Italia markets close in 3 hours 17 minutes

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
74,05+0,01 (+0,01%)
Alla chiusura: 4:00PM EDT
73,50 -0,55 (-0,74%)
Preborsa: 08:11AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 202173,3074,5073,0774,0574,0514.797.800
23 set 202173,6174,7973,2574,0474,0417.304.500
22 set 202173,0474,5872,6473,9773,9716.996.100
21 set 202172,9273,1371,6672,1472,1416.026.800
20 set 202172,6072,7671,1972,3772,3723.228.300
17 set 202174,4174,5073,3274,3074,3020.390.600
16 set 202173,3074,9672,7874,6374,6312.867.700
15 set 202172,9573,9371,7673,8273,8215.258.800
14 set 202173,7974,1272,9173,4973,4913.945.100
13 set 202174,5675,2273,5274,3574,3515.796.700
10 set 202173,7775,6373,4673,5073,5018.227.500
09 set 202171,6373,2771,4272,8772,8714.638.100
08 set 202173,2073,2471,1172,2772,2717.375.500
07 set 202173,7674,4973,1673,6473,6412.028.400
03 set 202174,0074,7273,6073,8173,819.222.500
02 set 202173,2174,0172,3173,9973,9914.803.300
01 set 202174,3274,3273,0273,7273,7214.007.100
31 ago 202173,6874,6273,3273,7073,7014.807.400
30 ago 202174,1274,7572,8373,1673,1612.810.700
27 ago 202172,4674,1572,1574,0074,0014.980.000
26 ago 202173,2373,2471,7072,7772,7720.315.100
25 ago 202172,7977,0372,1874,0474,0436.552.100
24 ago 202172,1472,6971,6971,9871,9818.092.700
23 ago 202170,8471,8868,9071,7471,7422.265.000
20 ago 202170,1471,0369,5870,2370,2314.594.200
19 ago 202170,1470,8269,0470,2870,2818.022.600
18 ago 202171,2571,8870,5870,6270,6214.004.300
17 ago 202170,1771,4569,6170,7870,7817.545.800
16 ago 202170,2071,7669,9270,9370,9318.135.900
13 ago 202170,0571,2469,8870,9270,9225.285.800
12 ago 202172,1872,2068,8170,2570,2572.492.400
11 ago 202176,0476,0573,7275,0375,0331.624.900
10 ago 202179,8279,8275,7775,9175,9140.705.000
09 ago 202181,7382,0480,0880,2180,2113.363.300
06 ago 202181,2082,8881,0582,0082,0014.609.900
05 ago 202182,1483,0781,1681,4981,4914.821.000
04 ago 202180,4583,0979,5481,9881,9829.176.900
03 ago 202178,8781,0777,9480,8680,8625.807.600
02 ago 202179,0479,4977,4777,6477,6414.904.200
30 lug 202176,1378,1176,0677,5877,5812.525.000
29 lug 202176,0877,1275,9577,0877,0814.529.400
28 lug 202174,5576,0174,3875,5575,5514.348.300
27 lug 202174,7974,7972,5174,2274,2223.940.500
26 lug 202175,8177,4875,5176,3076,3012.023.900
23 lug 202175,9376,0474,9075,9475,9412.345.200
22 lug 202176,2376,2574,4675,5375,5319.042.200
21 lug 202175,3577,2475,3477,1977,1915.945.800
20 lug 202174,6675,9273,7775,3975,3914.855.800
19 lug 202173,8474,6873,2074,5874,5823.436.900
16 lug 202177,1677,6174,8475,0175,0119.132.100
15 lug 202178,3478,4676,3476,9276,9216.616.800
14 lug 202179,3580,7678,3278,4978,4915.952.300
13 lug 202179,2879,5078,1078,4578,4514.263.400
12 lug 202178,7579,7377,7179,5679,5612.639.300
09 lug 202177,4178,9576,7378,7478,7415.441.100
08 lug 202176,2577,8875,9677,1177,1123.114.500
07 lug 202181,6981,8177,9578,2278,2223.026.900
06 lug 202180,7981,5479,7681,0881,0821.126.500
02 lug 202180,6180,8978,8980,3380,3322.685.500
01 lug 202182,2482,2579,9180,1180,1153.299.000
30 giu 202184,8585,4083,4384,9884,9840.670.800
29 giu 202183,5483,8481,8782,9382,9318.530.800
28 giu 202182,6383,6082,1683,3883,3818.365.500
25 giu 202181,5782,8481,0982,0382,0319.603.800
24 giu 202180,4380,9079,9280,5880,5815.721.000
23 giu 202178,1079,8778,0779,0279,0216.662.200
22 giu 202177,6178,2877,0577,6677,6616.771.800
21 giu 202176,8577,2975,7177,0777,0719.810.100
18 giu 202178,9079,2876,1376,9576,9539.881.500
17 giu 202179,7081,4479,3680,6480,6416.003.900
16 giu 202182,7383,1180,1280,4980,4918.116.400
15 giu 202180,6482,9179,9282,1882,1822.308.600
14 giu 202179,5080,9479,3780,4980,4914.303.000
11 giu 202180,0780,7679,2179,3479,3412.675.700
10 giu 202179,4080,8478,5379,2879,2822.683.300
09 giu 202180,1780,5678,5278,6678,6621.434.900
08 giu 202184,9784,9880,0180,5380,5329.666.500
07 giu 202183,1984,2382,6584,0484,049.006.400
04 giu 202182,9784,3782,8583,7683,7612.591.100
03 giu 202183,6884,0781,8982,0382,0314.742.100
02 giu 202184,3984,8283,4584,3484,3410.314.200
01 giu 202184,9285,7683,6284,1584,1511.067.200
28 mag 202184,2284,7383,2284,1484,1411.330.300
27 mag 202182,4684,7582,3383,9383,9322.286.500
26 mag 202181,5882,4481,0282,2482,2412.609.800
25 mag 202183,5783,7179,7181,2381,2326.272.100
24 mag 202181,4283,6281,3682,9082,9015.730.400
21 mag 202181,7781,9980,3780,7280,7213.076.900
20 mag 202180,5081,4979,5281,1381,1317.123.000
19 mag 202177,2180,2776,1679,9379,9327.300.000
18 mag 202180,5580,9278,8078,8878,8820.893.800
17 mag 202179,1080,4277,7280,3980,3915.011.500
14 mag 202178,7980,1577,0879,7079,7018.241.100
13 mag 202177,9778,8676,5377,1977,1920.153.800
12 mag 202179,1479,9776,4176,8076,8023.472.600
11 mag 202177,2780,7676,8280,6880,6823.227.800
10 mag 202184,9585,0080,8080,8580,8524.862.900
07 mag 202185,9186,3284,9985,9885,9812.746.100
06 mag 202184,8785,1283,2884,8084,8013.716.900
05 mag 202185,4985,9584,0385,1585,1513.172.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...