MIPS AB (MIPS)

MIPS
🏛️ 스웨덴 →
351.00
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 418.30 432.00 416.30 429.90 0.1M
2022-12-29 395.00 418.90 392.00 418.90 0.1M
2022-12-28 400.30 402.00 394.70 396.50 0.1M
2022-12-27 378.60 404.40 378.60 400.30 0.3M
2022-12-23 384.40 390.90 374.00 378.60 0.1M
2022-12-22 391.20 395.10 380.40 384.70 0.1M
2022-12-21 385.50 396.80 376.00 390.80 0.1M
2022-12-20 370.00 387.60 355.60 385.50 0.5M
2022-12-19 385.00 392.00 377.50 386.50 0.1M
2022-12-16 378.00 393.60 375.00 385.90 0.1M
2022-12-15 409.70 409.70 379.80 385.70 0.1M
2022-12-14 409.90 419.00 399.20 415.90 0.1M
2022-12-13 404.70 431.30 399.80 417.10 0.1M
2022-12-12 391.70 406.00 387.90 404.70 0.1M
2022-12-09 418.90 423.90 394.00 394.60 0.1M
2022-12-08 424.00 433.00 391.20 412.10 0.2M
2022-12-07 420.10 429.60 419.20 428.40 0.1M
2022-12-06 412.70 429.20 412.70 428.00 0.2M
2022-12-05 411.60 427.10 411.60 421.20 0.1M
2022-12-02 413.80 420.60 403.00 411.60 0.1M
2022-12-01 405.60 438.30 405.60 420.50 0.2M
2022-11-30 390.00 412.70 388.60 398.00 0.2M
2022-11-29 375.40 389.20 372.20 387.00 0.1M
2022-11-28 374.70 381.70 359.60 374.70 0.1M
2022-11-25 384.80 384.80 371.00 373.10 0.0M
2022-11-24 386.80 393.00 379.50 387.00 0.0M
2022-11-23 384.60 388.10 372.10 386.60 0.0M
2022-11-22 375.00 384.20 374.90 379.10 0.0M
2022-11-21 388.60 389.70 376.40 388.20 0.0M
2022-11-18 390.00 392.80 380.50 388.60 0.1M
2022-11-17 403.00 409.10 386.90 390.00 0.1M
2022-11-16 420.40 423.00 395.00 401.40 0.1M
2022-11-15 437.00 437.30 421.60 425.20 0.1M
2022-11-14 435.50 438.80 422.90 436.60 0.1M
2022-11-11 409.60 430.50 399.80 430.00 0.2M
2022-11-10 354.00 401.80 344.80 401.80 0.1M
2022-11-09 362.00 362.00 347.80 357.10 0.0M
2022-11-08 337.80 365.50 333.30 362.80 0.1M
2022-11-07 329.60 341.80 327.60 339.30 0.1M
2022-11-04 330.00 333.00 326.60 330.20 0.0M
2022-11-03 344.80 345.00 323.30 327.50 0.1M
2022-11-02 348.70 361.90 344.90 353.50 0.1M
2022-11-01 363.20 364.80 344.00 348.70 0.1M
2022-10-31 365.50 367.00 353.60 357.40 0.1M
2022-10-28 355.00 366.00 348.00 365.00 0.1M
2022-10-27 368.80 370.10 355.40 357.50 0.1M
2022-10-26 351.70 369.00 344.80 368.90 0.1M
2022-10-25 332.20 355.80 329.60 353.60 0.1M
2022-10-24 340.40 342.40 324.20 327.80 0.1M
2022-10-21 331.00 345.00 328.90 337.00 0.1M
2022-10-20 318.00 339.00 318.00 335.10 0.1M
2022-10-19 324.00 333.00 320.00 321.60 0.2M
2022-10-18 296.40 327.50 295.70 323.70 0.3M
2022-10-17 285.00 318.90 281.00 303.30 0.9M
2022-10-14 399.30 399.90 383.00 387.10 0.1M
2022-10-13 398.00 398.00 365.50 388.30 0.3M
2022-10-12 386.80 400.50 386.50 391.10 0.1M
2022-10-11 381.70 389.50 377.30 386.80 0.1M
2022-10-10 372.60 401.60 370.00 390.00 0.2M
2022-10-07 387.50 395.00 381.60 383.90 0.2M
2022-10-06 369.80 388.70 369.80 387.50 0.1M
2022-10-05 372.00 384.60 367.40 371.90 0.4M
2022-10-04 347.70 372.70 341.40 371.60 0.2M
2022-10-03 330.80 338.20 319.10 338.20 0.1M
2022-09-30 316.00 334.00 314.50 333.60 0.1M
2022-09-29 346.30 346.30 312.40 319.40 0.2M
2022-09-28 332.50 347.30 330.90 346.30 0.2M
2022-09-27 319.50 337.70 317.00 332.50 0.2M
2022-09-26 311.00 325.10 310.00 319.50 0.2M
2022-09-23 308.40 319.10 300.00 313.00 0.2M
2022-09-22 332.00 333.60 312.60 312.60 0.2M
2022-09-21 335.00 345.50 334.50 342.00 0.1M
2022-09-20 337.10 347.70 334.80 339.50 0.2M
2022-09-19 334.70 341.90 329.80 335.30 0.2M
2022-09-16 335.00 349.30 331.30 335.30 0.4M
2022-09-15 344.60 355.20 332.80 340.90 0.3M
2022-09-14 390.00 400.00 348.40 352.10 0.5M
2022-09-13 415.60 424.60 397.10 408.10 0.6M
2022-09-12 470.00 474.00 402.30 437.10 0.6M
2022-09-09 476.20 495.90 476.20 490.20 0.0M
2022-09-08 472.90 484.30 466.90 481.80 0.1M
2022-09-07 464.20 470.00 455.50 466.00 0.0M
2022-09-06 466.20 485.10 457.80 463.80 0.0M
2022-09-05 474.50 478.10 463.10 473.20 0.0M
2022-09-02 481.30 489.20 466.30 486.40 0.0M
2022-09-01 477.90 482.70 469.50 475.30 0.1M
2022-08-31 506.60 507.60 482.70 482.70 0.1M
2022-08-30 482.70 509.00 482.70 496.40 0.1M
2022-08-29 479.50 501.40 474.60 493.30 0.1M
2022-08-26 531.40 534.80 490.10 492.90 0.1M
2022-08-25 539.00 544.40 523.80 530.00 0.0M
2022-08-24 531.60 550.00 522.00 537.00 0.0M
2022-08-23 538.60 570.80 529.00 531.60 0.1M
2022-08-22 539.60 558.80 535.20 547.40 0.1M
2022-08-19 560.60 568.00 537.80 541.20 0.1M
2022-08-18 558.20 573.20 552.00 572.00 0.0M
2022-08-17 570.40 576.80 560.00 565.80 0.0M
2022-08-16 569.60 574.60 557.00 568.80 0.1M
2022-08-15 573.00 578.20 563.40 567.20 0.0M
2022-08-12 564.60 575.60 557.20 567.80 0.0M
2022-08-11 584.60 592.40 556.00 564.20 0.1M
2022-08-10 584.80 591.60 558.20 582.40 0.1M
2022-08-09 610.00 612.20 578.80 584.80 0.1M
2022-08-08 613.20 622.60 606.40 612.20 0.1M
2022-08-05 609.40 621.80 596.80 611.20 0.2M
2022-08-04 564.20 616.00 564.20 612.40 0.2M
2022-08-03 532.00 557.20 532.00 555.20 0.1M
2022-08-02 551.00 554.40 529.80 540.00 0.1M
2022-08-01 550.00 550.00 534.60 546.60 0.1M
2022-07-29 520.40 547.00 520.00 540.00 0.1M
2022-07-28 504.00 521.20 504.00 518.40 0.1M
2022-07-27 500.40 511.00 493.40 497.90 0.1M
2022-07-26 529.20 532.60 494.70 495.80 0.1M
2022-07-25 541.00 552.60 526.40 532.60 0.1M
2022-07-22 504.00 550.20 489.50 543.20 0.3M
2022-07-21 462.70 495.90 435.80 495.90 0.2M
2022-07-20 444.40 457.00 439.10 450.20 0.1M
2022-07-19 448.20 448.20 434.00 437.30 0.1M
2022-07-18 452.50 456.60 445.30 449.60 0.1M
2022-07-15 437.70 442.10 423.40 440.90 0.1M
2022-07-14 441.80 447.00 422.00 429.00 0.1M
2022-07-13 456.70 456.70 427.00 441.80 0.1M
2022-07-12 457.30 459.60 437.80 457.40 0.1M
2022-07-11 463.70 470.50 455.00 464.60 0.1M
2022-07-08 466.30 470.40 456.60 469.60 0.0M
2022-07-07 462.60 471.60 453.80 462.40 0.1M
2022-07-06 459.00 468.00 455.10 465.80 0.1M
2022-07-05 449.60 461.60 440.30 454.20 0.1M
2022-07-04 452.30 460.60 443.90 449.30 0.1M
2022-07-01 443.50 450.20 436.00 446.90 0.2M
2022-06-30 454.50 454.50 437.60 446.30 0.1M
2022-06-29 467.60 470.90 455.80 460.00 0.1M
2022-06-28 498.90 500.80 470.00 470.00 0.1M
2022-06-27 494.00 501.40 481.90 496.70 0.2M
2022-06-23 473.80 486.90 465.70 482.00 0.1M
2022-06-22 500.00 505.00 450.60 482.40 0.3M
2022-06-21 532.00 533.80 512.00 521.20 0.1M
2022-06-20 520.60 545.00 517.40 522.60 0.1M
2022-06-17 510.40 533.00 506.80 519.60 0.3M
2022-06-16 558.00 564.80 511.20 512.20 0.3M
2022-06-15 568.00 572.80 547.00 558.80 0.1M
2022-06-14 574.20 586.40 551.60 562.20 0.1M
2022-06-13 575.00 578.60 560.20 570.40 0.2M
2022-06-10 611.00 614.80 580.40 580.60 0.2M
2022-06-09 693.40 699.80 618.40 620.40 0.3M
2022-06-08 649.40 676.20 648.20 670.20 0.1M
2022-06-07 638.40 655.00 630.00 648.80 0.1M
2022-06-03 640.00 648.80 627.00 635.00 0.1M
2022-06-02 607.80 632.80 606.00 631.60 0.1M
2022-06-01 650.60 656.00 602.00 607.80 0.2M
2022-05-31 642.00 661.20 629.00 650.40 0.2M
2022-05-30 625.80 664.00 625.40 640.80 0.1M
2022-05-27 576.00 622.00 575.40 620.60 0.2M
2022-05-25 583.40 589.20 570.60 570.60 0.1M
2022-05-24 596.20 599.80 574.00 581.20 0.2M
2022-05-23 615.00 625.00 596.40 602.60 0.1M
2022-05-20 610.00 610.00 583.40 585.00 0.1M
2022-05-19 598.20 605.60 585.80 598.80 0.1M
2022-05-18 646.00 653.00 607.00 607.00 0.1M
2022-05-17 628.00 652.40 628.00 643.40 0.1M
2022-05-16 625.00 635.00 619.20 627.40 0.1M
2022-05-13 605.00 630.40 601.80 627.00 0.1M
2022-05-12 578.40 602.00 565.00 598.20 0.1M
2022-05-11 584.20 604.00 579.80 591.20 0.3M
2022-05-10 584.60 600.20 576.00 585.00 0.1M
2022-05-09 583.40 587.40 573.00 578.00 0.2M
2022-05-06 576.80 593.00 565.20 590.80 0.2M
2022-05-05 635.80 641.20 586.40 586.60 0.1M
2022-05-04 640.00 643.40 616.20 616.20 0.1M
2022-05-03 701.80 703.20 638.80 640.00 0.1M
2022-05-02 695.80 707.00 666.00 693.40 0.1M
2022-04-29 745.20 747.60 702.80 706.40 0.1M
2022-04-28 710.00 751.80 660.00 740.00 0.3M
2022-04-27 673.80 686.80 653.00 656.20 0.1M
2022-04-26 707.20 711.40 671.80 671.80 0.1M
2022-04-25 702.60 719.20 690.80 701.20 0.1M
2022-04-22 719.40 734.40 713.20 715.00 0.0M
2022-04-21 736.20 755.00 732.00 737.80 0.0M
2022-04-20 716.60 747.60 714.00 732.00 0.1M
2022-04-19 731.20 731.80 708.00 716.60 0.1M
2022-04-14 721.80 737.20 705.00 731.20 0.1M
2022-04-13 744.80 744.80 709.80 722.00 0.1M
2022-04-12 727.80 756.00 721.60 743.40 0.1M
2022-04-11 752.20 757.60 728.00 732.20 0.1M
2022-04-08 752.60 766.60 733.00 758.80 0.1M
2022-04-07 748.40 760.20 726.60 747.00 0.1M
2022-04-06 815.80 816.00 740.40 748.20 0.2M
2022-04-05 833.20 846.40 806.00 818.80 0.1M
2022-04-04 883.40 887.00 830.40 833.20 0.1M
2022-04-01 880.00 895.80 870.60 887.80 0.1M
2022-03-31 895.50 903.00 876.50 880.00 0.1M
2022-03-30 877.00 884.50 851.00 880.00 0.1M
2022-03-29 811.00 876.50 804.50 876.50 0.1M
2022-03-28 790.50 809.50 770.00 799.00 0.1M
2022-03-25 812.00 817.50 780.00 785.00 0.1M
2022-03-24 806.50 829.50 804.00 809.00 0.1M
2022-03-23 806.50 814.50 785.00 805.00 0.1M
2022-03-22 810.00 815.00 789.00 802.50 0.1M
2022-03-21 808.00 815.00 785.00 810.00 0.1M
2022-03-18 798.00 808.00 763.00 808.00 0.1M
2022-03-17 780.00 804.00 752.50 795.00 0.2M
2022-03-16 745.00 798.00 735.00 796.00 0.1M
2022-03-15 745.00 745.50 711.00 730.50 0.1M
2022-03-14 738.50 765.00 736.00 750.00 0.1M
2022-03-11 711.50 748.00 711.50 735.50 0.2M
2022-03-10 732.50 738.50 701.50 710.00 0.1M
2022-03-09 695.00 729.00 674.50 729.00 0.2M
2022-03-08 698.00 739.00 669.50 673.00 0.1M
2022-03-07 681.50 722.00 673.50 706.00 0.1M
2022-03-04 702.00 731.50 692.00 697.00 0.1M
2022-03-03 730.00 744.50 714.00 714.00 0.1M
2022-03-02 720.00 742.00 714.00 730.50 0.2M
2022-03-01 742.50 747.00 710.00 732.00 0.2M
2022-02-28 681.50 749.00 679.50 744.50 0.2M
2022-02-25 713.50 721.00 685.00 698.00 0.1M
2022-02-24 648.00 705.00 631.50 702.00 0.2M
2022-02-23 696.50 709.50 680.00 684.50 0.1M
2022-02-22 648.00 701.50 642.00 691.00 0.1M
2022-02-21 682.00 691.00 656.00 667.00 0.1M
2022-02-18 693.00 700.00 675.00 678.50 0.1M
2022-02-17 726.00 748.00 689.00 693.00 0.1M
2022-02-16 749.00 753.00 714.00 724.50 0.2M
2022-02-15 684.00 741.00 683.00 737.00 0.2M
2022-02-14 715.00 715.00 670.00 684.50 0.3M
2022-02-11 715.00 748.00 703.00 732.00 0.4M
2022-02-10 770.00 799.50 720.00 723.50 1.0M
2022-02-09 867.00 911.00 864.50 906.00 0.1M
2022-02-08 868.50 872.50 846.00 859.50 0.1M
2022-02-07 868.00 896.50 855.00 868.50 0.1M
2022-02-04 877.00 894.00 849.50 858.00 0.1M
2022-02-03 919.00 919.00 874.50 875.50 0.1M
2022-02-02 935.00 938.00 906.00 920.50 0.1M
2022-02-01 934.00 935.00 906.00 924.00 0.1M
2022-01-31 887.00 934.50 887.00 914.50 0.1M
2022-01-28 860.00 874.50 851.00 870.00 0.1M
2022-01-27 867.00 885.50 844.00 852.00 0.1M
2022-01-26 894.50 906.00 884.00 890.50 0.1M
2022-01-25 887.00 909.00 870.00 883.00 0.1M
2022-01-24 917.00 927.50 861.00 879.00 0.2M
2022-01-21 902.00 921.50 884.00 907.00 0.2M
2022-01-20 903.00 917.50 856.50 910.00 0.1M
2022-01-19 848.00 906.00 843.50 885.00 0.1M
2022-01-18 894.00 894.00 837.50 866.00 0.2M
2022-01-17 899.00 910.50 871.00 900.50 0.1M
2022-01-14 932.50 945.00 892.00 892.00 0.1M
2022-01-13 968.50 976.00 935.50 950.00 0.1M
2022-01-12 953.00 987.00 905.50 968.50 0.3M
2022-01-11 924.50 942.00 885.00 910.00 0.2M
2022-01-10 1,058.00 1,061.00 872.00 898.50 0.3M
2022-01-07 1,163.00 1,169.00 1,042.00 1,051.00 0.1M
2022-01-05 1,179.00 1,206.00 1,160.00 1,180.00 0.0M
2022-01-04 1,211.00 1,241.00 1,173.00 1,176.00 0.1M
2022-01-03 1,188.00 1,219.00 1,177.00 1,204.00 0.0M