Italia markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
65,04+2,72 (+4,36%)
Alla chiusura: 04:00PM EDT
64,96 -0,08 (-0,12%)
Dopo ore: 04:18PM EDT
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202262,6665,4262,2365,0465,0416.059.864
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 202262,8663,2261,8062,4662,4615.044.700
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 202261,3562,0960,7761,8661,8614.195.700
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
04 mag 202271,7773,9070,1673,6273,4817.201.900
03 mag 202270,4771,9670,2071,2671,1213.539.100
02 mag 202268,1670,7467,5870,6070,4615.342.800
29 apr 202269,1071,3368,0268,1968,0616.843.500
28 apr 202267,6570,8167,0670,1870,0421.058.400
27 apr 202266,1368,4865,8666,4766,3417.123.600
26 apr 202268,6969,1667,0467,0866,9518.628.700
25 apr 202268,4270,1767,9370,1269,9820.072.100
22 apr 202270,6470,9869,3169,4169,2718.682.400
21 apr 202273,9774,4970,6570,9270,7817.645.300
20 apr 202273,8176,2372,8973,2073,0619.042.600
19 apr 202270,9673,4170,7772,7372,5915.139.000
18 apr 202270,2572,1070,0571,1571,0117.476.700
14 apr 202272,5672,8170,0970,1369,9918.543.500
13 apr 202272,3673,7571,8672,3872,2418.892.000
12 apr 202272,7973,5971,5771,9671,8218.658.500
11 apr 202270,5572,9170,0972,0371,8921.127.900
08 apr 202272,5072,8570,8372,1472,0020.562.600
08 apr 20220.1 Dividendo
07 apr 202273,6774,6872,1373,2873,0422.658.600
06 apr 202273,1874,8971,4773,7873,5428.080.100
05 apr 202276,7178,0274,3074,6174,3621.171.400
04 apr 202276,9078,1876,5177,6777,4124.305.700
01 apr 202278,4378,9174,0676,1875,9333.536.100
31 mar 202277,6779,9676,8377,8977,6334.588.600
30 mar 202284,3086,2478,6079,1678,9070.087.000
29 mar 202282,1082,5579,2682,0581,7841.290.700
28 mar 202278,5980,1877,2779,8679,6026.605.300
25 mar 202278,2778,3075,1378,1077,8422.491.000
24 mar 202275,9078,5475,3278,2177,9523.348.000
*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...