Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MU.US
111.58-0.20(-0.18%)(czas lokalny: 25.04.2024 16:00)Micron Technology Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 109.34 | 113.06 | 108.07 | 111.58 | 18 342 804 | 0 |
24.04.2024 | 112.59 | 113.95 | 109.23 | 111.78 | 20 505 924 | 0 |
23.04.2024 | 109.71 | 112.89 | 108.91 | 112.46 | 17 887 432 | 0 |
22.04.2024 | 107.45 | 110.23 | 106.63 | 109.12 | 19 820 866 | 0 |
19.04.2024 | 109.65 | 110.88 | 105.72 | 106.77 | 33 787 516 | 0 |
18.04.2024 | 116.00 | 117.61 | 111.48 | 111.93 | 32 146 904 | 0 |
17.04.2024 | 122.00 | 124.42 | 116.20 | 116.33 | 25 546 488 | 0 |
16.04.2024 | 119.53 | 122.55 | 118.36 | 121.77 | 17 452 448 | 0 |
15.04.2024 | 123.63 | 124.78 | 120.61 | 121.37 | 17 732 610 | 0 |
12.04.2024 | 125.40 | 125.99 | 121.83 | 122.52 | 24 808 212 | 0 |
11.04.2024 | 122.98 | 127.56 | 122.08 | 127.51 | 21 745 300 | 0 |
10.04.2024 | 120.17 | 124.48 | 119.93 | 122.20 | 22 242 282 | 0 |
09.04.2024 | 125.04 | 126.14 | 121.27 | 122.63 | 19 243 788 | 0 |
08.04.2024 | 129.09 | 129.70 | 122.61 | 122.95 | 27 955 768 | 0 |
05.04.2024 | 124.16 | 125.69 | 121.20 | 123.58 | 23 326 520 | 0 |
04.04.2024 | 129.99 | 130.54 | 123.65 | 124.09 | 36 009 860 | 0 |
03.04.2024 | 122.12 | 128.28 | 121.33 | 128.01 | 40 130 044 | 0 |
02.04.2024 | 122.40 | 123.68 | 120.92 | 122.75 | 25 026 424 | 0 |
01.04.2024 | 119.00 | 127.38 | 119.00 | 124.38 | 44 309 400 | 0 |
28.03.2024 | 119.37 | 117.89 | 117.89 | 117.89 | 21 047 778 | 0 |
27.03.2024 | 119.30 | 120.11 | 117.08 | 119.25 | 29 320 732 | 0 |
26.03.2024 | 119.00 | 122.46 | 118.17 | 118.80 | 44 295 144 | 0 |
25.03.2024 | 110.30 | 121.41 | 110.16 | 117.13 | 55 766 124 | 0 |
22.03.2024 | 109.31 | 111.34 | 107.06 | 110.21 | 37 281 440 | 0 |
21.03.2024 | 113.38 | 113.50 | 108.78 | 109.85 | 89 554 128 | 0 |
20.03.2024 | 94.99 | 96.68 | 93.59 | 96.25 | 39 807 352 | 0 |
19.03.2024 | 92.58 | 94.16 | 91.00 | 94.00 | 21 054 656 | 0 |
18.03.2024 | 96.75 | 97.08 | 93.69 | 93.78 | 23 140 268 | 0 |
15.03.2024 | 92.48 | 94.70 | 92.02 | 93.25 | 29 579 528 | 0 |
14.03.2024 | 93.35 | 93.45 | 90.30 | 91.43 | 16 718 903 | 0 |
13.03.2024 | 95.19 | 95.34 | 93.10 | 94.16 | 16 732 631 | 0 |
12.03.2024 | 95.33 | 97.50 | 93.64 | 97.42 | 14 993 731 | 0 |
11.03.2024 | 95.95 | 96.46 | 93.53 | 94.51 | 15 673 308 | 0 |
08.03.2024 | 100.00 | 101.85 | 97.32 | 97.62 | 22 379 002 | 0 |
07.03.2024 | 98.93 | 99.69 | 97.47 | 98.98 | 24 843 324 | 0 |
06.03.2024 | 95.00 | 96.43 | 94.56 | 95.56 | 14 232 423 | 0 |
05.03.2024 | 94.23 | 95.37 | 93.28 | 94.47 | 12 887 534 | 0 |
04.03.2024 | 97.05 | 97.38 | 94.62 | 95.77 | 20 913 228 | 0 |
01.03.2024 | 91.92 | 96.06 | 91.92 | 95.15 | 23 446 164 | 0 |
29.02.2024 | 90.60 | 90.83 | 88.82 | 90.61 | 17 027 004 | 0 |
28.02.2024 | 90.46 | 90.79 | 89.30 | 89.71 | 14 190 651 | 0 |
27.02.2024 | 92.00 | 92.75 | 90.49 | 91.85 | 21 422 676 | 0 |
26.02.2024 | 89.62 | 92.35 | 88.90 | 89.46 | 28 920 116 | 0 |
23.02.2024 | 86.55 | 86.82 | 85.05 | 86.00 | 10 232 768 | 0 |
22.02.2024 | 85.00 | 86.31 | 83.88 | 85.91 | 17 510 924 | 0 |
21.02.2024 | 80.81 | 81.50 | 79.94 | 81.49 | 9 943 627 | 0 |
20.02.2024 | 79.36 | 80.77 | 79.15 | 80.71 | 12 627 192 | 0 |
16.02.2024 | 80.96 | 79.50 | 79.50 | 79.50 | 15 553 079 | 0 |
15.02.2024 | 82.25 | 82.71 | 81.51 | 81.63 | 11 527 608 | 0 |
14.02.2024 | 82.18 | 83.17 | 81.49 | 81.83 | 12 870 944 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus