Italia markets closed

Micron Technology, Inc. (MTE.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
106,22+2,20 (+2,11%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024105,70107,32104,80106,22106,224.024
02 mag 2024103,60104,94102,66104,02104,025.029
30 apr 2024106,68108,28106,12107,32107,325.409
29 apr 2024107,28107,58104,76106,10106,107.817
26 apr 2024105,44106,84103,50105,60105,6018.520
25 apr 2024102,92105,60101,26103,80103,809.088
24 apr 2024107,36107,56102,78103,46103,4611.663
23 apr 2024102,80104,56102,48104,48104,485.181
22 apr 2024100,48102,40100,34101,40101,408.273
19 apr 2024103,88104,64100,36100,56100,5631.620
18 apr 2024111,78113,10106,82107,68107,6831.767
17 apr 2024113,28116,04112,72112,72112,7230.302
16 apr 2024113,66114,10111,64114,10114,106.767
15 apr 2024115,36117,14114,96116,84116,845.461
12 apr 2024119,84119,84115,64116,26116,266.850
11 apr 2024112,96116,30112,96116,16116,164.363
10 apr 2024112,56115,70110,50112,54112,5411.293
09 apr 2024114,08115,22111,76112,32112,3221.990
08 apr 2024113,84119,10113,00115,04115,048.650
05 apr 2024114,96115,80112,08113,58113,588.618
04 apr 2024120,22120,54116,34116,78116,7815.560
03 apr 2024113,62117,56112,62117,30117,3014.727
02 apr 2024116,88118,00113,00113,60113,6012.043
28 mar 2024110,65110,95109,00109,45109,453.214
28 mar 20240.115 Dividendo
27 mar 2024110,35110,90108,30109,10108,983.900
26 mar 2024110,05112,95109,00110,25110,1319.611
25 mar 2024102,40111,70101,00109,75109,6312.676
22 mar 2024101,80103,4098,92100,75100,6411.513
21 mar 2024103,70104,2599,76103,35103,2426.354
20 mar 202487,0688,3286,2887,4287,335.844
19 mar 202486,7486,9283,9086,5686,478.631
18 mar 202487,9289,0087,0087,1287,0314.308
15 mar 202484,5886,7084,5885,8885,7914.530
14 mar 202486,8486,9884,4484,7684,672.342
13 mar 202489,5289,5285,3285,3285,232.989
12 mar 202487,2487,9086,0087,4887,391.251
11 mar 202488,0889,6686,4686,7486,654.805
08 mar 202491,9892,7490,6690,6690,566.116
07 mar 202488,2291,8088,0090,5090,409.099
06 mar 202487,5288,0287,0087,5887,493.120
05 mar 202487,3487,6886,4687,0486,953.402
04 mar 202488,4290,8087,3488,8888,7910.825
01 mar 202484,5488,5284,0088,1688,075.125
29 feb 202482,7283,8082,0082,9482,851.433
28 feb 202484,8284,8282,6083,1883,093.116
27 feb 202482,8485,7882,7483,9283,8310.718
26 feb 202479,2084,4078,8083,9283,835.209
23 feb 202479,2279,7478,6478,8278,741.401
22 feb 202476,3479,3276,3479,1479,062.883
21 feb 202474,7674,7674,3274,3474,26459
20 feb 202473,4274,0072,9273,5073,422.677
19 feb 202473,0274,6073,0274,3874,301.527
16 feb 202476,0876,2673,9474,5874,501.855
15 feb 202476,3676,7476,1076,2476,161.615
14 feb 202476,6877,2876,3076,7676,682.157
13 feb 202480,1880,1876,2677,0276,945.870
12 feb 202479,2880,5279,2280,4480,361.705
09 feb 202479,1679,4078,1478,7878,70796
08 feb 202479,0679,4278,7479,2279,14475
07 feb 202478,5278,9277,5078,0077,921.903
06 feb 202481,3281,6879,3879,3879,30429
05 feb 202479,7880,5079,7480,1480,061.523
02 feb 202478,6279,8478,4279,4479,361.321
01 feb 202479,8080,2278,2878,2878,20638
31 gen 202478,0078,9677,9878,7278,646.394
30 gen 202481,9882,3880,6680,7880,693.049
29 gen 202480,7082,7680,7081,8881,791.158
26 gen 202480,3481,1079,8081,0880,993.022
25 gen 202481,3282,9280,8082,9282,838.688
24 gen 202480,9481,2480,0080,7080,61464
23 gen 202481,9282,2680,4480,4480,362.482
22 gen 202481,2682,4880,9281,7481,653.999
19 gen 202478,7279,8078,6078,9478,867.327
18 gen 202476,9078,8476,7878,8478,768.356
17 gen 202477,0877,2076,4276,8076,721.442
16 gen 202474,9278,1074,8078,1078,024.891
15 gen 202475,8076,1874,7675,4075,32249
12 gen 202475,9076,1074,7274,8874,80605
11 gen 202475,7276,1274,9274,9274,841.488
10 gen 202476,5676,5675,0475,0474,961.230
09 gen 202476,9078,0675,8876,5676,486.862
08 gen 202476,0877,6075,7877,5077,422.171
05 gen 202475,7675,7674,4675,4875,401.848
04 gen 202475,7276,9075,5276,2676,1835.998
03 gen 202475,3675,7074,0075,3275,242.673
02 gen 202477,8277,8275,8276,0275,943.355
29 dic 202377,9278,0277,6277,7877,70463
29 dic 20230.115 Dividendo
28 dic 202377,5678,9277,1478,0877,882.839
27 dic 202379,3279,3277,7277,9277,721.912
22 dic 202377,7878,5277,3078,5278,322.495
21 dic 202375,5478,1075,3076,2876,0915.441
20 dic 202375,1475,1473,2673,6873,491.874
19 dic 202375,0675,0674,2274,2274,03685
18 dic 202374,6475,2074,2874,6874,494.084
15 dic 202374,7876,3074,7875,1674,972.403
14 dic 202374,1874,8073,6274,3674,174.673
13 dic 202372,4873,1472,3473,0072,822.456
12 dic 202372,1672,5471,8271,9071,722.277
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...