Italia markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
49,67+0,53 (+1,07%)
Al 3:58PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 202049,6349,7748,1349,6749,6717.116.735
25 set 202049,5749,6047,7849,1449,1417.760.300
24 set 202049,5250,3649,0949,4749,4713.842.300
23 set 202051,0151,6149,6449,8549,8519.160.000
22 set 202049,2749,7848,7849,7049,7010.845.300
21 set 202049,6149,7847,8949,1549,1521.257.500
18 set 202051,5052,1749,9750,7450,7425.549.000
17 set 202049,1651,2948,8150,9850,9820.556.900
16 set 202049,1151,2248,9650,2150,2123.542.200
15 set 202049,3749,6648,7049,0549,0514.456.000
14 set 202048,3549,5948,3049,0349,0326.715.400
11 set 202045,2346,4844,9646,0946,0918.365.500
10 set 202045,4745,9544,6944,8744,8713.744.700
09 set 202045,8845,8844,4545,1545,1517.529.100
08 set 202044,9946,2344,5345,0345,0320.893.600
04 set 202046,1946,9544,8946,4846,4820.608.500
03 set 202047,7647,8345,8546,3346,3320.632.800
02 set 202046,4348,1946,2847,8347,8324.636.200
01 set 202045,5345,7945,0645,7645,7614.114.200
31 ago 202045,3545,8245,1445,5145,5113.241.800
28 ago 202044,6245,7944,4145,6945,6913.459.100
27 ago 202044,5544,8343,6744,6244,6213.777.000
26 ago 202045,6045,8244,6944,9644,9615.328.900
25 ago 202044,8845,5444,6045,1045,1021.524.900
24 ago 202043,1243,8242,8943,7643,7614.972.200
21 ago 202042,8543,0642,4042,6642,6615.476.700
20 ago 202042,6843,6642,2542,9942,9922.445.400
19 ago 202044,3044,7043,8544,0544,0519.455.500
18 ago 202045,0645,1644,0544,4044,4020.118.100
17 ago 202045,9045,9444,7445,2245,2217.303.800
14 ago 202045,6046,0845,3045,6045,6018.167.300
13 ago 202047,1647,2345,9346,1446,1441.051.700
12 ago 202048,3848,7347,6648,4848,4817.224.400
11 ago 202049,0149,7447,6347,7647,7621.532.800
10 ago 202048,8549,6748,2749,1549,1515.881.500
07 ago 202048,6949,1848,0548,7548,7513.625.400
06 ago 202050,0050,0348,3248,7048,7032.204.700
05 ago 202051,0951,2850,6351,0551,0513.260.600
04 ago 202050,3551,4850,2951,3051,3015.753.100
03 ago 202050,3950,6250,0250,3950,3915.143.500
31 lug 202050,6250,7049,2650,0650,0617.436.400
30 lug 202049,7450,7549,1150,7450,7417.644.300
29 lug 202050,3950,6349,7850,3950,3914.714.800
28 lug 202051,2651,2750,0450,0950,0915.614.400
27 lug 202050,6051,7150,4951,5951,5915.991.700
24 lug 202051,2851,2849,6550,0250,0225.348.000
23 lug 202051,7454,2051,5752,6452,6433.399.900
22 lug 202051,5851,7751,0251,6551,6511.412.600
21 lug 202051,6252,6651,2351,5251,5216.665.400
20 lug 202049,6651,3249,5451,2151,2117.604.200
17 lug 202050,3150,4349,2849,4749,4715.003.800
16 lug 202049,8250,2949,2350,1050,1014.014.000
15 lug 202050,2150,6549,4150,5150,5115.911.400
14 lug 202049,0849,7947,9549,7149,7117.455.200
13 lug 202051,3152,2849,3849,4649,4623.296.400
10 lug 202050,0150,7149,4050,7050,7018.128.700
09 lug 202049,8550,3948,7349,9849,9818.510.800
08 lug 202049,5649,7548,9649,7149,7115.311.900
07 lug 202050,5250,5949,0149,0949,0919.797.900
06 lug 202050,7551,4350,4850,9250,9216.321.000
02 lug 202050,5050,7549,4849,8349,8318.562.400
01 lug 202051,5251,5649,6149,7049,7025.218.400
30 giu 202051,7852,4750,9751,5251,5247.852.100
29 giu 202048,6949,1547,5849,1549,1524.666.200
26 giu 202049,1549,3548,1448,4948,4916.929.700
25 giu 202048,2449,3147,2849,1949,1914.971.900
24 giu 202049,6550,1048,0248,2948,2919.346.500
23 giu 202050,6950,8949,5749,8449,8423.194.200
22 giu 202051,1051,4050,2451,1551,1515.952.200
19 giu 202051,1652,7550,7550,8350,8328.081.500
18 giu 202050,5051,0450,0250,4850,4813.220.200
17 giu 202051,3051,5150,5450,9650,9613.875.000
16 giu 202051,1652,1549,8651,0251,0220.987.200
15 giu 202047,3649,7347,1049,2449,2418.092.300
12 giu 202050,2950,4847,3648,6948,6924.266.500
11 giu 202050,4251,0948,2048,5248,5229.897.600
10 giu 202052,9253,3051,5752,4752,4718.766.700
09 giu 202052,6553,5052,4553,1553,1517.840.800
08 giu 202054,5054,6452,2353,7053,7022.850.600
05 giu 202052,6654,8252,5953,7253,7234.110.700
04 giu 202048,8651,9848,6051,2251,2234.830.800
03 giu 202048,0449,4247,4548,9248,9234.662.100
02 giu 202046,4946,8545,5746,8246,8223.035.600
01 giu 202047,4947,6746,3246,3446,3421.809.100
29 mag 202046,6248,0246,2147,9147,9126.354.600
28 mag 202048,7048,7946,0746,4746,4738.289.300
27 mag 202045,9549,5843,9049,4549,4556.071.500
26 mag 202046,2246,6945,4545,8045,8024.303.900
22 mag 202045,1545,3144,2444,9444,9413.385.400
21 mag 202046,5046,5744,7645,2245,2217.445.300
20 mag 202046,5147,0446,0946,6446,6417.876.500
19 mag 202045,7846,2345,0245,1245,1217.389.500
18 mag 202045,8346,1544,9545,9245,9220.325.900
15 mag 202043,2844,7843,2444,4144,4128.803.900
14 mag 202043,0645,7842,5145,7345,7327.543.500
13 mag 202045,8745,8842,9543,5343,5335.117.500
12 mag 202048,5248,5645,6445,6945,6926.738.900
11 mag 202047,7448,7347,4448,2048,2017.329.300
08 mag 202047,2948,4647,2948,2548,2517.445.000
07 mag 202047,1247,5046,3446,5946,5916.372.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità