U.S. markets open in 2 hours 53 minutes
F S&P 500
5,256.50 +17.50 (+0.33%) F Dow Jones
39,642.00 +106.00 (+0.27%) F Nasdaq
18,289.50 +75.00 (+0.41%) E-mini Russell 2000 Index Futur
2,092.80 +8.70 (+0.42%) Petróleo
79.78 +0.52 (+0.66%) Oro
2,382.20 +41.90 (+1.79%)
Mirion Technologies, Inc. (MIR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 10.09 | 10.44 | 10.04 | 10.41 | 10.41 | 841,000 |
| 08 may 2024 | 10.04 | 10.14 | 9.96 | 10.10 | 10.10 | 668,500 |
| 07 may 2024 | 10.09 | 10.28 | 10.03 | 10.11 | 10.11 | 604,000 |
| 06 may 2024 | 9.99 | 10.13 | 9.90 | 10.05 | 10.05 | 741,000 |
| 03 may 2024 | 10.05 | 10.11 | 9.90 | 9.98 | 9.98 | 1,352,300 |
| 02 may 2024 | 10.25 | 10.30 | 9.80 | 9.94 | 9.94 | 2,170,000 |
| 01 may 2024 | 10.55 | 10.55 | 9.72 | 10.20 | 10.20 | 5,726,000 |
| 30 abr 2024 | 10.94 | 11.05 | 10.82 | 10.87 | 10.87 | 2,312,600 |
| 29 abr 2024 | 11.13 | 11.14 | 10.99 | 11.02 | 11.02 | 662,200 |
| 26 abr 2024 | 11.03 | 11.09 | 10.96 | 11.09 | 11.09 | 714,600 |
| 25 abr 2024 | 10.94 | 11.10 | 10.94 | 11.01 | 11.01 | 789,000 |
| 24 abr 2024 | 11.12 | 11.15 | 11.00 | 11.04 | 11.04 | 1,119,600 |
| 23 abr 2024 | 11.07 | 11.25 | 11.07 | 11.18 | 11.18 | 998,700 |
| 22 abr 2024 | 11.02 | 11.19 | 10.93 | 11.08 | 11.08 | 938,900 |
| 19 abr 2024 | 10.76 | 11.01 | 10.76 | 10.98 | 10.98 | 1,460,900 |
| 18 abr 2024 | 10.60 | 10.94 | 10.60 | 10.80 | 10.80 | 2,038,000 |
| 17 abr 2024 | 10.52 | 10.70 | 10.50 | 10.57 | 10.57 | 1,051,800 |
| 16 abr 2024 | 10.42 | 10.49 | 10.33 | 10.42 | 10.42 | 858,900 |
| 15 abr 2024 | 10.76 | 10.79 | 10.42 | 10.47 | 10.47 | 586,500 |
| 12 abr 2024 | 10.90 | 10.95 | 10.66 | 10.70 | 10.70 | 493,200 |
| 11 abr 2024 | 11.00 | 11.08 | 10.90 | 10.99 | 10.99 | 979,900 |
| 10 abr 2024 | 10.91 | 11.15 | 10.86 | 11.01 | 11.01 | 1,274,600 |
| 09 abr 2024 | 11.24 | 11.35 | 11.19 | 11.21 | 11.21 | 747,100 |
| 08 abr 2024 | 11.23 | 11.39 | 11.16 | 11.23 | 11.23 | 915,300 |
| 05 abr 2024 | 10.86 | 11.11 | 10.86 | 11.05 | 11.05 | 837,400 |
| 04 abr 2024 | 11.08 | 11.26 | 10.93 | 10.95 | 10.95 | 1,153,900 |
| 03 abr 2024 | 10.82 | 11.06 | 10.75 | 10.95 | 10.95 | 1,340,500 |
| 02 abr 2024 | 11.02 | 11.13 | 10.94 | 11.02 | 11.02 | 862,400 |
| 01 abr 2024 | 11.41 | 11.41 | 11.11 | 11.16 | 11.16 | 924,900 |
| 28 mar 2024 | 11.42 | 11.49 | 11.26 | 11.37 | 11.37 | 1,409,400 |
| 27 mar 2024 | 11.20 | 11.40 | 11.14 | 11.39 | 11.39 | 745,600 |
| 26 mar 2024 | 11.10 | 11.23 | 10.92 | 11.09 | 11.09 | 1,753,700 |
| 25 mar 2024 | 11.20 | 11.21 | 11.02 | 11.03 | 11.03 | 714,100 |
| 22 mar 2024 | 11.19 | 11.29 | 11.17 | 11.18 | 11.18 | 822,800 |
| 21 mar 2024 | 11.15 | 11.29 | 11.14 | 11.26 | 11.26 | 1,828,300 |
| 20 mar 2024 | 10.74 | 11.27 | 10.74 | 11.12 | 11.12 | 2,140,000 |
| 19 mar 2024 | 10.57 | 10.77 | 10.55 | 10.72 | 10.72 | 1,209,200 |
| 18 mar 2024 | 10.32 | 10.79 | 10.29 | 10.57 | 10.57 | 1,734,900 |
| 15 mar 2024 | 9.95 | 10.36 | 9.95 | 10.30 | 10.30 | 1,588,600 |
| 14 mar 2024 | 9.93 | 9.96 | 9.72 | 9.94 | 9.94 | 1,432,900 |
| 13 mar 2024 | 10.12 | 10.20 | 9.85 | 9.93 | 9.93 | 1,888,400 |
| 12 mar 2024 | 10.07 | 10.12 | 9.92 | 10.11 | 10.11 | 2,169,000 |
| 11 mar 2024 | 10.00 | 10.03 | 9.82 | 10.01 | 10.01 | 1,859,800 |
| 08 mar 2024 | 9.97 | 10.25 | 9.97 | 10.09 | 10.09 | 2,555,200 |
| 07 mar 2024 | 10.00 | 10.03 | 9.89 | 10.00 | 10.00 | 960,600 |
| 06 mar 2024 | 9.91 | 10.02 | 9.82 | 9.95 | 9.95 | 1,088,000 |
| 05 mar 2024 | 9.96 | 10.04 | 9.86 | 9.86 | 9.86 | 1,052,800 |
| 04 mar 2024 | 9.96 | 10.04 | 9.90 | 10.00 | 10.00 | 907,500 |
| 01 mar 2024 | 9.78 | 9.98 | 9.72 | 9.96 | 9.96 | 787,200 |
| 29 feb 2024 | 9.88 | 9.89 | 9.73 | 9.78 | 9.78 | 1,812,000 |
| 28 feb 2024 | 9.70 | 9.84 | 9.69 | 9.74 | 9.74 | 908,800 |
| 27 feb 2024 | 9.87 | 9.90 | 9.72 | 9.80 | 9.80 | 616,400 |
| 26 feb 2024 | 9.79 | 9.86 | 9.73 | 9.86 | 9.86 | 776,300 |
| 23 feb 2024 | 9.78 | 9.93 | 9.76 | 9.81 | 9.81 | 1,495,400 |
| 22 feb 2024 | 9.72 | 9.84 | 9.72 | 9.80 | 9.80 | 1,170,000 |
| 21 feb 2024 | 9.80 | 9.81 | 9.65 | 9.78 | 9.78 | 912,000 |
| 20 feb 2024 | 9.84 | 9.94 | 9.78 | 9.87 | 9.87 | 1,344,700 |
| 16 feb 2024 | 9.86 | 10.01 | 9.81 | 10.01 | 10.01 | 2,099,400 |
| 15 feb 2024 | 10.18 | 10.25 | 9.95 | 10.02 | 10.02 | 3,072,900 |
| 14 feb 2024 | 10.23 | 10.32 | 9.71 | 10.05 | 10.05 | 6,759,400 |
| 13 feb 2024 | 9.68 | 9.76 | 9.41 | 9.42 | 9.42 | 1,299,500 |
| 12 feb 2024 | 9.97 | 10.09 | 9.95 | 9.96 | 9.96 | 1,120,700 |
| 09 feb 2024 | 9.81 | 9.96 | 9.80 | 9.93 | 9.93 | 695,800 |
| 08 feb 2024 | 9.75 | 9.89 | 9.75 | 9.79 | 9.79 | 1,181,400 |
| 07 feb 2024 | 9.88 | 9.90 | 9.74 | 9.77 | 9.77 | 519,400 |
| 06 feb 2024 | 9.73 | 9.86 | 9.70 | 9.86 | 9.86 | 415,600 |
| 05 feb 2024 | 9.67 | 9.76 | 9.52 | 9.74 | 9.74 | 695,100 |
| 02 feb 2024 | 9.63 | 9.83 | 9.60 | 9.78 | 9.78 | 515,900 |
| 01 feb 2024 | 9.45 | 9.75 | 9.45 | 9.75 | 9.75 | 681,600 |
| 31 ene 2024 | 9.64 | 9.80 | 9.43 | 9.45 | 9.45 | 804,400 |
| 30 ene 2024 | 9.66 | 9.72 | 9.60 | 9.65 | 9.65 | 497,400 |
| 29 ene 2024 | 9.54 | 9.70 | 9.41 | 9.70 | 9.70 | 865,300 |
| 26 ene 2024 | 9.78 | 9.81 | 9.53 | 9.54 | 9.54 | 761,800 |
| 25 ene 2024 | 9.47 | 9.72 | 9.45 | 9.71 | 9.71 | 1,032,200 |
| 24 ene 2024 | 9.66 | 9.70 | 9.24 | 9.33 | 9.33 | 803,900 |
| 23 ene 2024 | 9.70 | 9.71 | 9.51 | 9.56 | 9.56 | 469,400 |
| 22 ene 2024 | 9.63 | 9.73 | 9.56 | 9.64 | 9.64 | 703,900 |
| 19 ene 2024 | 9.47 | 9.51 | 9.33 | 9.50 | 9.50 | 939,500 |
| 18 ene 2024 | 9.52 | 9.52 | 9.37 | 9.45 | 9.45 | 764,100 |
| 17 ene 2024 | 9.40 | 9.52 | 9.36 | 9.46 | 9.46 | 941,300 |
| 16 ene 2024 | 9.62 | 9.69 | 9.46 | 9.60 | 9.60 | 1,067,000 |
| 12 ene 2024 | 10.06 | 10.10 | 9.66 | 9.71 | 9.71 | 1,073,100 |
| 11 ene 2024 | 9.97 | 9.97 | 9.77 | 9.90 | 9.90 | 847,400 |
| 10 ene 2024 | 9.95 | 10.04 | 9.82 | 9.99 | 9.99 | 847,300 |
| 09 ene 2024 | 9.97 | 10.10 | 9.95 | 10.00 | 10.00 | 853,800 |
| 08 ene 2024 | 10.08 | 10.21 | 10.03 | 10.15 | 10.15 | 660,900 |
| 05 ene 2024 | 9.95 | 10.19 | 9.90 | 10.04 | 10.04 | 791,000 |
| 04 ene 2024 | 10.12 | 10.23 | 10.00 | 10.01 | 10.01 | 719,300 |
| 03 ene 2024 | 10.15 | 10.18 | 10.02 | 10.04 | 10.04 | 803,100 |
| 02 ene 2024 | 10.14 | 10.38 | 10.08 | 10.19 | 10.19 | 824,200 |
| 29 dic 2023 | 10.35 | 10.39 | 10.22 | 10.25 | 10.25 | 709,400 |
| 28 dic 2023 | 10.11 | 10.52 | 10.03 | 10.42 | 10.42 | 545,900 |
| 27 dic 2023 | 10.45 | 10.52 | 10.35 | 10.49 | 10.49 | 639,500 |
| 26 dic 2023 | 10.45 | 10.49 | 10.36 | 10.45 | 10.45 | 473,800 |
| 22 dic 2023 | 10.35 | 10.43 | 10.27 | 10.38 | 10.38 | 738,000 |
| 21 dic 2023 | 10.26 | 10.32 | 10.16 | 10.32 | 10.32 | 955,400 |
| 20 dic 2023 | 10.32 | 10.44 | 10.15 | 10.16 | 10.16 | 1,497,300 |
| 19 dic 2023 | 10.30 | 10.41 | 10.24 | 10.28 | 10.28 | 1,828,500 |
| 18 dic 2023 | 10.14 | 10.25 | 10.06 | 10.24 | 10.24 | 1,400,900 |
| 15 dic 2023 | 10.00 | 10.18 | 9.95 | 10.12 | 10.12 | 2,386,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.