MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 apr 2020------
06 apr 202043,3546,6943,3446,3746,3737.869.000
03 apr 202040,9741,8640,5541,2241,2228.522.400
02 apr 202039,7941,5939,5241,0941,0931.457.700
01 apr 202040,5542,3039,3339,8939,8937.452.800
31 mar 202044,4045,1741,9142,0642,0636.723.700
30 mar 202044,1745,5743,1544,5244,5233.763.900
27 mar 202043,2545,2842,3143,4843,4839.791.500
26 mar 202044,9045,7543,3344,7944,7962.450.700
25 mar 202043,9144,8840,0342,5042,5054.091.000
24 mar 202041,8244,4241,1443,2743,2745.588.000
23 mar 202036,9939,4735,6938,2538,2545.286.000
20 mar 202037,7738,5935,8436,1136,1137.667.400
19 mar 202034,6637,3033,6536,2936,2931.015.200
18 mar 202034,2636,5631,1334,6934,6936.519.000
17 mar 202035,4939,1334,0237,3837,3834.869.000
16 mar 202037,3539,1434,4534,4734,4736.879.100
13 mar 202041,5743,0238,3542,9942,9935.264.800
12 mar 202039,4042,5438,0038,8138,8140.117.200
11 mar 202046,2046,3242,8543,7243,7238.483.800
10 mar 202048,1548,2645,2947,8647,8631.652.900
09 mar 202045,4848,6044,9245,9745,9731.260.800
06 mar 202052,2053,1950,0051,4751,4730.313.700
05 mar 202053,4555,6153,3453,7253,7226.223.000
04 mar 202053,0255,3852,2155,2955,2928.222.000
03 mar 202054,6055,4051,1051,8051,8036.893.200
02 mar 202053,2054,6952,1054,5954,5933.272.700
28 feb 202048,6552,9248,3952,5652,5640.288.600
27 feb 202050,6352,8549,9950,5850,5836.349.200
26 feb 202052,6554,2751,8852,3752,3728.075.600
25 feb 202054,8455,4551,5552,1052,1041.894.200
24 feb 202053,3155,4652,6155,0155,0133.321.100
21 feb 202058,6358,7355,8956,9956,9927.038.900
20 feb 202059,8859,9957,6959,0059,0020.797.100
19 feb 202058,5860,2558,5659,9959,9923.335.500
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
*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