Mercados españoles cerrados

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
58,44+2,22 (+3,95%)
Al cierre: 04:00PM EDT
58,60 +0,16 (+0,27%)
Después del cierre: 07:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202257,1559,0057,1358,4458,4415.637.700
23 jun 202256,6156,8354,9656,2256,2213.366.600
22 jun 202255,9657,1455,6056,3456,3413.513.800
21 jun 202256,8257,9256,3456,8056,8015.502.800
17 jun 202255,9056,3253,6055,7555,7524.134.000
16 jun 202257,0057,0054,2555,0155,0122.706.200
15 jun 202259,3360,0857,5559,1259,1219.726.200
14 jun 202259,3659,8757,7258,7058,7017.036.000
13 jun 202260,0260,9658,5858,8458,8424.278.600
10 jun 202264,8465,5662,2862,6262,6226.626.900
09 jun 202267,9468,6966,0066,0266,0215.073.700
08 jun 202269,8470,4067,7668,6068,6016.363.000
07 jun 202268,6570,8768,1270,7670,7614.328.000
06 jun 202270,7472,1470,0170,4570,4513.198.700
03 jun 202271,6971,6969,1169,9469,9430.293.200
02 jun 202273,1375,4173,1375,3775,3711.373.200
01 jun 202274,5075,3972,5573,5573,5513.595.400
31 may 202273,4774,4871,9373,8473,8415.453.000
27 may 202271,7673,4471,6473,3273,3213.078.700
26 may 202266,3971,0466,3570,6070,6014.902.500
25 may 202265,9368,8565,9067,8767,8716.241.200
24 may 202268,3668,4166,0166,6266,6218.764.500
23 may 202268,7770,2068,5269,5969,5912.356.200
20 may 202270,6070,6966,1168,9068,9020.313.300
19 may 202270,7671,7069,0569,4069,4017.558.000
18 may 202273,1874,2270,0971,0571,0520.635.100
17 may 202272,2574,7372,1574,4874,4817.671.500
16 may 202271,5172,0470,3270,4770,4713.394.700
13 may 202269,1072,6368,0271,9271,9222.872.000
12 may 202266,0068,9065,8767,7167,7127.022.900
11 may 202268,6670,8866,8266,9666,9617.237.300
10 may 202269,5770,5967,6168,9168,9117.662.700
09 may 202269,2071,4067,4867,9367,9321.770.900
06 may 202270,5571,9168,8970,3570,3515.159.800
05 may 202272,3172,5670,3671,2971,2916.603.600
04 may 202271,7773,9070,1673,6273,6217.201.900
03 may 202270,4771,9670,2071,2671,2613.539.100
02 may 202268,1670,7467,5870,6070,6015.342.800
29 abr 202269,1071,3368,0268,1968,1916.843.500
28 abr 202267,6570,8167,0670,1870,1821.058.400
27 abr 202266,1368,4865,8666,4766,4717.123.600
26 abr 202268,6969,1667,0467,0867,0818.628.700
25 abr 202268,4270,1767,9370,1270,1220.072.100
22 abr 202270,6470,9869,3169,4169,4118.682.400
21 abr 202273,9774,4970,6570,9270,9217.645.300
20 abr 202273,8176,2372,8973,2073,2019.042.600
19 abr 202270,9673,4170,7772,7372,7315.139.000
18 abr 202270,2572,1070,0571,1571,1517.476.700
14 abr 202272,5672,8170,0970,1370,1318.543.500
13 abr 202272,3673,7571,8672,3872,3818.892.000
12 abr 202272,7973,5971,5771,9671,9618.658.500
11 abr 202270,5572,9170,0972,0372,0321.127.900
08 abr 202272,5072,8570,8372,1472,1420.562.600
08 abr 20220.1 Dividendo
07 abr 202273,6774,6872,1373,2873,1822.658.600
06 abr 202273,1874,8971,4773,7873,6828.080.100
05 abr 202276,7178,0274,3074,6174,5121.171.400
04 abr 202276,9078,1876,5177,6777,5624.305.700
01 abr 202278,4378,9174,0676,1876,0833.536.100
31 mar 202277,6779,9676,8377,8977,7834.588.600
30 mar 202284,3086,2478,6079,1679,0570.087.000
29 mar 202282,1082,5579,2682,0581,9441.290.700
28 mar 202278,5980,1877,2779,8679,7526.605.300
25 mar 202278,2778,3075,1378,1077,9922.491.000
24 mar 202275,9078,5475,3278,2178,1023.348.000
23 mar 202277,8678,2275,0875,6575,5528.059.800
22 mar 202277,7079,7377,5179,1279,0116.768.000
21 mar 202278,9979,8975,5378,3578,2430.878.200
18 mar 202279,1081,2078,0679,4179,3028.601.200
17 mar 202278,2080,5877,2080,5280,4121.612.200
16 mar 202276,4779,7176,1579,6779,5635.742.800
15 mar 202270,0573,5368,3473,1173,0122.851.000
14 mar 202271,7572,4868,9669,4069,3124.893.400
11 mar 202276,6676,7072,6472,8272,7222.786.500
10 mar 202277,7477,7473,8175,7275,6221.692.000
09 mar 202279,9780,4977,5479,4479,3319.647.900
08 mar 202276,2580,2573,9377,1677,0528.343.200
07 mar 202281,7682,9775,6375,7075,6026.715.500
04 mar 202287,4287,4280,5281,9181,8028.211.500
03 mar 202291,6292,1988,3989,1889,0622.099.800
02 mar 202287,1794,0787,0393,3093,1728.398.700
01 mar 202288,5689,8484,6686,2686,1420.794.800
28 feb 202288,4589,7587,1688,8688,7417.269.800
25 feb 202287,9690,4887,2890,1089,9815.008.700
24 feb 202284,1388,9483,7988,8388,7124.472.300
23 feb 202291,4791,8787,0787,3187,1919.135.400
22 feb 202289,8493,9788,6790,5790,4524.825.700
18 feb 202294,5394,6888,9090,8090,6819.530.500
17 feb 202295,0496,0093,4993,7393,6017.943.300
16 feb 202294,4496,4993,5796,0695,9315.573.600
15 feb 202291,0196,5091,0196,0095,8727.069.700
14 feb 202291,9993,1788,7189,8689,7423.499.100
11 feb 202291,2894,5888,9589,7689,6431.000.000
10 feb 202289,1994,6488,4891,0290,9033.820.700
09 feb 202284,6088,7883,5688,1288,0022.386.900
08 feb 202281,1584,4081,0084,1284,0118.315.700
07 feb 202281,3682,0480,4880,8780,7611.799.800
04 feb 202281,2282,1979,8481,1781,0615.657.500
03 feb 202282,6785,1881,7181,9781,8619.598.200
02 feb 202282,9284,7082,5484,5184,3919.862.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...