Mercados españoles cerrados
IBEX 35
8.244,10 +137,70 (+1,70%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dólar/Euro
1,0559 +0,0034 (+0,33%) Petróleo Brent
112,62 +2,57 (+2,34%) Oro
1.828,10 -1,70 (-0,09%) BTC-EUR
20.382,99 -15,43 (-0,08%)
Micron Technology, Inc. (MU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2022 | 57,15 | 59,00 | 57,13 | 58,44 | 58,44 | 15.637.700 |
| 23 jun 2022 | 56,61 | 56,83 | 54,96 | 56,22 | 56,22 | 13.366.600 |
| 22 jun 2022 | 55,96 | 57,14 | 55,60 | 56,34 | 56,34 | 13.513.800 |
| 21 jun 2022 | 56,82 | 57,92 | 56,34 | 56,80 | 56,80 | 15.502.800 |
| 17 jun 2022 | 55,90 | 56,32 | 53,60 | 55,75 | 55,75 | 24.134.000 |
| 16 jun 2022 | 57,00 | 57,00 | 54,25 | 55,01 | 55,01 | 22.706.200 |
| 15 jun 2022 | 59,33 | 60,08 | 57,55 | 59,12 | 59,12 | 19.726.200 |
| 14 jun 2022 | 59,36 | 59,87 | 57,72 | 58,70 | 58,70 | 17.036.000 |
| 13 jun 2022 | 60,02 | 60,96 | 58,58 | 58,84 | 58,84 | 24.278.600 |
| 10 jun 2022 | 64,84 | 65,56 | 62,28 | 62,62 | 62,62 | 26.626.900 |
| 09 jun 2022 | 67,94 | 68,69 | 66,00 | 66,02 | 66,02 | 15.073.700 |
| 08 jun 2022 | 69,84 | 70,40 | 67,76 | 68,60 | 68,60 | 16.363.000 |
| 07 jun 2022 | 68,65 | 70,87 | 68,12 | 70,76 | 70,76 | 14.328.000 |
| 06 jun 2022 | 70,74 | 72,14 | 70,01 | 70,45 | 70,45 | 13.198.700 |
| 03 jun 2022 | 71,69 | 71,69 | 69,11 | 69,94 | 69,94 | 30.293.200 |
| 02 jun 2022 | 73,13 | 75,41 | 73,13 | 75,37 | 75,37 | 11.373.200 |
| 01 jun 2022 | 74,50 | 75,39 | 72,55 | 73,55 | 73,55 | 13.595.400 |
| 31 may 2022 | 73,47 | 74,48 | 71,93 | 73,84 | 73,84 | 15.453.000 |
| 27 may 2022 | 71,76 | 73,44 | 71,64 | 73,32 | 73,32 | 13.078.700 |
| 26 may 2022 | 66,39 | 71,04 | 66,35 | 70,60 | 70,60 | 14.902.500 |
| 25 may 2022 | 65,93 | 68,85 | 65,90 | 67,87 | 67,87 | 16.241.200 |
| 24 may 2022 | 68,36 | 68,41 | 66,01 | 66,62 | 66,62 | 18.764.500 |
| 23 may 2022 | 68,77 | 70,20 | 68,52 | 69,59 | 69,59 | 12.356.200 |
| 20 may 2022 | 70,60 | 70,69 | 66,11 | 68,90 | 68,90 | 20.313.300 |
| 19 may 2022 | 70,76 | 71,70 | 69,05 | 69,40 | 69,40 | 17.558.000 |
| 18 may 2022 | 73,18 | 74,22 | 70,09 | 71,05 | 71,05 | 20.635.100 |
| 17 may 2022 | 72,25 | 74,73 | 72,15 | 74,48 | 74,48 | 17.671.500 |
| 16 may 2022 | 71,51 | 72,04 | 70,32 | 70,47 | 70,47 | 13.394.700 |
| 13 may 2022 | 69,10 | 72,63 | 68,02 | 71,92 | 71,92 | 22.872.000 |
| 12 may 2022 | 66,00 | 68,90 | 65,87 | 67,71 | 67,71 | 27.022.900 |
| 11 may 2022 | 68,66 | 70,88 | 66,82 | 66,96 | 66,96 | 17.237.300 |
| 10 may 2022 | 69,57 | 70,59 | 67,61 | 68,91 | 68,91 | 17.662.700 |
| 09 may 2022 | 69,20 | 71,40 | 67,48 | 67,93 | 67,93 | 21.770.900 |
| 06 may 2022 | 70,55 | 71,91 | 68,89 | 70,35 | 70,35 | 15.159.800 |
| 05 may 2022 | 72,31 | 72,56 | 70,36 | 71,29 | 71,29 | 16.603.600 |
| 04 may 2022 | 71,77 | 73,90 | 70,16 | 73,62 | 73,62 | 17.201.900 |
| 03 may 2022 | 70,47 | 71,96 | 70,20 | 71,26 | 71,26 | 13.539.100 |
| 02 may 2022 | 68,16 | 70,74 | 67,58 | 70,60 | 70,60 | 15.342.800 |
| 29 abr 2022 | 69,10 | 71,33 | 68,02 | 68,19 | 68,19 | 16.843.500 |
| 28 abr 2022 | 67,65 | 70,81 | 67,06 | 70,18 | 70,18 | 21.058.400 |
| 27 abr 2022 | 66,13 | 68,48 | 65,86 | 66,47 | 66,47 | 17.123.600 |
| 26 abr 2022 | 68,69 | 69,16 | 67,04 | 67,08 | 67,08 | 18.628.700 |
| 25 abr 2022 | 68,42 | 70,17 | 67,93 | 70,12 | 70,12 | 20.072.100 |
| 22 abr 2022 | 70,64 | 70,98 | 69,31 | 69,41 | 69,41 | 18.682.400 |
| 21 abr 2022 | 73,97 | 74,49 | 70,65 | 70,92 | 70,92 | 17.645.300 |
| 20 abr 2022 | 73,81 | 76,23 | 72,89 | 73,20 | 73,20 | 19.042.600 |
| 19 abr 2022 | 70,96 | 73,41 | 70,77 | 72,73 | 72,73 | 15.139.000 |
| 18 abr 2022 | 70,25 | 72,10 | 70,05 | 71,15 | 71,15 | 17.476.700 |
| 14 abr 2022 | 72,56 | 72,81 | 70,09 | 70,13 | 70,13 | 18.543.500 |
| 13 abr 2022 | 72,36 | 73,75 | 71,86 | 72,38 | 72,38 | 18.892.000 |
| 12 abr 2022 | 72,79 | 73,59 | 71,57 | 71,96 | 71,96 | 18.658.500 |
| 11 abr 2022 | 70,55 | 72,91 | 70,09 | 72,03 | 72,03 | 21.127.900 |
| 08 abr 2022 | 72,50 | 72,85 | 70,83 | 72,14 | 72,14 | 20.562.600 |
| 08 abr 2022 | 0.1 Dividendo | |||||
| 07 abr 2022 | 73,67 | 74,68 | 72,13 | 73,28 | 73,18 | 22.658.600 |
| 06 abr 2022 | 73,18 | 74,89 | 71,47 | 73,78 | 73,68 | 28.080.100 |
| 05 abr 2022 | 76,71 | 78,02 | 74,30 | 74,61 | 74,51 | 21.171.400 |
| 04 abr 2022 | 76,90 | 78,18 | 76,51 | 77,67 | 77,56 | 24.305.700 |
| 01 abr 2022 | 78,43 | 78,91 | 74,06 | 76,18 | 76,08 | 33.536.100 |
| 31 mar 2022 | 77,67 | 79,96 | 76,83 | 77,89 | 77,78 | 34.588.600 |
| 30 mar 2022 | 84,30 | 86,24 | 78,60 | 79,16 | 79,05 | 70.087.000 |
| 29 mar 2022 | 82,10 | 82,55 | 79,26 | 82,05 | 81,94 | 41.290.700 |
| 28 mar 2022 | 78,59 | 80,18 | 77,27 | 79,86 | 79,75 | 26.605.300 |
| 25 mar 2022 | 78,27 | 78,30 | 75,13 | 78,10 | 77,99 | 22.491.000 |
| 24 mar 2022 | 75,90 | 78,54 | 75,32 | 78,21 | 78,10 | 23.348.000 |
| 23 mar 2022 | 77,86 | 78,22 | 75,08 | 75,65 | 75,55 | 28.059.800 |
| 22 mar 2022 | 77,70 | 79,73 | 77,51 | 79,12 | 79,01 | 16.768.000 |
| 21 mar 2022 | 78,99 | 79,89 | 75,53 | 78,35 | 78,24 | 30.878.200 |
| 18 mar 2022 | 79,10 | 81,20 | 78,06 | 79,41 | 79,30 | 28.601.200 |
| 17 mar 2022 | 78,20 | 80,58 | 77,20 | 80,52 | 80,41 | 21.612.200 |
| 16 mar 2022 | 76,47 | 79,71 | 76,15 | 79,67 | 79,56 | 35.742.800 |
| 15 mar 2022 | 70,05 | 73,53 | 68,34 | 73,11 | 73,01 | 22.851.000 |
| 14 mar 2022 | 71,75 | 72,48 | 68,96 | 69,40 | 69,31 | 24.893.400 |
| 11 mar 2022 | 76,66 | 76,70 | 72,64 | 72,82 | 72,72 | 22.786.500 |
| 10 mar 2022 | 77,74 | 77,74 | 73,81 | 75,72 | 75,62 | 21.692.000 |
| 09 mar 2022 | 79,97 | 80,49 | 77,54 | 79,44 | 79,33 | 19.647.900 |
| 08 mar 2022 | 76,25 | 80,25 | 73,93 | 77,16 | 77,05 | 28.343.200 |
| 07 mar 2022 | 81,76 | 82,97 | 75,63 | 75,70 | 75,60 | 26.715.500 |
| 04 mar 2022 | 87,42 | 87,42 | 80,52 | 81,91 | 81,80 | 28.211.500 |
| 03 mar 2022 | 91,62 | 92,19 | 88,39 | 89,18 | 89,06 | 22.099.800 |
| 02 mar 2022 | 87,17 | 94,07 | 87,03 | 93,30 | 93,17 | 28.398.700 |
| 01 mar 2022 | 88,56 | 89,84 | 84,66 | 86,26 | 86,14 | 20.794.800 |
| 28 feb 2022 | 88,45 | 89,75 | 87,16 | 88,86 | 88,74 | 17.269.800 |
| 25 feb 2022 | 87,96 | 90,48 | 87,28 | 90,10 | 89,98 | 15.008.700 |
| 24 feb 2022 | 84,13 | 88,94 | 83,79 | 88,83 | 88,71 | 24.472.300 |
| 23 feb 2022 | 91,47 | 91,87 | 87,07 | 87,31 | 87,19 | 19.135.400 |
| 22 feb 2022 | 89,84 | 93,97 | 88,67 | 90,57 | 90,45 | 24.825.700 |
| 18 feb 2022 | 94,53 | 94,68 | 88,90 | 90,80 | 90,68 | 19.530.500 |
| 17 feb 2022 | 95,04 | 96,00 | 93,49 | 93,73 | 93,60 | 17.943.300 |
| 16 feb 2022 | 94,44 | 96,49 | 93,57 | 96,06 | 95,93 | 15.573.600 |
| 15 feb 2022 | 91,01 | 96,50 | 91,01 | 96,00 | 95,87 | 27.069.700 |
| 14 feb 2022 | 91,99 | 93,17 | 88,71 | 89,86 | 89,74 | 23.499.100 |
| 11 feb 2022 | 91,28 | 94,58 | 88,95 | 89,76 | 89,64 | 31.000.000 |
| 10 feb 2022 | 89,19 | 94,64 | 88,48 | 91,02 | 90,90 | 33.820.700 |
| 09 feb 2022 | 84,60 | 88,78 | 83,56 | 88,12 | 88,00 | 22.386.900 |
| 08 feb 2022 | 81,15 | 84,40 | 81,00 | 84,12 | 84,01 | 18.315.700 |
| 07 feb 2022 | 81,36 | 82,04 | 80,48 | 80,87 | 80,76 | 11.799.800 |
| 04 feb 2022 | 81,22 | 82,19 | 79,84 | 81,17 | 81,06 | 15.657.500 |
| 03 feb 2022 | 82,67 | 85,18 | 81,71 | 81,97 | 81,86 | 19.598.200 |
| 02 feb 2022 | 82,92 | 84,70 | 82,54 | 84,51 | 84,39 | 19.862.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
