Italia markets open in 8 hours 33 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,88-1,22 (-2,44%)
Alla chiusura: 04:00PM EDT
48,84 -0,04 (-0,08%)
Dopo ore: 06:18PM EDT
Periodo di tempo:
26 set 2021 - 26 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 202249,9250,4648,8248,8848,8819.122.069
23 set 202249,2850,1548,4550,1050,1024.573.300
22 set 202249,8050,3749,3549,6649,6621.317.000
21 set 202249,7452,5149,7250,1050,1031.117.300
20 set 202251,5351,5950,5950,8050,8019.373.800
19 set 202251,9752,7751,8852,1052,1019.251.400
16 set 202251,8953,0151,4952,8552,8524.888.600
15 set 202252,7053,4551,9852,6952,6915.620.800
14 set 202253,8954,2352,4653,1153,1119.984.900
13 set 202255,7056,2453,1453,6253,6222.361.800
12 set 202257,4658,1457,0357,9457,9410.711.500
09 set 202256,1757,6856,1757,4457,4413.925.600
08 set 202254,4955,9253,7455,3955,3918.415.300
07 set 202255,3155,7254,0155,0055,0017.030.600
06 set 202256,3356,6955,1355,2355,2312.133.300
02 set 202258,3058,8056,0056,3356,3312.804.900
01 set 202255,2657,4054,7957,3157,3117.594.500
31 ago 202255,9957,1655,8156,5356,5314.172.200
30 ago 202257,4857,8055,5856,3056,3012.743.700
29 ago 202257,3158,0056,5257,0157,0111.607.600
26 ago 202261,0761,2257,6157,6357,6315.754.000
25 ago 202258,6061,2758,5861,2061,2012.171.600
24 ago 202257,8858,5757,3658,3158,319.961.300
23 ago 202258,3559,2957,7657,8657,8612.769.100
22 ago 202259,5659,6157,9758,3158,3113.096.800
19 ago 202261,8462,2560,2860,5160,5114.050.300
18 ago 202261,7563,4261,2562,9862,9811.303.900
17 ago 202262,8162,8160,7661,6261,6214.728.400
16 ago 202264,1264,5663,2263,8663,869.275.400
15 ago 202264,7065,1263,8964,7064,709.689.100
12 ago 202262,6665,4262,2365,0465,0416.194.000
11 ago 202262,0064,1062,0062,3262,3218.298.500
10 ago 202260,0061,5659,3961,4061,4017.418.400
09 ago 202259,0060,5457,7459,1559,1533.107.200
08 ago 202261,9962,6260,9861,4561,4511.454.300
05 ago 202262,8663,2261,8062,4662,4615.047.100
04 ago 202264,1264,9963,6564,8564,8511.338.400
03 ago 202262,5064,5362,4464,2564,2512.290.100
02 ago 202261,7563,3060,8862,4762,4711.535.800
01 ago 202262,5063,9962,0062,5462,5413.347.200
29 lug 202261,3562,0960,7761,8661,8614.199.700
28 lug 202262,2562,3060,1962,0762,0710.120.300
27 lug 202260,4962,3959,6161,8961,8914.589.800
26 lug 202260,3160,6959,5559,6659,6611.044.800
25 lug 202261,3561,8359,7060,1560,1514.479.400
22 lug 202261,2962,9261,0161,2961,2922.201.700
21 lug 202262,6063,6861,9363,6463,6412.924.700
20 lug 202262,2263,5261,8563,3063,3015.176.200
19 lug 202261,4762,7661,3862,4062,4019.103.700
18 lug 202262,0962,3360,1460,4560,4513.233.000
15 lug 202261,4861,7059,4061,5361,5320.317.800
14 lug 202257,9459,6657,3259,3559,3514.803.800
13 lug 202257,3859,4257,3658,8658,8613.987.600
12 lug 202258,4260,0858,1059,1859,1821.523.100
11 lug 202258,1158,6157,7157,8157,8113.941.800
08 lug 202258,2260,4358,1059,1459,1419.283.000
08 lug 20220.115 Dividendo
07 lug 202259,1059,3157,8458,8558,7322.945.500
06 lug 202256,8558,1256,4657,3757,2623.565.000
05 lug 202252,1856,8952,0956,7356,6233.745.900
01 lug 202253,2953,9651,4053,6553,5543.681.700
30 giu 202254,9956,4154,2255,2855,1729.572.400
29 giu 202257,2357,5255,3256,0255,9117.351.400
28 giu 202258,9860,5957,8157,8657,7519.393.600
27 giu 202259,5860,0558,3758,7858,6716.159.900
24 giu 202257,1559,0057,1358,4458,3315.647.600
23 giu 202256,6156,8354,9656,2256,1113.366.600
22 giu 202255,9657,1455,6056,3456,2313.513.800
21 giu 202256,8257,9256,3456,8056,6915.502.800
17 giu 202255,9056,3253,6055,7555,6424.139.800
16 giu 202257,0057,0054,2555,0154,9022.706.200
15 giu 202259,3360,0857,5559,1259,0019.726.200
14 giu 202259,3659,8757,7258,7058,5917.036.000
13 giu 202260,0260,9658,5858,8458,7324.278.600
10 giu 202264,8465,5662,2862,6262,5026.626.900
09 giu 202267,9468,6966,0066,0265,8915.073.700
08 giu 202269,8470,4067,7668,6068,4716.363.000
07 giu 202268,6570,8768,1270,7670,6214.328.000
06 giu 202270,7472,1470,0170,4570,3113.198.700
03 giu 202271,6971,6969,1169,9469,8030.306.600
02 giu 202273,1375,4173,1375,3775,2211.373.200
01 giu 202274,5075,3972,5573,5573,4113.595.400
31 mag 202273,4774,4871,9373,8473,7015.453.000
27 mag 202271,7673,4471,6473,3273,1813.078.700
26 mag 202266,3971,0466,3570,6070,4614.902.500
25 mag 202265,9368,8565,9067,8767,7416.241.200
24 mag 202268,3668,4166,0166,6266,4918.764.500
23 mag 202268,7770,2068,5269,5969,4512.356.200
20 mag 202270,6070,6966,1168,9068,7720.313.300
19 mag 202270,7671,7069,0569,4069,2617.558.000
18 mag 202273,1874,2270,0971,0570,9120.635.100
17 mag 202272,2574,7372,1574,4874,3317.671.500
16 mag 202271,5172,0470,3270,4770,3313.394.700
13 mag 202269,1072,6368,0271,9271,7822.872.000
12 mag 202266,0068,9065,8767,7167,5827.022.900
11 mag 202268,6670,8866,8266,9666,8317.237.300
10 mag 202269,5770,5967,6168,9168,7817.662.700
09 mag 202269,2071,4067,4867,9367,8021.770.900
06 mag 202270,5571,9168,8970,3570,2115.159.800
05 mag 202272,3172,5670,3671,2971,1516.603.600
*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...