024-10-10 12.81 12.89 12.51 12.86 1.8M
2024-10-09 12.69 13.39 12.42 13.05 3.9M
2024-10-08 11.60 12.82 11.49 12.66 4.3M
2024-10-07 10.96 11.60 10.92 11.57 1.7M
2024-10-04 11.00 11.15 10.95 11.04 2.3M
2024-10-03 11.08 11.12 10.84 10.99 5.5M
2024-10-02 10.85 11.16 10.83 11.10 1.9M
2024-10-01 11.04 11.08 10.76 10.94 0.9M
2024-09-30 11.00 11.34 10.96 11.07 2.0M
2024-09-27 11.08 11.10 10.86 11.05 1.5M
2024-09-26 11.01 11.13 10.93 11.02 1.9M
2024-09-25 10.51 10.77 10.36 10.67 2.3M
2024-09-24 10.75 10.75 10.30 10.51 1.5M
2024-09-23 10.78 10.96 10.73 10.75 1.7M
2024-09-20 9.59 10.78 9.58 10.68 3.7M
2024-09-19 10.11 10.13 9.86 10.02 0.7M
2024-09-18 9.81 10.06 9.74 9.82 1.1M
2024-09-17 9.92 9.97 9.78 9.80 0.7M
2024-09-16 9.95 9.96 9.68 9.82 0.7M
2024-09-13 9.82 10.00 9.73 9.94 1.0M
2024-09-12 9.52 9.75 9.45 9.70 1.0M
2024-09-11 9.49 9.51 9.11 9.45 1.0M
2024-09-10 9.63 9.75 9.44 9.55 0.7M
2024-09-09 9.88 10.01 9.64 9.65 0.7M
2024-09-06 10.09 10.11 9.65 9.80 0.8M
2024-09-05 10.31 10.43 10.03 10.07 0.6M
2024-09-04 10.02 10.36 9.95 10.29 0.7M
2024-09-03 10.71 10.82 10.04 10.05 0.9M
2024-08-30 10.82 10.96 10.71 10.84 1.3M
2024-08-29 11.10 11.10 10.80 10.80 0.9M
2024-08-28 10.96 11.08 10.96 11.00 0.8M
2024-08-27 11.01 11.02 10.89 11.00 0.5M
2024-08-26 11.11 11.18 10.97 11.02 0.9M
2024-08-23 10.89 11.12 10.79 10.99 1.0M
2024-08-22 10.90 10.98 10.75 10.79 0.5M
2024-08-21 10.85 10.89 10.72 10.88 0.4M
2024-08-20 10.72 10.78 10.60 10.74 0.6M
2024-08-19 10.55 10.81 10.55 10.69 0.5M
2024-08-16 10.56 10.64 10.49 10.58 0.6M
2024-08-15 10.63 10.63 10.47 10.56 0.6M
2024-08-14 10.49 10.51 10.29 10.40 0.6M
2024-08-13 10.37 10.52 10.29 10.45 0.6M
2024-08-12 10.25 10.32 10.15 10.26 0.6M
2024-08-09 10.07 10.25 10.07 10.23 0.6M
2024-08-08 9.90 10.13 9.87 10.11 0.5M
2024-08-07 9.92 9.94 9.72 9.79 0.9M
2024-08-06 9.57 10.02 9.53 9.80 0.9M
2024-08-05 9.62 9.79 9.41 9.67 1.5M
2024-08-02 10.34 10.35 9.50 10.09 2.0M
2024-08-01 10.53 10.65 10.18 10.30 1.1M
2024-07-31 10.78 10.80 10.46 10.54 2.2M
2024-07-30 10.75 10.83 10.58 10.70 1.2M
2024-07-29 10.83 10.89 10.61 10.70 0.8M
2024-07-26 10.81 10.91 10.68 10.80 0.7M
2024-07-25 10.64 10.79 10.46 10.65 0.8M
2024-07-24 10.98 11.05 10.60 10.61 0.5M
2024-07-23 10.85 11.13 10.77 11.06 1.0M
2024-07-22 10.55 10.95 10.55 10.88 0.8M
2024-07-19 10.73 10.85 10.55 10.57 0.9M
2024-07-18 10.98 11.17 10.75 10.77 1.0M
2024-07-17 11.55 11.71 11.08 11.09 1.2M
2024-07-16 11.10 11.78 11.05 11.78 1.6M
2024-07-15 11.07 11.17 10.95 11.00 1.3M
2024-07-12 11.10 11.12 10.97 11.00 1.2M
2024-07-11 11.15 11.15 10.97 10.98 1.4M
2024-07-10 10.82 10.96 10.74 10.95 0.6M
2024-07-09 10.82 10.90 10.76 10.83 0.6M
2024-07-08 10.84 10.97 10.79 10.87 0.5M
2024-07-05 10.73 10.76 10.63 10.74 0.4M
2024-07-03 10.72 10.85 10.70 10.73 0.3M
2024-07-02 10.60 10.74 10.53 10.71 0.5M
2024-07-01 10.81 10.85 10.59 10.61 0.8M
2024-06-28 10.78 10.78 10.64 10.74 2.3M
2024-06-27 10.85 10.85 10.55 10.71 1.6M
2024-06-26 10.73 10.84 10.64 10.81 1.2M
2024-06-25 10.88 10.90 10.69 10.83 0.6M
2024-06-24 10.83 10.96 10.79 10.93 0.8M
2024-06-21 11.05 11.05 10.63 10.80 2.1M
2024-06-20 10.60 10.75 10.58 10.68 0.9M
2024-06-18 10.55 10.68 10.45 10.64 0.7M
2024-06-17 10.34 10.57 10.28 10.50 0.6M
2024-06-14 10.40 10.49 10.30 10.34 0.9M
2024-06-13 10.17 10.46 10.10 10.45 0.6M
2024-06-12 10.20 10.47 10.17 10.19 1.0M
2024-06-11 9.86 9.92 9.76 9.92 0.7M
2024-06-10 9.76 9.97 9.72 9.93 0.7M
2024-06-07 10.00 10.07 9.82 9.85 0.6M
2024-06-06 10.18 10.26 10.02 10.08 0.5M
2024-06-05 10.25 10.34 10.09 10.28 0.6M
2024-06-04 10.28 10.32 10.08 10.18 0.8M
2024-06-03 11.04 11.04 10.26 10.37 1.1M
2024-05-31 10.91 10.99 10.64 10.86 1.1M
2024-05-30 10.61 10.91 10.60 10.88 1.4M
2024-05-29 10.64 10.70 10.55 10.57 1.1M
2024-05-28 10.84 11.04 10.72 10.77 0.7M
2024-05-24 10.82 10.82 10.62 10.73 0.5M
2024-05-23 10.92 10.96 10.66 10.70 0.6M
2024-05-22 11.10 11.11 10.79 10.88 0.8M
2024-05-21 10.71 11.22 10.71 11.10 1.4M
2024-05-20 10.27 10.76 10.27 10.71 1.1M
2024-05-17 10.44 10.44 10.24 10.30 0.7M
2024-05-16 10.53 10.56 10.40 10.42 0.8M
2024-05-15 10.41 10.61 10.41 10.57 0.4M
2024-05-14 10.67 10.69 10.37 10.38 0.5M
2024-05-13 10.43 10.62 10.39 10.54 0.7M
2024-05-10 10.43 10.56 10.33 10.41 0.6M
2024-05-09 10.09 10.44 10.04 10.41 0.8M
2024-05-08 10.04 10.14 9.96 10.10 0.7M
2024-05-07 10.09 10.28 10.03 10.11 0.6M
2024-05-06 9.99 10.13 9.90 10.05 0.7M
2024-05-03 10.05 10.11 9.90 9.98 1.4M
2024-05-02 10.25 10.30 9.80 9.94 2.2M
2024-05-01 10.55 10.55 9.72 10.20 5.7M
2024-04-30 10.94 11.05 10.82 10.87 2.3M
2024-04-29 11.13 11.14 11.00 11.02 0.7M
2024-04-26 11.03 11.09 10.96 11.09 0.7M
2024-04-25 10.94 11.10 10.94 11.01 0.8M
2024-04-24 11.12 11.16 11.00 11.04 1.1M
2024-04-23 11.07 11.25 11.07 11.18 1.0M
2024-04-22 11.02 11.19 10.93 11.08 0.9M
2024-04-19 10.76 11.01 10.76 10.98 1.5M
2024-04-18 10.60 10.94 10.60 10.80 2.0M
2024-04-17 10.52 10.70 10.50 10.57 1.1M
2024-04-16 10.42 10.49 10.33 10.42 0.9M
2024-04-15 10.76 10.79 10.42 10.47 0.6M
2024-04-12 10.90 10.96 10.66 10.70 0.5M
2024-04-11 11.00 11.08 10.90 10.99 1.0M
2024-04-10 10.91 11.15 10.86 11.01 1.3M
2024-04-09 11.24 11.35 11.19 11.21 0.7M
2024-04-08 11.23 11.39 11.16 11.23 0.9M
2024-04-05 10.86 11.11 10.86 11.05 0.8M
2024-04-04 11.08 11.26 10.93 10.95 1.2M
2024-04-03 10.82 11.06 10.75 10.95 1.3M
2024-04-02 11.02 11.13 10.94 11.02 0.9M
2024-04-01 11.41 11.41 11.11 11.16 0.9M
2024-03-28 11.42 11.50 11.26 11.37 1.4M
2024-03-27 11.20 11.40 11.14 11.39 0.7M
2024-03-26 11.10 11.23 10.92 11.09 1.8M
2024-03-25 11.20 11.21 11.02 11.03 0.7M
2024-03-22 11.19 11.29 11.17 11.18 0.8M
2024-03-21 11.15 11.29 11.14 11.26 1.8M
2024-03-20 10.74 11.28 10.74 11.12 2.1M
2024-03-19 10.57 10.77 10.55 10.72 1.2M
2024-03-18 10.32 10.79 10.29 10.57 1.7M
2024-03-15 9.95 10.36 9.95 10.30 1.6M
2024-03-14 9.93 9.96 9.72 9.94 1.4M
2024-03-13 10.12 10.20 9.86 9.93 1.9M
2024-03-12 10.07 10.12 9.92 10.11 2.2M
2024-03-11 10.00 10.03 9.83 10.01 1.9M
2024-03-08 9.97 10.25 9.97 10.09 2.6M
2024-03-07 10.00 10.03 9.89 10.00 1.0M
2024-03-06 9.91 10.02 9.82 9.95 1.1M
2024-03-05 9.96 10.04 9.86 9.86 1.1M
2024-03-04 9.96 10.04 9.91 10.00 0.9M
2024-03-01 9.78 9.98 9.72 9.96 0.8M
2024-02-29 9.88 9.89 9.73 9.78 1.8M
2024-02-28 9.70 9.84 9.69 9.74 0.9M
2024-02-27 9.87 9.91 9.72 9.80 0.6M
2024-02-26 9.79 9.86 9.73 9.86 0.8M
2024-02-23 9.78 9.93 9.76 9.81 1.5M
2024-02-22 9.72 9.84 9.72 9.80 1.2M
2024-02-21 9.80 9.81 9.65 9.78 0.9M
2024-02-20 9.84 9.94 9.78 9.87 1.3M
2024-02-16 9.86 10.01 9.81 10.01 2.1M
2024-02-15 10.18 10.25 9.95 10.02 3.1M
2024-02-14 10.23 10.32 9.71 10.05 6.8M
2024-02-13 9.68 9.76 9.41 9.42 1.3M
2024-02-12 9.97 10.09 9.95 9.96 1.1M
2024-02-09 9.81 9.96 9.80 9.93 0.7M
2024-02-08 9.75 9.89 9.75 9.79 1.2M
2024-02-07 9.88 9.90 9.74 9.77 0.5M
2024-02-06 9.73 9.86 9.70 9.86 0.4M
2024-02-05 9.67 9.76 9.52 9.74 0.7M
2024-02-02 9.63 9.83 9.60 9.78 0.5M
2024-02-01 9.45 9.75 9.45 9.75 0.7M
2024-01-31 9.64 9.80 9.43 9.45 0.8M
2024-01-30 9.66 9.72 9.60 9.65 0.5M
2024-01-29 9.54 9.70 9.41 9.70 0.9M
2024-01-26 9.78 9.81 9.53 9.54 0.8M
2024-01-25 9.47 9.72 9.45 9.71 1.0M
2024-01-24 9.66 9.70 9.25 9.33 0.8M
2024-01-23 9.70 9.71 9.51 9.56 0.5M
2024-01-22 9.63 9.73 9.56 9.64 0.7M
2024-01-19 9.47 9.51 9.33 9.50 0.9M
2024-01-18 9.52 9.53 9.37 9.45 0.8M
2024-01-17 9.40 9.52 9.37 9.46 0.9M
2024-01-16 9.62 9.69 9.46 9.60 1.1M
2024-01-12 10.06 10.10 9.66 9.71 1.1M
2024-01-11 9.97 9.97 9.77 9.90 0.8M
2024-01-10 9.95 10.04 9.83 9.99 0.8M
2024-01-09 9.97 10.11 9.95 10.00 0.9M
2024-01-08 10.08 10.21 10.03 10.15 0.7M
2024-01-05 9.95 10.19 9.90 10.04 0.8M
2024-01-04 10.12 10.23 10.00 10.01 0.7M
2024-01-03 10.15 10.18 10.03 10.04 0.8M
2024-01-02 10.14 10.38 10.08 10.19 0.8M