Italia markets closed

Micron Technology, Inc. (MU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
82,39-2,68 (-3,15%)
Al 02:35PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202284,2285,1381,5282,3982,3919.543.534
20 gen 202290,2890,3384,9385,0785,0724.671.400
19 gen 202293,7294,7889,7790,0090,0019.043.800
18 gen 202295,5395,9592,5492,8792,8719.900.500
14 gen 202294,4497,4394,4097,3697,3618.371.300
13 gen 202296,5098,1195,3095,6295,6223.679.800
12 gen 202295,1696,2393,7895,1195,1113.339.200
11 gen 202292,4694,2791,6594,2094,2014.924.900
10 gen 202294,2695,6791,0493,8993,8920.290.000
07 gen 202296,0997,1993,9494,4594,4514.847.000
06 gen 202295,1096,7194,1295,6595,6522.320.300
05 gen 202295,3898,4594,3594,4094,4028.613.100
04 gen 202295,6096,5993,5496,3496,3419.725.000
03 gen 202293,9195,8493,4895,7595,7518.705.500
31 dic 202194,0094,4293,0393,1593,1513.660.600
31 dic 20210.1 Dividendo
30 dic 202194,4095,5193,4393,8993,7919.327.800
29 dic 202194,0096,7593,9196,1796,0732.234.600
28 dic 202193,7593,8992,0692,9492,8413.683.800
27 dic 202193,7294,9392,7394,4394,3317.110.100
23 dic 202190,7095,0090,3594,4294,3236.400.100
22 dic 202190,0090,4888,9290,3490,2418.593.900
21 dic 202188,9991,1487,3590,6890,5858.363.600
20 dic 202182,1483,2580,9182,0381,9422.346.800
17 dic 202181,6283,2980,9483,0082,9123.165.900
16 dic 202185,8886,3282,1382,6982,6016.503.200
15 dic 202183,4885,7982,0685,6685,5713.971.500
14 dic 202183,2284,7782,9183,2983,2012.082.500
13 dic 202186,6187,3884,2084,3584,2613.054.400
10 dic 202184,3485,6884,1385,5485,4511.945.300
09 dic 202185,3086,5484,6384,9384,8411.964.300
08 dic 202185,4486,3484,0386,0285,9312.908.500
07 dic 202184,4287,0484,3385,8385,7421.716.900
06 dic 202181,8383,2380,5382,4582,3615.094.900
03 dic 202183,7184,4380,6481,6281,5319.160.200
02 dic 202182,6383,5981,3582,8882,7922.994.500
01 dic 202186,5589,0585,0085,1585,0631.633.400
30 nov 202185,5886,9283,9584,0083,9127.301.000
29 nov 202184,3886,2784,1686,1486,0518.889.800
26 nov 202183,1384,0581,9883,4283,3316.487.200
24 nov 202184,7587,1684,6186,2186,1221.666.100
23 nov 202185,0487,7184,3385,4185,3231.823.300
22 nov 202183,6687,6783,6683,8683,7734.775.200
19 nov 202178,9383,8678,9383,0382,9447.216.100
18 nov 202176,9077,5075,7577,0276,9416.848.200
17 nov 202176,4876,5775,1975,4675,3811.600.500
16 nov 202176,5677,1575,7876,8176,7311.807.600
15 nov 202177,7678,2876,6076,7876,7012.650.700
12 nov 202175,0278,0274,9577,3077,2226.530.100
11 nov 202174,0274,9673,6274,5574,4712.192.600
10 nov 202174,1675,1573,2073,4173,3315.228.300
09 nov 202175,1076,2774,5675,5975,5120.127.300
08 nov 202173,3275,0373,1274,5674,4818.742.300
05 nov 202173,0073,7472,3672,9272,8413.015.300
04 nov 202172,3772,4871,0472,2472,1615.936.600
03 nov 202170,7271,3370,2671,2571,1710.266.900
02 nov 202170,4970,8570,0470,7670,689.761.100
01 nov 202168,9770,9768,9470,7070,6211.988.400
29 ott 202168,3969,5568,0469,1069,0311.431.600
28 ott 202169,2970,3569,1869,5869,5116.966.000
27 ott 202168,5268,6967,4568,2468,1713.541.900
26 ott 202169,3769,8268,4768,9468,8714.267.900
25 ott 202169,6271,1268,5468,7668,6923.341.300
22 ott 202168,5169,0967,0867,5167,4417.892.100
21 ott 202167,9568,7067,6768,6468,5711.140.700
20 ott 202167,2069,2067,0168,2768,2019.457.800
19 ott 202167,3767,8966,6467,5767,5016.930.300
18 ott 202167,0167,6366,2967,2667,1911.849.300
15 ott 202168,0968,4667,4867,6867,6111.783.100
14 ott 202167,2868,0866,8167,8067,7315.541.600
13 ott 202166,7467,4266,2366,3866,3117.532.400
12 ott 202169,3969,4365,6766,7266,6536.911.700
11 ott 202169,9070,3669,1869,2269,1512.700.200
08 ott 202170,9370,9469,7070,1270,0513.657.000
07 ott 202170,4071,6770,1270,5470,4615.236.100
06 ott 202169,8070,3869,0369,9469,8717.899.300
05 ott 202171,2171,2169,6170,5070,4214.512.100
04 ott 202170,6071,5770,3670,6270,5419.525.700
01 ott 202171,3471,5770,1070,9970,9117.813.800
30 set 202172,2072,6070,8670,9870,9016.889.200
30 set 20210.1 Dividendo
29 set 202171,1673,3270,2271,6471,4638.169.200
28 set 202174,5074,9973,0673,1072,9227.311.500
27 set 202173,6575,8873,5175,1875,0018.435.200
24 set 202173,3074,5073,0774,0573,8714.804.300
23 set 202173,6174,7973,2574,0473,8617.304.500
22 set 202173,0474,5872,6473,9773,7916.996.100
21 set 202172,9273,1371,6672,1471,9616.026.800
20 set 202172,6072,7671,1972,3772,1923.228.300
17 set 202174,4174,5073,3274,3074,1220.449.600
16 set 202173,3074,9672,7874,6374,4512.867.700
15 set 202172,9573,9371,7673,8273,6415.258.800
14 set 202173,7974,1272,9173,4973,3113.945.100
13 set 202174,5675,2273,5274,3574,1715.796.700
10 set 202173,7775,6373,4673,5073,3218.227.500
09 set 202171,6373,2771,4272,8772,6914.638.100
08 set 202173,2073,2471,1172,2772,0917.375.500
07 set 202173,7674,4973,1673,6473,4612.028.400
03 set 202174,0074,7273,6073,8173,639.222.500
02 set 202173,2174,0172,3173,9973,8114.803.300
*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...