MU - Micron Technology, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 202050,3950,6250,0250,3950,3914.514.423
31 lug 202050,6250,7049,2650,0650,0617.433.200
30 lug 202049,7450,7549,1150,7450,7417.644.300
29 lug 202050,3950,6349,7850,3950,3914.714.800
28 lug 202051,2651,2750,0450,0950,0915.614.400
27 lug 202050,6051,7150,4951,5951,5915.991.700
24 lug 202051,2851,2849,6550,0250,0225.348.000
23 lug 202051,7454,2051,5752,6452,6433.399.900
22 lug 202051,5851,7751,0251,6551,6511.412.600
21 lug 202051,6252,6651,2351,5251,5216.665.400
20 lug 202049,6651,3249,5451,2151,2117.604.200
17 lug 202050,3150,4349,2849,4749,4715.003.800
16 lug 202049,8250,2949,2350,1050,1014.014.000
15 lug 202050,2150,6549,4150,5150,5115.911.400
14 lug 202049,0849,7947,9549,7149,7117.455.200
13 lug 202051,3152,2849,3849,4649,4623.296.400
10 lug 202050,0150,7149,4050,7050,7018.128.700
09 lug 202049,8550,3948,7349,9849,9818.510.800
08 lug 202049,5649,7548,9649,7149,7115.311.900
07 lug 202050,5250,5949,0149,0949,0919.797.900
06 lug 202050,7551,4350,4850,9250,9216.321.000
02 lug 202050,5050,7549,4849,8349,8318.562.400
01 lug 202051,5251,5649,6149,7049,7025.218.400
30 giu 202051,7852,4750,9751,5251,5247.852.100
29 giu 202048,6949,1547,5849,1549,1524.666.200
26 giu 202049,1549,3548,1448,4948,4916.929.700
25 giu 202048,2449,3147,2849,1949,1914.971.900
24 giu 202049,6550,1048,0248,2948,2919.346.500
23 giu 202050,6950,8949,5749,8449,8423.194.200
22 giu 202051,1051,4050,2451,1551,1515.952.200
19 giu 202051,1652,7550,7550,8350,8328.081.500
18 giu 202050,5051,0450,0250,4850,4813.220.200
17 giu 202051,3051,5150,5450,9650,9613.875.000
16 giu 202051,1652,1549,8651,0251,0220.987.200
15 giu 202047,3649,7347,1049,2449,2418.092.300
12 giu 202050,2950,4847,3648,6948,6924.266.500
11 giu 202050,4251,0948,2048,5248,5229.897.600
10 giu 202052,9253,3051,5752,4752,4718.766.700
09 giu 202052,6553,5052,4553,1553,1517.840.800
08 giu 202054,5054,6452,2353,7053,7022.850.600
05 giu 202052,6654,8252,5953,7253,7234.110.700
04 giu 202048,8651,9848,6051,2251,2234.830.800
03 giu 202048,0449,4247,4548,9248,9234.662.100
02 giu 202046,4946,8545,5746,8246,8223.035.600
01 giu 202047,4947,6746,3246,3446,3421.809.100
29 mag 202046,6248,0246,2147,9147,9126.354.600
28 mag 202048,7048,7946,0746,4746,4738.289.300
27 mag 202045,9549,5843,9049,4549,4556.071.500
26 mag 202046,2246,6945,4545,8045,8024.303.900
22 mag 202045,1545,3144,2444,9444,9413.385.400
21 mag 202046,5046,5744,7645,2245,2217.445.300
20 mag 202046,5147,0446,0946,6446,6417.876.500
19 mag 202045,7846,2345,0245,1245,1217.389.500
18 mag 202045,8346,1544,9545,9245,9220.325.900
15 mag 202043,2844,7843,2444,4144,4128.803.900
14 mag 202043,0645,7842,5145,7345,7327.543.500
13 mag 202045,8745,8842,9543,5343,5335.117.500
12 mag 202048,5248,5645,6445,6945,6926.738.900
11 mag 202047,7448,7347,4448,2048,2017.329.300
08 mag 202047,2948,4647,2948,2548,2517.445.000
07 mag 202047,1247,5046,3446,5946,5916.372.100
06 mag 202046,0747,1245,9246,0846,0822.011.900
05 mag 202045,4546,9545,1145,4145,4121.007.500
04 mag 202044,1944,6943,6144,4644,4621.377.100
01 mag 202046,3646,9244,5245,0645,0628.194.000
30 apr 202049,4849,5847,3747,8947,8928.489.600
29 apr 202046,5850,1446,3349,8349,8335.743.000
28 apr 202046,2147,6945,2845,3145,3125.234.900
27 apr 202045,0045,3944,5845,2845,2816.667.200
24 apr 202043,8044,3242,9844,1644,1616.592.800
23 apr 202043,8244,7243,4243,7743,7722.273.100
22 apr 202043,1144,2042,7543,9143,9121.398.300
21 apr 202043,0043,0741,1941,4141,4132.482.200
20 apr 202044,5245,0843,3043,4043,4030.463.300
17 apr 202046,7846,8944,8545,7045,7023.388.300
16 apr 202047,0247,2044,6645,5345,5326.589.000
15 apr 202046,4046,6645,6446,4346,4322.389.400
14 apr 202047,0048,3846,6247,6247,6225.738.000
13 apr 202044,9046,3944,3946,1746,1730.449.900
09 apr 202049,3049,8145,3546,1346,1339.840.400
08 apr 202047,0848,6946,8048,2948,2927.694.400
07 apr 202048,0948,3746,0446,5446,5434.646.400
06 apr 202043,3546,6943,3446,3746,3737.899.100
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
*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