Mercados españoles cerrados

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
90,14-2,73 (-2,94%)
A partir del 03:34PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene 202293,7294,7890,1190,1490,1414.675.127
18 ene 202295,5395,9592,5492,8792,8719.900.500
14 ene 202294,4497,4394,4097,3697,3618.371.300
13 ene 202296,5098,1195,3095,6295,6223.679.800
12 ene 202295,1696,2393,7895,1195,1113.339.200
11 ene 202292,4694,2791,6594,2094,2014.924.900
10 ene 202294,2695,6791,0493,8993,8920.290.000
07 ene 202296,0997,1993,9494,4594,4514.847.000
06 ene 202295,1096,7194,1295,6595,6522.320.300
05 ene 202295,3898,4594,3594,4094,4028.613.100
04 ene 202295,6096,5993,5496,3496,3419.725.000
03 ene 202293,9195,8493,4895,7595,7518.705.500
31 dic 202194,0094,4293,0393,1593,1513.656.900
31 dic 20210.1 Dividendo
30 dic 202194,4095,5193,4393,8993,7919.327.800
29 dic 202194,0096,7593,9196,1796,0732.234.600
28 dic 202193,7593,8992,0692,9492,8413.683.800
27 dic 202193,7294,9392,7394,4394,3317.110.100
23 dic 202190,7095,0090,3594,4294,3236.400.100
22 dic 202190,0090,4888,9290,3490,2418.593.900
21 dic 202188,9991,1487,3590,6890,5858.363.600
20 dic 202182,1483,2580,9182,0381,9422.346.800
17 dic 202181,6283,2980,9483,0082,9123.165.900
16 dic 202185,8886,3282,1382,6982,6016.503.200
15 dic 202183,4885,7982,0685,6685,5713.971.500
14 dic 202183,2284,7782,9183,2983,2012.082.500
13 dic 202186,6187,3884,2084,3584,2613.054.400
10 dic 202184,3485,6884,1385,5485,4511.945.300
09 dic 202185,3086,5484,6384,9384,8411.964.300
08 dic 202185,4486,3484,0386,0285,9312.908.500
07 dic 202184,4287,0484,3385,8385,7421.716.900
06 dic 202181,8383,2380,5382,4582,3615.094.900
03 dic 202183,7184,4380,6481,6281,5319.160.200
02 dic 202182,6383,5981,3582,8882,7922.994.500
01 dic 202186,5589,0585,0085,1585,0631.633.400
30 nov 202185,5886,9283,9584,0083,9127.301.000
29 nov 202184,3886,2784,1686,1486,0518.889.800
26 nov 202183,1384,0581,9883,4283,3316.487.200
24 nov 202184,7587,1684,6186,2186,1221.666.100
23 nov 202185,0487,7184,3385,4185,3231.823.300
22 nov 202183,6687,6783,6683,8683,7734.775.200
19 nov 202178,9383,8678,9383,0382,9447.216.100
18 nov 202176,9077,5075,7577,0276,9416.848.200
17 nov 202176,4876,5775,1975,4675,3811.600.500
16 nov 202176,5677,1575,7876,8176,7311.807.600
15 nov 202177,7678,2876,6076,7876,7012.650.700
12 nov 202175,0278,0274,9577,3077,2226.530.100
11 nov 202174,0274,9673,6274,5574,4712.192.600
10 nov 202174,1675,1573,2073,4173,3315.228.300
09 nov 202175,1076,2774,5675,5975,5120.127.300
08 nov 202173,3275,0373,1274,5674,4818.742.300
05 nov 202173,0073,7472,3672,9272,8413.015.300
04 nov 202172,3772,4871,0472,2472,1615.936.600
03 nov 202170,7271,3370,2671,2571,1710.266.900
02 nov 202170,4970,8570,0470,7670,689.761.100
01 nov 202168,9770,9768,9470,7070,6211.988.400
29 oct 202168,3969,5568,0469,1069,0311.431.600
28 oct 202169,2970,3569,1869,5869,5116.966.000
27 oct 202168,5268,6967,4568,2468,1713.541.900
26 oct 202169,3769,8268,4768,9468,8714.267.900
25 oct 202169,6271,1268,5468,7668,6923.341.300
22 oct 202168,5169,0967,0867,5167,4417.892.100
21 oct 202167,9568,7067,6768,6468,5711.140.700
20 oct 202167,2069,2067,0168,2768,2019.457.800
19 oct 202167,3767,8966,6467,5767,5016.930.300
18 oct 202167,0167,6366,2967,2667,1911.849.300
15 oct 202168,0968,4667,4867,6867,6111.783.100
14 oct 202167,2868,0866,8167,8067,7315.541.600
13 oct 202166,7467,4266,2366,3866,3117.532.400
12 oct 202169,3969,4365,6766,7266,6536.911.700
11 oct 202169,9070,3669,1869,2269,1512.700.200
08 oct 202170,9370,9469,7070,1270,0513.657.000
07 oct 202170,4071,6770,1270,5470,4615.236.100
06 oct 202169,8070,3869,0369,9469,8717.899.300
05 oct 202171,2171,2169,6170,5070,4214.512.100
04 oct 202170,6071,5770,3670,6270,5419.525.700
01 oct 202171,3471,5770,1070,9970,9117.813.800
30 sept 202172,2072,6070,8670,9870,9016.889.200
30 sept 20210.1 Dividendo
29 sept 202171,1673,3270,2271,6471,4638.169.200
28 sept 202174,5074,9973,0673,1072,9227.311.500
27 sept 202173,6575,8873,5175,1875,0018.435.200
24 sept 202173,3074,5073,0774,0573,8714.804.300
23 sept 202173,6174,7973,2574,0473,8617.304.500
22 sept 202173,0474,5872,6473,9773,7916.996.100
21 sept 202172,9273,1371,6672,1471,9616.026.800
20 sept 202172,6072,7671,1972,3772,1923.228.300
17 sept 202174,4174,5073,3274,3074,1220.449.600
16 sept 202173,3074,9672,7874,6374,4512.867.700
15 sept 202172,9573,9371,7673,8273,6415.258.800
14 sept 202173,7974,1272,9173,4973,3113.945.100
13 sept 202174,5675,2273,5274,3574,1715.796.700
10 sept 202173,7775,6373,4673,5073,3218.227.500
09 sept 202171,6373,2771,4272,8772,6914.638.100
08 sept 202173,2073,2471,1172,2772,0917.375.500
07 sept 202173,7674,4973,1673,6473,4612.028.400
03 sept 202174,0074,7273,6073,8173,639.222.500
02 sept 202173,2174,0172,3173,9973,8114.803.300
01 sept 202174,3274,3273,0273,7273,5414.007.100
31 ago 202173,6874,6273,3273,7073,5214.807.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...