Mercados españoles cerrados

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
109,41+1,96 (+1,82%)
Al cierre: 04:00PM EDT
109,55 +0,14 (+0,13%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024110,00110,63107,78109,41109,4118.540.100
25 jul 2024106,80110,70105,04107,45107,4529.068.400
24 jul 2024111,47114,04110,00110,28110,2825.261.000
23 jul 2024115,13116,34113,83114,25114,2514.707.700
22 jul 2024115,36115,58113,64115,28115,2823.837.800
19 jul 2024116,69117,21113,85114,26114,2618.038.900
18 jul 2024120,50121,64114,09117,45117,4530.404.900
17 jul 2024122,58123,03119,23119,50119,5031.414.100
16 jul 2024130,42130,97127,24127,49127,4921.312.600
15 jul 2024133,91135,35130,03130,87130,8720.416.000
12 jul 2024131,75134,43130,72133,55133,5520.726.900
11 jul 2024136,36136,43130,07130,23130,2325.401.500
10 jul 2024133,10136,50132,70136,39136,3922.460.200
09 jul 2024131,75135,21130,88131,14131,1421.850.900
08 jul 2024131,29133,27130,09130,69130,6920.500.700
08 jul 20240.115 Dividendo
05 jul 2024136,82137,13130,91131,60131,4930.104.600
03 jul 2024132,66136,82132,43136,82136,7014.507.100
02 jul 2024129,91132,71129,42132,59132,4720.776.000
01 jul 2024130,50132,08127,27131,52131,4124.749.000
28 jun 2024132,82135,42130,75131,53131,4238.140.600
27 jun 2024135,79137,39131,08132,23132,1168.172.700
26 jun 2024143,04144,07139,54142,36142,2455.490.300
25 jun 2024140,07141,13137,75141,12141,0032.370.000
24 jun 2024142,44142,83137,89139,01138,8932.410.100
21 jun 2024137,65142,60135,70139,54139,4251.189.700
20 jun 2024157,01157,41142,91144,19144,0641.285.000
18 jun 2024151,74157,54151,51153,45153,3242.192.600
17 jun 2024145,58148,75142,14147,83147,7023.909.000
14 jun 2024141,80142,49139,65141,36141,2414.028.500
13 jun 2024142,79144,22140,26143,14143,0116.312.900
12 jun 2024138,51141,71136,83140,75140,6316.973.600
11 jun 2024135,32135,85131,78135,07134,9514.125.000
10 jun 2024129,71135,67129,71134,82134,7014.668.200
07 jun 2024130,21132,54129,62130,94130,8312.139.500
06 jun 2024133,84134,13129,18130,07129,9615.505.000
05 jun 2024128,80133,87127,65133,71133,5922.301.800
04 jun 2024127,35127,86125,42126,64126,5312.995.500
03 jun 2024128,13128,84125,15128,17128,0616.134.300
31 may 2024126,35127,32121,01125,00124,8924.153.800
30 may 2024130,30131,67125,70126,29126,1812.666.200
29 may 2024130,00133,10129,90131,58131,4711.242.500
28 may 2024131,76133,30129,27132,67132,5514.143.000
24 may 2024127,82130,40126,60129,49129,3814.028.000
23 may 2024131,77131,95124,66126,27126,1620.747.400
22 may 2024127,79127,87125,24126,28126,1711.190.100
21 may 2024124,20128,82123,28127,50127,3915.717.800
20 may 2024127,13131,02126,64129,00128,8919.123.200
17 may 2024128,36129,03124,86125,29125,1813.774.700
16 may 2024127,93130,13127,05127,89127,7815.874.700
15 may 2024126,23127,95125,44127,81127,7014.265.100
14 may 2024122,99125,04121,67124,81124,7013.887.700
13 may 2024122,93124,11121,65123,00122,8916.643.200
10 may 2024120,04121,85119,18121,24121,1313.922.400
09 may 2024119,32119,63117,44117,81117,7111.524.800
08 may 2024118,30120,47118,22119,32119,2210.867.900
07 may 2024120,15121,41119,18119,21119,1112.508.300
06 may 2024119,78121,37118,02120,13120,0322.538.700
03 may 2024115,03115,48113,45114,70114,6015.564.400
02 may 2024111,74112,41109,43112,33112,2315.439.200
01 may 2024110,52113,73108,75109,70109,6016.686.200
30 abr 2024114,18116,28112,93112,96112,8614.845.600
29 abr 2024113,81114,75112,11114,36114,2614.419.100
26 abr 2024112,00115,06111,60114,84114,7420.630.700
25 abr 2024109,37113,06108,07111,58111,4818.342.800
24 abr 2024112,72113,95109,23111,78111,6820.505.900
23 abr 2024109,71112,89108,91112,46112,3617.887.500
22 abr 2024107,60110,23106,63109,12109,0219.820.900
19 abr 2024109,66110,88105,72106,77106,6833.744.300
18 abr 2024116,00117,62111,48111,93111,8332.146.900
17 abr 2024122,02124,42116,20116,33116,2325.546.500
16 abr 2024119,53122,55118,36121,77121,6617.452.400
15 abr 2024123,63124,78120,61121,37121,2617.732.600
12 abr 2024125,25125,99121,83122,52122,4124.720.100
11 abr 2024122,90127,56122,08127,51127,4021.745.300
10 abr 2024120,00124,48119,93122,20122,0922.242.300
09 abr 2024124,89126,14121,27122,63122,5219.243.800
08 abr 2024129,06129,70122,61122,95122,8427.955.800
05 abr 2024124,40125,69121,20123,58123,4723.290.900
04 abr 2024130,18130,54123,65124,09123,9836.009.900
03 abr 2024122,20128,28121,33128,01127,9040.130.100
02 abr 2024122,71123,68120,92122,75122,6425.026.400
01 abr 2024119,20127,38119,00124,30124,1944.309.400
28 mar 2024119,44119,63117,35117,89117,7921.047.800
28 mar 20240.115 Dividendo
27 mar 2024119,30120,11117,08119,25119,0329.320.700
26 mar 2024119,00122,46118,17118,80118,5844.295.100
25 mar 2024110,24121,41110,16117,13116,9155.766.100
22 mar 2024109,31111,34107,05110,21110,0137.249.900
21 mar 2024113,37113,50108,78109,85109,6589.554.100
20 mar 202494,9996,6893,5996,2596,0739.807.400
19 mar 202492,5894,1691,0094,0093,8321.054.700
18 mar 202496,8297,0893,6993,7893,6123.140.300
15 mar 202492,4894,7092,0293,2593,0829.539.200
14 mar 202493,3093,4590,3091,4391,2616.718.900
13 mar 202495,3295,3493,1094,1693,9916.732.600
12 mar 202495,3397,5093,6497,4297,2414.993.700
11 mar 202495,9096,4693,5394,5194,3415.673.300
08 mar 202499,88101,8597,3297,6297,4422.353.100
07 mar 202498,9399,6997,4798,9898,8024.843.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...