MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 feb 202058,5860,2558,5859,9959,9923.335.537
18 feb 202057,0758,0456,6257,7557,7521.513.200
14 feb 202060,1660,5658,2658,5058,5020.920.200
13 feb 202059,0160,6358,8659,3359,3323.679.700
12 feb 202059,0461,1958,9059,2759,2747.180.800
11 feb 202057,8858,8456,3357,2557,2526.776.900
10 feb 202056,3057,3456,2057,3357,3315.929.000
07 feb 202057,9758,0056,7756,8856,8820.891.100
06 feb 202058,0859,1757,4158,6858,6823.358.700
05 feb 202057,0257,2655,8256,7756,7719.795.300
04 feb 202055,2956,0254,9455,5055,5019.998.600
03 feb 202053,2554,1153,0053,7853,7820.481.000
31 gen 202055,1555,2052,7053,0953,0928.550.800
30 gen 202054,1855,0753,2255,0355,0330.783.800
29 gen 202055,9957,1955,2955,3055,3019.278.300
28 gen 202056,2556,7855,2456,4756,4718.544.900
27 gen 202055,1555,9954,6255,4155,4127.310.100
24 gen 202060,0060,0257,2457,7657,7628.555.300
23 gen 202060,3360,5659,0359,2059,2026.146.100
22 gen 202059,5260,2558,8559,1759,1722.604.400
21 gen 202057,3759,1857,2758,9758,9724.821.700
17 gen 202058,0258,1257,0157,6657,6620.549.200
16 gen 202056,8057,8456,7657,6857,6822.732.700
15 gen 202057,0357,1255,8456,1756,1721.638.600
14 gen 202057,8058,3056,4657,5257,5226.454.300
13 gen 202057,0157,7856,8657,4557,4516.163.000
10 gen 202057,4757,5056,2756,6756,6719.122.800
09 gen 202058,3258,4856,4857,3157,3122.376.100
08 gen 202058,0958,3957,0657,5257,5229.730.800
07 gen 202055,3858,4055,3658,2758,2749.908.200
06 gen 202053,7554,1453,1653,5753,5718.768.700
03 gen 202054,1655,3154,0054,5354,5316.815.800
02 gen 202054,8555,4954,5155,3955,3920.173.200
31 dic 201952,9153,9052,7853,7853,7813.296.400
30 dic 201953,7753,8852,6653,2153,2115.271.500
27 dic 201955,2455,5353,8954,0354,0317.176.700
26 dic 201955,4555,6554,9155,1155,1113.537.400
24 dic 201955,4555,6455,0455,4255,428.621.900
23 dic 201955,2356,1155,1455,4055,4023.693.800
20 dic 201954,9055,9354,6355,0655,0644.285.000
19 dic 201955,0155,2953,9054,5354,5355.792.900
18 dic 201953,0053,7252,3753,0453,0439.099.100
17 dic 201953,9954,0052,6553,0053,0028.344.800
16 dic 201952,7654,3052,6952,9452,9438.629.600
13 dic 201951,0252,3250,7051,2051,2030.039.700
12 dic 201949,3651,3349,3250,9750,9736.590.800
11 dic 201947,7549,3447,6949,2649,2622.081.300
10 dic 201947,0447,9246,7247,4647,4619.263.100
09 dic 201947,5747,7746,4346,4546,4516.540.500
06 dic 201947,4448,3347,3247,9347,9320.468.100
05 dic 201946,7147,4046,2546,6246,6213.003.800
04 dic 201946,1846,6045,7346,3046,3016.921.700
03 dic 201945,1245,4044,5545,2345,2320.321.400
02 dic 201947,5747,9546,3546,3946,3916.053.800
29 nov 201947,9447,9547,4447,5147,517.343.600
27 nov 201947,3548,2747,1148,1648,1615.409.400
26 nov 201947,6547,6746,5446,7246,7212.849.300
25 nov 201946,1047,5545,9447,5247,5218.803.600
22 nov 201945,9346,3845,7545,8745,8711.253.700
21 nov 201945,3046,1845,0445,5545,5514.192.900
20 nov 201946,1546,5045,2345,5745,5724.660.700
19 nov 201948,1148,1846,2846,5846,5818.384.000
18 nov 201947,9548,4147,4747,8247,8212.631.200
15 nov 201947,6048,5247,3447,7147,7117.859.200
14 nov 201946,1246,8345,7746,8046,8011.797.400
13 nov 201946,5046,5545,8146,3046,3015.423.600
12 nov 201946,8047,6846,6846,9046,9015.170.700
11 nov 201946,7246,7445,8546,2646,2614.635.900
08 nov 201947,5648,0146,9547,1947,1918.518.800
07 nov 201948,5249,0848,0048,4048,4019.253.600
06 nov 201948,1548,3047,1147,6847,6821.803.600
05 nov 201949,6249,7248,6148,6848,6813.682.600
04 nov 201949,3949,9049,2549,5949,5916.021.500
01 nov 201947,4848,5447,2548,3848,3818.311.700
31 ott 201947,2847,8846,4647,5547,5515.445.800
30 ott 201948,2248,3447,2647,8847,8812.932.800
29 ott 201948,8049,1748,0648,1148,1112.183.600
28 ott 201948,5048,7548,2348,6948,6915.240.000
25 ott 201947,2848,2746,9248,0348,0319.855.300
24 ott 201945,9047,1645,5847,1047,1025.760.200
23 ott 201944,0544,8243,9544,6644,6613.959.200
22 ott 201945,3045,7044,6244,6644,6613.802.400
21 ott 201943,9645,3043,9245,2245,2215.473.700
18 ott 201944,8344,9843,2343,4743,4726.215.300
17 ott 201945,7746,1245,2845,5045,5011.718.700
16 ott 201945,9946,5545,0845,1645,1616.646.900
15 ott 201945,2146,5545,0446,4646,4617.767.700
14 ott 201944,9645,3344,8044,8644,8612.443.300
11 ott 201944,3945,8244,2845,1045,1027.483.700
10 ott 201942,8743,7942,6143,2843,2815.572.600
09 ott 201943,1843,3842,8342,8842,8812.784.000
08 ott 201943,6043,8442,6242,6442,6420.664.600
07 ott 201944,3044,7344,0644,1644,1614.911.600
04 ott 201943,7144,6243,2944,5544,5521.860.000
03 ott 201942,0043,4941,7643,4643,4623.627.100
02 ott 201941,8242,6741,7641,9841,9826.408.500
01 ott 201943,1043,3441,7542,3042,3028.087.300
30 set 201943,0043,4742,5842,8542,8531.423.100
27 set 201945,9045,9242,9143,2143,2175.941.400
26 set 201949,3849,7448,1348,6048,6033.341.000
*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