Mercados españoles cerrados en 3 hrs 51 min

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
126,64-1,53 (-1,19%)
Al cierre: 04:00PM EDT
128,76 +2,12 (+1,67%)
Antes de la apertura: 07:36AM EDT
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 2024127,35127,86125,42126,64126,6412.888.300
03 jun 2024128,13128,84125,15128,17128,1716.134.300
31 may 2024126,35127,32121,01125,00125,0024.153.800
30 may 2024130,30131,67125,70126,29126,2912.666.200
29 may 2024130,00133,10129,90131,58131,5811.242.500
28 may 2024131,76133,30129,27132,67132,6714.143.000
24 may 2024127,82130,40126,60129,49129,4914.028.000
23 may 2024131,77131,95124,66126,27126,2720.747.400
22 may 2024127,79127,87125,24126,28126,2811.190.100
21 may 2024124,20128,82123,28127,50127,5015.717.800
20 may 2024127,13131,02126,64129,00129,0019.123.200
17 may 2024128,36129,03124,86125,29125,2913.774.700
16 may 2024127,93130,13127,05127,89127,8915.874.700
15 may 2024126,23127,95125,44127,81127,8114.265.100
14 may 2024122,99125,04121,67124,81124,8113.887.700
13 may 2024122,93124,11121,65123,00123,0016.643.200
10 may 2024120,04121,85119,18121,24121,2413.922.400
09 may 2024119,32119,63117,44117,81117,8111.524.800
08 may 2024118,30120,47118,22119,32119,3210.867.900
07 may 2024120,15121,41119,18119,21119,2112.508.300
06 may 2024119,78121,37118,02120,13120,1322.538.700
03 may 2024115,03115,48113,45114,70114,7015.564.400
02 may 2024111,74112,41109,43112,33112,3315.439.200
01 may 2024110,52113,73108,75109,70109,7016.686.200
30 abr 2024114,18116,28112,93112,96112,9614.845.600
29 abr 2024113,81114,75112,11114,36114,3614.419.100
26 abr 2024112,00115,06111,60114,84114,8420.630.700
25 abr 2024109,37113,06108,07111,58111,5818.342.800
24 abr 2024112,72113,95109,23111,78111,7820.505.900
23 abr 2024109,71112,89108,91112,46112,4617.887.500
22 abr 2024107,60110,23106,63109,12109,1219.820.900
19 abr 2024109,66110,88105,72106,77106,7733.744.300
18 abr 2024116,00117,62111,48111,93111,9332.146.900
17 abr 2024122,02124,42116,20116,33116,3325.546.500
16 abr 2024119,53122,55118,36121,77121,7717.452.400
15 abr 2024123,63124,78120,61121,37121,3717.732.600
12 abr 2024125,25125,99121,83122,52122,5224.720.100
11 abr 2024122,90127,56122,08127,51127,5121.745.300
10 abr 2024120,00124,48119,93122,20122,2022.242.300
09 abr 2024124,89126,14121,27122,63122,6319.243.800
08 abr 2024129,06129,70122,61122,95122,9527.955.800
05 abr 2024124,40125,69121,20123,58123,5823.290.900
04 abr 2024130,18130,54123,65124,09124,0936.009.900
03 abr 2024122,20128,28121,33128,01128,0140.130.100
02 abr 2024122,71123,68120,92122,75122,7525.026.400
01 abr 2024119,20127,38119,00124,30124,3044.309.400
28 mar 2024119,44119,63117,35117,89117,8921.047.800
28 mar 20240.115 Dividendo
27 mar 2024119,30120,11117,08119,25119,1429.320.700
26 mar 2024119,00122,46118,17118,80118,6944.295.100
25 mar 2024110,24121,41110,16117,13117,0255.766.100
22 mar 2024109,31111,34107,05110,21110,1037.249.900
21 mar 2024113,37113,50108,78109,85109,7489.554.100
20 mar 202494,9996,6893,5996,2596,1639.807.400
19 mar 202492,5894,1691,0094,0093,9121.054.700
18 mar 202496,8297,0893,6993,7893,6923.140.300
15 mar 202492,4894,7092,0293,2593,1629.539.200
14 mar 202493,3093,4590,3091,4391,3416.718.900
13 mar 202495,3295,3493,1094,1694,0716.732.600
12 mar 202495,3397,5093,6497,4297,3314.993.700
11 mar 202495,9096,4693,5394,5194,4215.673.300
08 mar 202499,88101,8597,3297,6297,5322.353.100
07 mar 202498,9399,6997,4798,9898,8824.843.300
06 mar 202495,0596,4394,5695,5695,4714.232.400
05 mar 202494,2595,3793,2894,4794,3812.887.500
04 mar 202496,9397,3894,6295,7795,6820.913.200
01 mar 202491,9296,0691,9295,1595,0623.430.400
29 feb 202490,6590,8388,8290,6190,5217.027.000
28 feb 202490,4690,7989,3089,7189,6214.190.700
27 feb 202491,8992,7590,4991,8591,7621.422.700
26 feb 202489,6892,3588,9089,4689,3728.920.100
23 feb 202486,5586,8285,0586,0085,9210.232.800
22 feb 202485,0086,3183,8885,9185,8317.510.900
21 feb 202480,7981,5079,9481,4981,419.943.600
20 feb 202479,3380,7779,1580,7180,6312.627.200
16 feb 202480,9681,3479,2579,5079,4215.544.400
15 feb 202482,2482,7181,5181,6381,5511.527.600
14 feb 202482,1883,1881,4981,8381,7512.870.900
13 feb 202482,4783,5580,7781,5381,4521.207.900
12 feb 202485,5386,9185,3985,7085,6210.366.000
09 feb 202485,0685,6283,9685,5685,4812.161.500
08 feb 202485,5186,0384,5384,8884,8012.524.500
07 feb 202484,1485,2882,4785,1785,0916.374.800
06 feb 202486,8387,1983,7284,6084,5212.990.300
05 feb 202486,7487,2285,6186,9886,908.409.300
02 feb 202485,0786,6184,9486,4886,4010.449.400
01 feb 202486,0786,1984,6285,6185,5310.459.000
31 ene 202484,9686,9284,7985,7585,6711.396.700
30 ene 202488,0888,7985,7686,1686,0812.980.400
29 ene 202488,5089,5788,0289,0788,9812.108.100
26 ene 202487,2488,5086,2988,0587,9714.934.500
25 ene 202489,1590,0488,5089,2089,1115.892.400
24 ene 202488,4188,5786,6188,0888,0019.752.800
23 ene 202489,0089,1886,8887,5387,4516.850.900
22 ene 202488,2789,9588,0189,2489,1514.371.200
19 ene 202486,0687,7985,6287,5187,4317.971.200
18 ene 202485,2285,8284,0484,8284,7415.077.700
17 ene 202483,6983,9782,6383,2883,2010.245.400
16 ene 202482,5485,2282,3384,6184,5313.713.500
12 ene 202482,7583,0581,7182,3982,3110.185.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...