Miris Holding (MIHO)

MIHO
🏛️ Suecia →
0.09
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
2021-12-30 2.90 2.90 2.77 2.88 0.0M
2021-12-29 2.71 3.00 2.71 2.89 0.0M
2021-12-28 2.75 2.80 2.67 2.77 0.1M
2021-12-27 2.80 2.92 2.70 2.80 0.1M
2021-12-23 2.83 2.93 2.79 2.79 0.0M
2021-12-22 2.81 2.95 2.65 2.75 0.2M
2021-12-21 2.95 2.95 2.93 2.93 0.0M
2021-12-20 3.08 3.08 2.82 2.82 0.0M
2021-12-17 3.07 3.25 2.90 2.95 0.0M
2021-12-16 2.94 3.07 2.90 3.07 0.0M
2021-12-15 2.89 2.92 2.86 2.92 0.0M
2021-12-14 2.90 2.90 2.90 2.90 0.0M
2021-12-13 3.13 3.13 2.90 2.98 0.0M
2021-12-10 2.91 3.37 2.91 3.03 0.0M
2021-12-09 3.00 3.00 2.92 2.92 0.0M
2021-12-08 2.97 3.00 2.83 2.96 0.1M
2021-12-07 3.07 3.08 2.98 2.98 0.0M
2021-12-06 3.00 3.12 3.00 3.05 0.0M
2021-12-03 3.04 3.10 2.88 3.00 0.0M
2021-12-02 3.23 3.23 3.00 3.06 0.0M
2021-12-01 3.01 3.32 3.01 3.32 0.0M
2021-11-30 3.18 3.23 3.10 3.10 0.0M
2021-11-29 3.11 3.18 3.07 3.18 0.0M
2021-11-26 3.17 3.22 3.10 3.12 0.0M
2021-11-25 3.29 3.34 3.17 3.26 0.0M
2021-11-24 3.39 3.43 3.15 3.29 0.1M
2021-11-23 3.50 3.50 3.22 3.39 0.0M
2021-11-22 3.33 3.68 3.31 3.50 0.1M
2021-11-19 3.22 3.33 3.16 3.32 0.0M
2021-11-18 3.30 3.33 3.16 3.22 0.0M
2021-11-17 3.29 3.45 3.14 3.30 0.1M
2021-11-16 3.33 3.33 3.20 3.20 0.0M
2021-11-15 3.30 3.48 3.15 3.34 0.1M
2021-11-12 3.00 3.30 2.90 3.27 0.1M
2021-11-11 3.02 3.14 2.95 3.10 0.0M
2021-11-10 3.10 3.13 2.96 3.02 0.0M
2021-11-09 3.00 3.18 2.95 3.10 0.1M
2021-11-08 3.08 3.10 3.00 3.00 0.0M
2021-11-05 3.19 3.19 3.08 3.08 0.0M
2021-11-04 3.10 3.20 3.00 3.09 0.1M
2021-11-03 3.04 3.13 2.96 3.10 0.0M
2021-11-02 3.15 3.26 3.04 3.04 0.0M
2021-11-01 3.12 3.14 3.04 3.14 0.0M
2021-10-29 3.20 3.31 3.01 3.12 0.1M
2021-10-28 3.35 3.35 3.20 3.30 0.0M
2021-10-27 3.34 3.35 3.28 3.35 0.0M
2021-10-26 3.40 3.49 3.35 3.49 0.0M
2021-10-25 3.49 3.60 3.39 3.40 0.0M
2021-10-22 3.49 3.50 3.40 3.49 0.0M
2021-10-21 3.48 3.48 3.40 3.40 0.0M
2021-10-20 3.54 3.69 3.48 3.48 0.0M
2021-10-19 3.30 3.72 3.30 3.50 0.0M
2021-10-18 3.30 3.30 3.30 3.30 0.0M
2021-10-15 3.35 3.45 3.35 3.40 0.0M
2021-10-14 3.30 3.40 3.21 3.40 0.0M
2021-10-13 3.12 3.30 3.12 3.24 0.0M
2021-10-12 3.02 3.26 3.02 3.04 0.0M
2021-10-11 3.08 3.18 3.02 3.02 0.0M
2021-10-08 3.00 3.26 2.90 3.01 0.0M
2021-10-07 3.15 3.26 3.00 3.14 0.1M
2021-10-06 3.23 3.32 3.14 3.28 0.0M
2021-10-05 3.40 3.40 3.21 3.23 0.0M
2021-10-04 3.22 3.64 3.18 3.38 0.1M
2021-10-01 3.29 3.30 3.16 3.26 0.0M
2021-09-30 3.30 3.35 3.20 3.29 0.0M
2021-09-29 3.20 3.28 3.10 3.28 0.1M
2021-09-28 3.22 3.35 3.09 3.28 0.1M
2021-09-27 3.20 3.93 3.05 3.19 0.6M
2021-09-24 3.06 3.24 3.06 3.24 0.0M
2021-09-23 3.11 3.24 2.96 3.19 0.1M
2021-09-22 3.11 3.28 3.08 3.28 0.0M
2021-09-21 3.07 3.37 3.06 3.28 0.0M
2021-09-20 3.25 3.26 3.09 3.17 0.0M
2021-09-17 3.30 3.38 3.25 3.34 0.0M
2021-09-16 3.35 3.35 3.25 3.25 0.0M
2021-09-15 3.38 3.38 3.25 3.31 0.0M
2021-09-14 3.34 3.47 3.25 3.44 0.0M
2021-09-13 3.30 3.35 3.23 3.23 0.0M
2021-09-10 3.40 3.40 3.28 3.34 0.0M
2021-09-09 3.42 3.51 3.34 3.49 0.0M
2021-09-08 3.42 3.43 3.42 3.43 0.0M
2021-09-07 3.40 3.54 3.33 3.53 0.0M
2021-09-06 3.55 3.55 3.43 3.47 0.0M
2021-09-03 3.48 3.55 3.29 3.55 0.1M
2021-09-02 3.44 3.49 3.30 3.48 0.1M
2021-09-01 3.50 3.58 3.33 3.44 0.0M
2021-08-31 3.45 3.50 3.31 3.50 0.0M
2021-08-30 3.55 3.60 3.28 3.45 0.1M
2021-08-27 3.45 3.60 3.38 3.59 0.1M
2021-08-26 3.51 3.62 3.42 3.45 0.2M
2021-08-25 3.70 3.80 3.50 3.67 0.1M
2021-08-24 3.90 3.90 3.51 3.80 0.1M
2021-08-23 3.77 3.80 3.70 3.80 0.0M
2021-08-20 3.90 3.98 3.90 3.90 0.0M
2021-08-19 3.79 4.00 3.61 3.85 0.1M
2021-08-18 3.76 3.87 3.67 3.79 0.0M
2021-08-17 3.81 3.87 3.70 3.87 0.0M
2021-08-16 3.97 4.03 3.75 3.91 0.0M
2021-08-13 4.00 4.00 3.89 3.97 0.0M
2021-08-12 3.85 4.04 3.85 4.00 0.0M
2021-08-11 4.00 4.00 3.90 4.00 0.0M
2021-08-10 3.90 4.03 3.90 3.99 0.0M
2021-08-09 4.00 4.05 3.90 3.90 0.0M
2021-08-06 3.90 4.08 3.90 4.00 0.0M
2021-08-05 4.00 4.00 3.88 4.00 0.0M
2021-08-04 3.91 4.00 3.86 4.00 0.0M
2021-08-03 3.85 4.10 3.85 4.10 0.1M
2021-08-02 4.00 4.03 3.81 3.99 0.0M
2021-07-30 3.87 4.04 3.87 4.03 0.0M
2021-07-29 4.00 4.05 3.86 3.87 0.0M
2021-07-28 3.76 4.09 3.76 4.08 0.0M
2021-07-27 3.93 3.93 3.76 3.91 0.0M
2021-07-26 3.93 3.94 3.93 3.93 0.0M
2021-07-23 3.83 4.05 3.79 3.91 0.1M
2021-07-22 3.71 3.88 3.71 3.84 0.1M
2021-07-21 3.70 3.88 3.70 3.88 0.0M
2021-07-20 3.96 3.96 3.65 3.70 0.1M
2021-07-19 3.93 3.94 3.80 3.94 0.0M
2021-07-16 3.78 3.97 3.78 3.93 0.0M
2021-07-15 3.86 4.10 3.85 3.98 0.0M
2021-07-14 4.07 4.07 3.80 3.85 0.0M
2021-07-13 4.00 4.13 4.00 4.13 0.0M
2021-07-12 3.88 4.17 3.88 4.04 0.0M
2021-07-09 3.80 4.17 3.80 3.88 0.0M
2021-07-08 3.79 3.88 3.70 3.80 0.0M
2021-07-07 3.70 3.89 3.67 3.80 0.1M
2021-07-06 3.99 4.01 3.72 3.86 0.1M
2021-07-05 3.95 4.00 3.75 3.99 0.1M
2021-07-02 4.01 4.05 3.95 4.00 0.0M
2021-07-01 4.10 4.10 3.88 4.01 0.1M
2021-06-30 4.09 4.23 4.03 4.10 0.2M
2021-06-29 4.10 4.10 4.03 4.09 0.0M
2021-06-28 4.05 4.19 4.02 4.05 0.0M
2021-06-24 4.06 4.25 4.06 4.14 0.1M
2021-06-23 4.17 4.25 3.90 4.20 0.1M
2021-06-22 4.12 4.20 4.06 4.17 0.1M
2021-06-21 4.10 4.29 4.00 4.16 0.1M
2021-06-18 4.29 4.39 4.08 4.28 0.1M
2021-06-17 4.30 4.34 4.06 4.33 0.1M
2021-06-16 4.38 4.38 4.15 4.32 0.1M
2021-06-15 4.53 4.53 4.21 4.37 0.2M
2021-06-14 4.74 4.74 4.38 4.50 1.2M
2021-06-11 5.60 5.98 5.08 5.08 0.1M
2021-06-10 5.10 5.50 5.10 5.50 0.0M
2021-06-09 5.28 5.30 5.00 5.26 0.0M
2021-06-08 5.20 5.28 5.18 5.28 0.0M
2021-06-07 5.14 5.18 5.10 5.18 0.0M
2021-06-04 5.10 5.28 5.02 5.18 0.0M
2021-06-03 5.28 5.28 5.10 5.28 0.0M
2021-06-02 5.20 5.30 5.10 5.28 0.0M
2021-06-01 5.10 5.32 5.02 5.24 0.0M
2021-05-31 5.38 5.38 4.95 5.30 0.0M
2021-05-28 5.12 5.40 5.12 5.40 0.0M
2021-05-27 5.40 5.74 4.91 5.10 0.1M
2021-05-26 5.48 5.60 5.26 5.40 0.0M
2021-05-25 5.42 5.44 5.24 5.44 0.0M
2021-05-24 5.32 5.46 5.32 5.38 0.0M
2021-05-21 5.46 5.46 5.22 5.32 0.0M
2021-05-20 5.52 5.52 5.20 5.46 0.0M
2021-05-19 5.64 5.64 5.32 5.50 0.0M
2021-05-18 5.30 6.06 5.30 5.66 0.1M
2021-05-17 5.16 5.30 5.16 5.30 0.0M
2021-05-14 5.60 5.72 5.20 5.20 0.0M
2021-05-12 6.00 6.22 5.50 5.60 0.0M
2021-05-11 6.16 6.24 5.90 5.90 0.1M
2021-05-10 5.78 6.48 5.40 6.06 0.1M
2021-05-07 5.40 5.96 5.20 5.82 0.1M
2021-05-06 5.30 5.40 5.10 5.20 0.1M
2021-05-05 5.28 5.50 5.02 5.26 0.0M
2021-05-04 5.18 5.30 5.00 5.28 0.0M
2021-05-03 5.18 5.18 5.08 5.18 0.0M
2021-04-30 5.38 5.42 4.61 5.10 0.1M
2021-04-29 5.26 5.90 5.10 5.38 0.1M
2021-04-28 5.30 5.38 5.20 5.26 0.0M
2021-04-27 5.46 5.46 5.32 5.32 0.0M
2021-04-26 5.66 5.66 5.38 5.40 0.1M
2021-04-23 6.14 6.14 5.32 5.60 0.1M
2021-04-22 5.54 5.68 5.46 5.68 0.0M
2021-04-21 5.68 5.75 5.44 5.50 0.0M
2021-04-20 6.24 6.36 6.04 6.26 0.0M
2021-04-19 6.92 6.92 6.00 6.28 0.1M
2021-04-16 7.50 7.56 7.30 7.48 0.0M
2021-04-15 7.90 7.90 7.30 7.60 0.0M
2021-04-14 8.48 8.72 7.04 7.92 0.0M
2021-04-13 8.46 8.72 8.46 8.50 0.0M
2021-04-12 8.60 9.10 8.46 8.46 0.0M
2021-04-09 8.10 9.08 8.10 9.06 0.0M
2021-04-08 7.86 9.80 7.86 9.18 0.0M
2021-04-07 7.92 8.28 7.80 8.28 0.0M
2021-04-06 8.40 8.40 7.84 8.16 0.0M
2021-04-01 7.76 8.48 7.76 8.48 0.0M
2021-03-31 8.26 8.50 7.98 8.40 0.0M
2021-03-30 7.50 8.28 7.50 8.08 0.0M
2021-03-29 7.50 7.98 7.50 7.70 0.0M
2021-03-26 7.40 7.60 7.40 7.50 0.0M
2021-03-25 7.84 7.84 7.40 7.40 0.0M
2021-03-24 7.60 7.88 7.52 7.52 0.0M
2021-03-23 7.98 7.98 7.48 7.50 0.0M
2021-03-22 7.52 7.98 7.36 7.98 0.0M
2021-03-19 7.52 7.90 7.52 7.60 0.0M
2021-03-18 7.54 8.10 7.50 7.60 0.0M
2021-03-17 8.00 8.00 7.56 7.62 0.0M
2021-03-16 7.60 8.30 7.56 7.84 0.0M
2021-03-15 8.28 8.28 7.54 7.90 0.0M
2021-03-12 8.00 8.40 7.50 8.28 0.0M
2021-03-11 7.96 8.50 7.50 7.80 0.0M
2021-03-10 8.10 8.10 7.24 7.96 0.1M
2021-03-09 9.00 9.00 8.10 8.10 0.0M
2021-03-08 9.40 9.52 8.94 9.00 0.0M
2021-03-05 10.00 10.95 8.70 9.52 0.0M
2021-03-04 9.60 10.40 9.60 10.00 0.0M
2021-03-03 9.20 10.00 9.20 9.60 0.0M
2021-03-02 9.60 10.00 9.20 9.60 0.0M
2021-03-01 9.60 9.60 8.80 9.60 0.0M
2021-02-26 9.20 9.60 9.20 9.60 0.0M
2021-02-25 10.00 10.00 9.20 9.60 0.0M
2021-02-24 9.60 9.60 9.20 9.60 0.0M
2021-02-23 9.60 9.60 8.80 9.60 0.0M
2021-02-22 10.00 10.00 8.80 9.60 0.0M
2021-02-19 10.40 10.40 9.60 10.00 0.0M
2021-02-18 10.00 10.40 9.60 10.00 0.0M
2021-02-17 10.00 10.40 9.60 10.00 0.0M
2021-02-16 10.00 10.00 9.20 9.60 0.0M
2021-02-15 10.40 10.80 9.60 10.40 0.1M
2021-02-12 10.40 10.40 9.60 10.40 0.0M
2021-02-11 10.00 10.40 9.60 10.40 0.0M
2021-02-10 9.60 10.40 9.60 10.00 0.0M
2021-02-09 10.00 10.40 9.20 9.60 0.0M
2021-02-08 10.40 10.40 9.20 10.00 0.0M
2021-02-05 10.00 10.00 9.60 9.60 0.0M
2021-02-04 10.40 10.40 9.60 10.00 0.0M
2021-02-03 10.00 10.40 9.60 10.40 0.0M
2021-02-02 9.20 10.00 9.20 10.00 0.0M
2021-02-01 9.60 10.00 8.80 9.60 0.0M
2021-01-29 9.20 10.00 8.80 9.60 0.0M
2021-01-28 9.20 10.00 9.20 9.20 0.0M
2021-01-27 9.20 10.00 9.20 10.00 0.0M
2021-01-26 9.60 10.00 9.20 9.60 0.0M
2021-01-25 10.00 10.00 9.20 9.60 0.0M
2021-01-22 11.20 11.20 9.60 10.00 0.1M
2021-01-21 11.20 11.20 10.40 11.20 0.0M
2021-01-20 11.20 11.60 10.40 11.20 0.0M
2021-01-19 11.20 11.20 10.40 11.20 0.0M
2021-01-18 11.20 11.20 10.80 11.20 0.0M
2021-01-15 11.20 11.20 10.40 11.20 0.0M
2021-01-14 10.80 11.20 10.80 10.80 0.0M
2021-01-13 11.60 11.60 10.40 10.80 0.0M
2021-01-12 11.60 11.60 10.80 11.60 0.0M
2021-01-11 11.20 11.60 10.80 11.60 0.0M
2021-01-08 11.60 12.00 11.20 11.60 0.0M
2021-01-07 10.80 12.00 10.40 12.00 0.0M
2021-01-06 0.03 0.03 0.03 0.03 0.0M
2021-01-05 11.20 11.20 10.40 10.80 0.0M
2021-01-04 10.00 12.40 10.00 11.20 0.1M