Mercados españoles abiertos en 7 hrs 13 min

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
121,77+0,40 (+0,33%)
Al cierre: 04:00PM EDT
122,15 +0,38 (+0,31%)
Después del cierre: 07:46PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024119,52122,55118,37121,77121,7717.296.648
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
11 ene 202482,8083,4581,8283,3983,3110.579.300
10 ene 202482,9683,0281,6682,3882,3010.748.600
09 ene 202483,1384,1982,9083,3383,2512.138.700
08 ene 202483,8985,5183,8384,9584,8716.219.800
05 ene 202481,4883,5381,0183,4583,3715.479.400
04 ene 202483,4784,2682,6182,7182,6319.134.200
03 ene 202481,2082,5980,5882,2682,1812.915.600
02 ene 202484,0084,0881,7582,3482,2613.597.100
29 dic 202385,8486,1485,0385,3485,268.546.000
29 dic 20230.115 Dividendo
28 dic 202386,7586,7585,8486,0085,809.606.200
27 dic 202387,4887,4986,2286,6686,469.186.300
26 dic 202386,7087,8786,4387,0686,8611.203.900
22 dic 202386,1587,4985,6286,4986,2922.519.000
21 dic 202385,0086,0283,1185,4885,2853.969.700
20 dic 202381,4681,6278,6378,6978,5129.085.000
19 dic 202381,6782,2781,1782,1781,9814.316.400
18 dic 202381,5981,8680,8181,5681,3712.416.600
15 dic 202382,8982,9981,1181,4181,2219.545.800
14 dic 202380,8182,4080,7982,1982,0017.342.800
13 dic 202378,3080,2778,0379,7979,6111.629.900
12 dic 202377,4278,2677,1078,1677,9810.262.100
11 dic 202377,1978,5176,9777,7977,6118.547.600
08 dic 202373,4875,3573,4374,9674,7912.000.900
07 dic 202374,0274,2172,9973,6573,4810.641.300
06 dic 202375,3075,4072,9373,1372,968.883.900
05 dic 202373,4773,9773,0473,6973,528.800.500
04 dic 202375,4275,6073,3374,2974,1211.659.300
01 dic 202376,0176,5475,0975,9375,7614.353.100
30 nov 202376,8277,0074,9776,1275,9421.701.600
29 nov 202377,4579,0276,3876,6976,5114.062.900
28 nov 202375,0876,2473,9976,1275,9419.225.700
27 nov 202376,8778,2976,6677,5177,3311.005.600
24 nov 202376,6877,0176,3776,8776,694.349.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...