Mercados españoles cerrados en 48 mins

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
88,79+1,61 (+1,84%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept 202488,0589,0487,5488,7988,795.269.625
16 sept 202487,2488,2485,9287,1887,1826.443.500
13 sept 202488,0991,4787,8791,2291,2221.267.200
12 sept 202487,1088,0384,1287,2187,2130.982.500
11 sept 202488,2090,8386,0890,6590,6520.879.600
10 sept 202486,9787,1984,8786,8586,8517.019.000
09 sept 202487,8587,9685,0186,2786,2720.526.400
06 sept 202489,3789,6585,2686,3886,3823.587.100
05 sept 202488,1090,7087,7689,3989,3913.890.700
04 sept 202488,3690,7387,8189,2989,2916.356.500
03 sept 202493,6393,8888,3188,5888,5828.897.200
30 ago 202496,9298,4194,9996,2496,2418.819.400
29 ago 202496,5697,9894,9995,5795,5718.984.300
28 ago 202497,3697,6892,7094,8694,8625.564.300
27 ago 202497,0998,4996,6797,8697,8617.234.600
26 ago 2024100,67102,1997,6198,9198,9126.752.300
23 ago 2024103,04104,41100,31102,85102,8525.465.100
22 ago 2024108,95111,00103,96104,26104,2617.967.000
21 ago 2024108,16108,40106,21108,33108,3313.658.900
20 ago 2024108,33109,19106,16107,99107,9916.075.500
19 ago 2024107,25108,72104,76108,63108,6315.744.600
16 ago 2024106,83109,47105,35107,99107,9918.383.300
15 ago 2024103,51108,05102,75106,95106,9529.128.000
14 ago 2024101,00101,9598,07100,41100,4122.459.000
13 ago 202496,6297,7894,9197,4497,4423.565.500
12 ago 202493,1096,5392,6394,6494,6418.886.600
09 ago 202491,7994,5391,4593,0893,0821.627.200
08 ago 202488,4892,8588,0392,0792,0724.760.700
07 ago 202493,3893,5886,5886,8086,8029.483.800
06 ago 202489,2090,8687,1589,0089,0026.460.000
05 ago 202487,6392,2584,9190,4290,4236.977.600
02 ago 202497,1697,6991,0792,7092,7036.039.400
01 ago 2024107,18107,8699,95101,51101,5131.643.700
31 jul 2024109,85111,34107,75109,82109,8226.503.600
30 jul 2024109,00109,25102,17102,56102,5623.915.100
29 jul 2024110,54111,03107,14107,85107,8513.517.700
26 jul 2024110,00110,63107,78109,41109,4118.547.900
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...