Mercados españoles cerrados en 48 mins
IBEX 35
11.717,40 +136,40 (+1,18%) Euro Stoxx 50
4.867,18 +39,55 (+0,82%) Dólar/Euro
1,1127 -0,0007 (-0,07%) Petróleo Brent
73,55 +0,80 (+1,10%) Oro
2.604,70 -4,20 (-0,16%) Bitcoin EUR
54.068,80 +2.176,94 (+4,20%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:42AM EDT. Mercado abierto.
Intervalo de fechas:
17 sept 2023 - 17 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 88,05 | 89,04 | 87,54 | 88,79 | 88,79 | 5.269.625 |
| 16 sept 2024 | 87,24 | 88,24 | 85,92 | 87,18 | 87,18 | 26.443.500 |
| 13 sept 2024 | 88,09 | 91,47 | 87,87 | 91,22 | 91,22 | 21.267.200 |
| 12 sept 2024 | 87,10 | 88,03 | 84,12 | 87,21 | 87,21 | 30.982.500 |
| 11 sept 2024 | 88,20 | 90,83 | 86,08 | 90,65 | 90,65 | 20.879.600 |
| 10 sept 2024 | 86,97 | 87,19 | 84,87 | 86,85 | 86,85 | 17.019.000 |
| 09 sept 2024 | 87,85 | 87,96 | 85,01 | 86,27 | 86,27 | 20.526.400 |
| 06 sept 2024 | 89,37 | 89,65 | 85,26 | 86,38 | 86,38 | 23.587.100 |
| 05 sept 2024 | 88,10 | 90,70 | 87,76 | 89,39 | 89,39 | 13.890.700 |
| 04 sept 2024 | 88,36 | 90,73 | 87,81 | 89,29 | 89,29 | 16.356.500 |
| 03 sept 2024 | 93,63 | 93,88 | 88,31 | 88,58 | 88,58 | 28.897.200 |
| 30 ago 2024 | 96,92 | 98,41 | 94,99 | 96,24 | 96,24 | 18.819.400 |
| 29 ago 2024 | 96,56 | 97,98 | 94,99 | 95,57 | 95,57 | 18.984.300 |
| 28 ago 2024 | 97,36 | 97,68 | 92,70 | 94,86 | 94,86 | 25.564.300 |
| 27 ago 2024 | 97,09 | 98,49 | 96,67 | 97,86 | 97,86 | 17.234.600 |
| 26 ago 2024 | 100,67 | 102,19 | 97,61 | 98,91 | 98,91 | 26.752.300 |
| 23 ago 2024 | 103,04 | 104,41 | 100,31 | 102,85 | 102,85 | 25.465.100 |
| 22 ago 2024 | 108,95 | 111,00 | 103,96 | 104,26 | 104,26 | 17.967.000 |
| 21 ago 2024 | 108,16 | 108,40 | 106,21 | 108,33 | 108,33 | 13.658.900 |
| 20 ago 2024 | 108,33 | 109,19 | 106,16 | 107,99 | 107,99 | 16.075.500 |
| 19 ago 2024 | 107,25 | 108,72 | 104,76 | 108,63 | 108,63 | 15.744.600 |
| 16 ago 2024 | 106,83 | 109,47 | 105,35 | 107,99 | 107,99 | 18.383.300 |
| 15 ago 2024 | 103,51 | 108,05 | 102,75 | 106,95 | 106,95 | 29.128.000 |
| 14 ago 2024 | 101,00 | 101,95 | 98,07 | 100,41 | 100,41 | 22.459.000 |
| 13 ago 2024 | 96,62 | 97,78 | 94,91 | 97,44 | 97,44 | 23.565.500 |
| 12 ago 2024 | 93,10 | 96,53 | 92,63 | 94,64 | 94,64 | 18.886.600 |
| 09 ago 2024 | 91,79 | 94,53 | 91,45 | 93,08 | 93,08 | 21.627.200 |
| 08 ago 2024 | 88,48 | 92,85 | 88,03 | 92,07 | 92,07 | 24.760.700 |
| 07 ago 2024 | 93,38 | 93,58 | 86,58 | 86,80 | 86,80 | 29.483.800 |
| 06 ago 2024 | 89,20 | 90,86 | 87,15 | 89,00 | 89,00 | 26.460.000 |
| 05 ago 2024 | 87,63 | 92,25 | 84,91 | 90,42 | 90,42 | 36.977.600 |
| 02 ago 2024 | 97,16 | 97,69 | 91,07 | 92,70 | 92,70 | 36.039.400 |
| 01 ago 2024 | 107,18 | 107,86 | 99,95 | 101,51 | 101,51 | 31.643.700 |
| 31 jul 2024 | 109,85 | 111,34 | 107,75 | 109,82 | 109,82 | 26.503.600 |
| 30 jul 2024 | 109,00 | 109,25 | 102,17 | 102,56 | 102,56 | 23.915.100 |
| 29 jul 2024 | 110,54 | 111,03 | 107,14 | 107,85 | 107,85 | 13.517.700 |
| 26 jul 2024 | 110,00 | 110,63 | 107,78 | 109,41 | 109,41 | 18.547.900 |
| 25 jul 2024 | 106,80 | 110,70 | 105,04 | 107,45 | 107,45 | 29.068.400 |
| 24 jul 2024 | 111,47 | 114,04 | 110,00 | 110,28 | 110,28 | 25.261.000 |
| 23 jul 2024 | 115,13 | 116,34 | 113,83 | 114,25 | 114,25 | 14.707.700 |
| 22 jul 2024 | 115,36 | 115,58 | 113,64 | 115,28 | 115,28 | 23.837.800 |
| 19 jul 2024 | 116,69 | 117,21 | 113,85 | 114,26 | 114,26 | 18.038.900 |
| 18 jul 2024 | 120,50 | 121,64 | 114,09 | 117,45 | 117,45 | 30.404.900 |
| 17 jul 2024 | 122,58 | 123,03 | 119,23 | 119,50 | 119,50 | 31.414.100 |
| 16 jul 2024 | 130,42 | 130,97 | 127,24 | 127,49 | 127,49 | 21.312.600 |
| 15 jul 2024 | 133,91 | 135,35 | 130,03 | 130,87 | 130,87 | 20.416.000 |
| 12 jul 2024 | 131,75 | 134,43 | 130,72 | 133,55 | 133,55 | 20.726.900 |
| 11 jul 2024 | 136,36 | 136,43 | 130,07 | 130,23 | 130,23 | 25.401.500 |
| 10 jul 2024 | 133,10 | 136,50 | 132,70 | 136,39 | 136,39 | 22.460.200 |
| 09 jul 2024 | 131,75 | 135,21 | 130,88 | 131,14 | 131,14 | 21.850.900 |
| 08 jul 2024 | 131,29 | 133,27 | 130,09 | 130,69 | 130,69 | 20.500.700 |
| 08 jul 2024 | 0.115 Dividendo | |||||
| 05 jul 2024 | 136,82 | 137,13 | 130,91 | 131,60 | 131,49 | 30.104.600 |
| 03 jul 2024 | 132,66 | 136,82 | 132,43 | 136,82 | 136,70 | 14.507.100 |
| 02 jul 2024 | 129,91 | 132,71 | 129,42 | 132,59 | 132,47 | 20.776.000 |
| 01 jul 2024 | 130,50 | 132,08 | 127,27 | 131,52 | 131,41 | 24.749.000 |
| 28 jun 2024 | 132,82 | 135,42 | 130,75 | 131,53 | 131,42 | 38.140.600 |
| 27 jun 2024 | 135,79 | 137,39 | 131,08 | 132,23 | 132,11 | 68.172.700 |
| 26 jun 2024 | 143,04 | 144,07 | 139,54 | 142,36 | 142,24 | 55.490.300 |
| 25 jun 2024 | 140,07 | 141,13 | 137,75 | 141,12 | 141,00 | 32.370.000 |
| 24 jun 2024 | 142,44 | 142,83 | 137,89 | 139,01 | 138,89 | 32.410.100 |
| 21 jun 2024 | 137,65 | 142,60 | 135,70 | 139,54 | 139,42 | 51.189.700 |
| 20 jun 2024 | 157,01 | 157,41 | 142,91 | 144,19 | 144,06 | 41.285.000 |
| 18 jun 2024 | 151,74 | 157,54 | 151,51 | 153,45 | 153,32 | 42.192.600 |
| 17 jun 2024 | 145,58 | 148,75 | 142,14 | 147,83 | 147,70 | 23.909.000 |
| 14 jun 2024 | 141,80 | 142,49 | 139,65 | 141,36 | 141,24 | 14.028.500 |
| 13 jun 2024 | 142,79 | 144,22 | 140,26 | 143,14 | 143,01 | 16.312.900 |
| 12 jun 2024 | 138,51 | 141,71 | 136,83 | 140,75 | 140,63 | 16.973.600 |
| 11 jun 2024 | 135,32 | 135,85 | 131,78 | 135,07 | 134,95 | 14.125.000 |
| 10 jun 2024 | 129,71 | 135,67 | 129,71 | 134,82 | 134,70 | 14.668.200 |
| 07 jun 2024 | 130,21 | 132,54 | 129,62 | 130,94 | 130,83 | 12.139.500 |
| 06 jun 2024 | 133,84 | 134,13 | 129,18 | 130,07 | 129,96 | 15.505.000 |
| 05 jun 2024 | 128,80 | 133,87 | 127,65 | 133,71 | 133,59 | 22.301.800 |
| 04 jun 2024 | 127,35 | 127,86 | 125,42 | 126,64 | 126,53 | 12.995.500 |
| 03 jun 2024 | 128,13 | 128,84 | 125,15 | 128,17 | 128,06 | 16.134.300 |
| 31 may 2024 | 126,35 | 127,32 | 121,01 | 125,00 | 124,89 | 24.153.800 |
| 30 may 2024 | 130,30 | 131,67 | 125,70 | 126,29 | 126,18 | 12.666.200 |
| 29 may 2024 | 130,00 | 133,10 | 129,90 | 131,58 | 131,47 | 11.242.500 |
| 28 may 2024 | 131,76 | 133,30 | 129,27 | 132,67 | 132,55 | 14.143.000 |
| 24 may 2024 | 127,82 | 130,40 | 126,60 | 129,49 | 129,38 | 14.028.000 |
| 23 may 2024 | 131,77 | 131,95 | 124,66 | 126,27 | 126,16 | 20.747.400 |
| 22 may 2024 | 127,79 | 127,87 | 125,24 | 126,28 | 126,17 | 11.190.100 |
| 21 may 2024 | 124,20 | 128,82 | 123,28 | 127,50 | 127,39 | 15.717.800 |
| 20 may 2024 | 127,13 | 131,02 | 126,64 | 129,00 | 128,89 | 19.123.200 |
| 17 may 2024 | 128,36 | 129,03 | 124,86 | 125,29 | 125,18 | 13.774.700 |
| 16 may 2024 | 127,93 | 130,13 | 127,05 | 127,89 | 127,78 | 15.874.700 |
| 15 may 2024 | 126,23 | 127,95 | 125,44 | 127,81 | 127,70 | 14.265.100 |
| 14 may 2024 | 122,99 | 125,04 | 121,67 | 124,81 | 124,70 | 13.887.700 |
| 13 may 2024 | 122,93 | 124,11 | 121,65 | 123,00 | 122,89 | 16.643.200 |
| 10 may 2024 | 120,04 | 121,85 | 119,18 | 121,24 | 121,13 | 13.922.400 |
| 09 may 2024 | 119,32 | 119,63 | 117,44 | 117,81 | 117,71 | 11.524.800 |
| 08 may 2024 | 118,30 | 120,47 | 118,22 | 119,32 | 119,22 | 10.867.900 |
| 07 may 2024 | 120,15 | 121,41 | 119,18 | 119,21 | 119,11 | 12.508.300 |
| 06 may 2024 | 119,78 | 121,37 | 118,02 | 120,13 | 120,03 | 22.538.700 |
| 03 may 2024 | 115,03 | 115,48 | 113,45 | 114,70 | 114,60 | 15.564.400 |
| 02 may 2024 | 111,74 | 112,41 | 109,43 | 112,33 | 112,23 | 15.439.200 |
| 01 may 2024 | 110,52 | 113,73 | 108,75 | 109,70 | 109,60 | 16.686.200 |
| 30 abr 2024 | 114,18 | 116,28 | 112,93 | 112,96 | 112,86 | 14.845.600 |
| 29 abr 2024 | 113,81 | 114,75 | 112,11 | 114,36 | 114,26 | 14.419.100 |
| 26 abr 2024 | 112,00 | 115,06 | 111,60 | 114,84 | 114,74 | 20.630.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.