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
2025-09-26 22.91 24.60 22.26 23.76 25.9M
2025-09-25 20.65 21.44 19.62 21.43 12.8M
2025-09-24 24.72 25.00 21.86 21.97 7.4M
2025-09-23 24.71 25.15 24.33 24.60 2.4M
2025-09-22 24.29 24.59 23.37 24.49 2.8M
2025-09-19 24.81 24.95 24.18 24.44 13.8M
2025-09-18 22.97 24.72 22.85 24.60 8.1M
2025-09-17 24.11 24.17 22.68 22.70 4.1M
2025-09-16 23.38 23.94 22.95 23.94 3.9M
2025-09-15 23.00 23.64 22.69 23.48 3.9M
2025-09-12 22.01 22.75 21.91 22.73 2.4M
2025-09-11 21.49 22.39 21.41 22.05 3.9M
2025-09-10 22.26 22.48 20.98 21.34 4.7M
2025-09-09 22.42 22.57 21.54 22.10 4.9M
2025-09-08 23.00 23.58 22.47 22.60 36.4M
2025-09-05 21.93 23.10 21.86 22.90 10.8M
2025-09-04 20.80 21.01 20.70 20.99 1.3M
2025-09-03 20.63 20.91 20.46 20.66 1.6M
2025-09-02 20.02 20.63 19.94 20.61 1.4M
2025-08-29 20.74 20.82 20.22 20.50 1.5M
2025-08-28 20.54 20.95 20.50 20.86 2.0M
2025-08-27 20.90 20.90 20.36 20.42 2.1M
2025-08-26 20.90 21.08 20.75 20.94 3.0M
2025-08-25 21.15 21.19 20.65 20.71 2.0M
2025-08-22 20.47 20.91 20.23 20.82 1.8M
2025-08-21 20.17 20.44 19.99 20.21 1.8M
2025-08-20 19.68 20.26 19.22 20.24 2.0M
2025-08-19 20.37 20.55 19.64 19.79 1.9M
2025-08-18 20.56 20.69 20.35 20.48 1.6M
2025-08-15 20.54 20.71 20.05 20.55 2.8M
2025-08-14 21.97 22.23 20.55 20.64 2.7M
2025-08-13 22.53 22.59 21.54 22.13 2.4M
2025-08-12 21.40 22.31 21.31 22.29 2.1M
2025-08-11 20.96 21.47 20.61 21.31 1.7M
2025-08-08 21.59 21.72 20.84 21.02 1.9M
2025-08-07 21.55 21.66 20.98 21.47 2.0M
2025-08-06 21.52 21.78 21.16 21.54 1.9M
2025-08-05 20.95 21.55 20.69 21.50 3.1M
2025-08-04 19.77 20.90 19.60 20.81 4.1M
2025-08-01 20.06 20.29 18.18 19.86 11.2M
2025-07-31 22.50 22.80 21.99 22.35 5.4M
2025-07-30 22.38 22.80 22.29 22.42 3.7M
2025-07-29 22.39 22.66 22.07 22.30 1.8M
2025-07-28 22.00 22.68 22.00 22.30 3.6M
2025-07-25 21.83 22.04 21.66 21.94 1.4M
2025-07-24 21.67 21.86 21.39 21.75 1.1M
2025-07-23 21.37 21.85 21.23 21.74 2.7M
2025-07-22 21.55 21.72 20.79 21.19 2.6M
2025-07-21 21.80 22.22 21.65 21.68 5.0M
2025-07-18 21.76 21.93 21.63 21.77 1.9M
2025-07-17 21.33 21.76 21.29 21.73 2.0M
2025-07-16 20.80 21.33 20.65 21.28 2.5M
2025-07-15 21.03 21.12 20.61 20.74 1.4M
2025-07-14 20.39 20.89 20.24 20.78 1.6M
2025-07-11 20.20 20.63 20.13 20.42 1.4M
2025-07-10 20.82 20.83 20.16 20.42 1.7M
2025-07-09 20.50 20.96 20.24 20.78 2.4M
2025-07-08 20.69 20.81 20.14 20.22 2.5M
2025-07-07 20.81 20.98 20.46 20.72 2.8M
2025-07-03 20.43 20.89 20.32 20.71 2.1M
2025-07-02 20.58 20.63 20.21 20.42 5.1M
2025-07-01 21.51 21.51 20.32 20.53 3.9M
2025-06-30 21.72 21.94 21.29 21.53 4.0M
2025-06-27 21.95 22.21 21.47 21.71 9.4M
2025-06-26 21.50 21.87 21.22 21.53 4.4M
2025-06-25 20.67 21.95 20.52 21.50 5.0M
2025-06-24 20.60 20.68 20.09 20.26 3.0M
2025-06-23 19.64 20.44 19.38 20.35 5.3M
2025-06-20 19.61 19.76 19.35 19.64 4.1M
2025-06-18 20.21 20.39 19.53 19.55 1.8M
2025-06-17 20.52 20.68 20.12 20.18 2.8M
2025-06-16 20.05 20.68 20.05 20.56 2.6M
2025-06-13 20.10 20.25 19.73 19.90 2.6M
2025-06-12 20.08 20.62 20.00 20.42 2.9M
2025-06-11 19.82 20.37 19.57 20.18 5.8M
2025-06-10 20.57 20.80 19.72 19.75 3.3M
2025-06-09 20.07 20.65 19.80 20.48 3.8M
2025-06-06 19.99 20.14 19.74 19.89 2.1M
2025-06-05 19.71 19.94 19.42 19.79 2.2M
2025-06-04 19.43 19.72 19.30 19.59 1.9M
2025-06-03 19.41 19.69 19.31 19.41 4.0M
2025-06-02 18.99 19.49 18.80 19.27 2.1M
2025-05-30 19.09 19.22 18.77 19.10 3.1M
2025-05-29 19.50 19.70 19.10 19.25 4.4M
2025-05-28 19.48 19.64 19.06 19.50 3.9M
2025-05-27 19.11 19.54 18.82 19.44 5.3M
2025-05-23 17.75 19.32 17.63 18.84 10.8M
2025-05-22 17.91 18.04 17.77 17.80 2.6M
2025-05-21 18.11 18.90 17.77 18.04 15.4M
2025-05-20 16.55 17.44 16.43 17.44 3.9M
2025-05-19 16.95 17.60 16.85 17.54 1.5M
2025-05-16 17.14 17.29 17.00 17.23 1.0M
2025-05-15 17.47 17.52 17.05 17.11 1.6M
2025-05-14 17.48 17.65 17.37 17.55 1.6M
2025-05-13 17.18 17.66 17.10 17.43 1.6M
2025-05-12 17.06 17.31 16.81 16.95 1.7M
2025-05-09 16.24 16.41 16.06 16.38 0.9M
2025-05-08 16.31 16.42 16.07 16.13 1.2M
2025-05-07 16.16 16.50 15.98 16.10 1.3M
2025-05-06 15.71 16.29 15.55 16.15 2.0M
2025-05-05 16.03 16.25 15.92 15.95 1.9M
2025-05-02 16.05 16.33 16.04 16.22 1.8M
2025-05-01 15.78 16.22 15.53 15.75 2.8M
2025-04-30 15.28 16.05 14.62 15.78 3.2M
2025-04-29 15.38 15.62 15.30 15.62 1.5M
2025-04-28 15.27 15.55 15.14 15.39 1.6M
2025-04-25 14.84 15.36 14.70 15.32 1.4M
2025-04-24 14.34 14.98 14.28 14.93 1.7M
2025-04-23 14.58 14.77 14.25 14.27 1.5M
2025-04-22 13.64 13.90 13.61 13.80 1.0M
2025-04-21 13.72 13.82 13.14 13.48 1.7M
2025-04-17 13.86 14.05 13.66 13.80 0.9M
2025-04-16 13.80 13.99 13.56 13.84 1.3M
2025-04-15 13.74 14.03 13.74 13.94 1.0M
2025-04-14 14.02 14.04 13.66 13.70 0.9M
2025-04-11 13.56 13.90 13.38 13.71 1.2M
2025-04-10 13.81 13.95 13.11 13.59 1.9M
2025-04-09 13.02 14.64 12.85 14.29 2.8M
2025-04-08 13.68 14.15 12.76 13.01 2.4M
2025-04-07 12.01 13.59 12.00 13.18 2.2M
2025-04-04 12.88 13.13 12.22 12.70 1.9M
2025-04-03 14.04 14.19 13.52 13.64 1.4M
2025-04-02 14.17 15.08 14.09 15.03 1.2M
2025-04-01 14.52 14.79 14.23 14.35 1.1M
2025-03-31 14.24 14.61 14.14 14.50 1.7M
2025-03-28 14.94 14.98 14.37 14.63 1.3M
2025-03-27 15.04 15.19 14.73 14.94 1.6M
2025-03-26 15.55 15.62 15.03 15.05 1.2M
2025-03-25 15.40 15.74 15.19 15.57 2.2M
2025-03-24 15.50 15.51 15.12 15.46 2.1M
2025-03-21 14.92 15.39 14.67 15.22 3.1M
2025-03-20 14.78 15.30 14.78 15.22 1.9M
2025-03-19 14.62 15.02 14.60 14.98 1.8M
2025-03-18 14.59 14.82 14.47 14.73 2.6M
2025-03-17 14.48 15.03 14.43 14.76 1.2M
2025-03-14 14.42 14.52 14.07 14.46 1.5M
2025-03-13 14.27 14.32 13.88 14.10 1.0M
2025-03-12 14.35 14.48 13.97 14.34 1.8M
2025-03-11 13.49 14.44 13.34 14.17 2.5M
2025-03-10 13.75 13.86 13.21 13.51 2.3M
2025-03-07 14.49 14.54 13.77 14.19 3.1M
2025-03-06 14.76 15.17 14.33 14.38 1.7M
2025-03-05 14.68 15.21 14.57 15.12 1.4M
2025-03-04 14.75 15.05 14.33 14.68 2.5M
2025-03-03 15.59 15.67 14.96 15.01 1.7M
2025-02-28 14.90 15.57 14.85 15.53 1.8M
2025-02-27 15.32 15.51 14.91 14.96 1.4M
2025-02-26 14.92 15.50 14.90 15.23 1.5M
2025-02-25 15.27 15.55 15.04 15.10 1.8M
2025-02-24 15.68 15.73 15.26 15.27 2.1M
2025-02-21 16.84 16.95 15.37 15.82 2.2M
2025-02-20 16.95 17.08 16.37 16.65 1.9M
2025-02-19 16.34 17.24 16.13 16.93 2.3M
2025-02-18 16.35 16.55 15.93 16.37 2.7M
2025-02-14 16.29 16.41 16.01 16.30 2.4M
2025-02-13 16.40 16.94 15.90 16.25 3.0M
2025-02-12 16.72 16.88 15.79 16.36 4.3M
2025-02-11 16.20 16.46 15.99 16.17 2.1M
2025-02-10 16.63 16.76 16.22 16.30 1.8M
2025-02-07 16.29 16.65 16.20 16.52 1.9M
2025-02-06 16.13 17.00 15.94 16.28 1.5M
2025-02-05 16.08 16.27 15.90 16.06 1.3M
2025-02-04 15.49 15.97 15.43 15.87 1.7M
2025-02-03 15.24 15.78 15.24 15.60 1.3M
2025-01-31 15.87 16.21 15.71 15.84 1.4M
2025-01-30 15.74 16.19 15.68 15.84 2.3M
2025-01-29 14.83 15.58 14.80 15.57 2.7M
2025-01-28 15.02 15.09 14.54 14.74 3.6M
2025-01-27 16.80 16.80 14.43 14.64 5.8M
2025-01-24 18.21 18.24 17.94 18.11 1.9M
2025-01-23 17.74 18.45 17.55 18.28 2.5M
2025-01-22 17.33 17.85 17.12 17.84 2.0M
2025-01-21 16.73 17.27 16.57 17.16 1.5M
2025-01-17 16.68 16.76 16.43 16.55 1.2M
2025-01-16 16.44 16.60 16.23 16.26 1.8M
2025-01-15 16.68 16.81 16.33 16.41 1.4M
2025-01-14 16.01 16.45 15.95 16.29 2.1M
2025-01-13 15.51 15.91 15.41 15.87 2.1M
2025-01-10 16.20 16.45 15.57 15.89 2.7M
2025-01-08 16.86 17.06 16.48 16.54 1.8M
2025-01-07 17.59 17.74 16.91 17.04 1.2M
2025-01-06 17.35 17.74 17.16 17.49 1.8M
2025-01-03 17.00 17.23 16.62 17.23 1.8M
2025-01-02 17.51 17.54 16.75 16.92 2.1M