Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MU.US
129.49+3.22(+2.55%)(czas lokalny: 24.05.2024 16:00)Micron Technology Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 127.62 | 129.49 | 129.49 | 129.49 | 14 048 894 | 0 |
23.05.2024 | 131.85 | 131.95 | 124.66 | 126.27 | 20 747 380 | 0 |
22.05.2024 | 127.66 | 127.87 | 125.24 | 126.28 | 11 190 126 | 0 |
21.05.2024 | 124.09 | 128.82 | 123.28 | 127.50 | 15 717 818 | 0 |
20.05.2024 | 127.09 | 131.02 | 126.64 | 129.00 | 19 123 180 | 0 |
17.05.2024 | 128.65 | 129.03 | 124.86 | 125.29 | 13 774 737 | 0 |
16.05.2024 | 128.12 | 130.13 | 127.05 | 127.89 | 15 874 694 | 0 |
15.05.2024 | 126.23 | 127.95 | 125.44 | 127.81 | 14 265 109 | 0 |
14.05.2024 | 122.96 | 125.04 | 121.67 | 124.81 | 13 887 504 | 0 |
13.05.2024 | 122.93 | 124.11 | 121.65 | 123.00 | 16 643 246 | 0 |
10.05.2024 | 120.00 | 121.85 | 119.18 | 121.24 | 13 922 427 | 0 |
09.05.2024 | 119.20 | 119.63 | 117.44 | 117.81 | 11 524 824 | 0 |
08.05.2024 | 118.43 | 120.47 | 118.22 | 119.32 | 10 867 910 | 0 |
07.05.2024 | 120.01 | 121.41 | 119.18 | 119.21 | 12 508 334 | 0 |
06.05.2024 | 119.89 | 121.37 | 118.02 | 120.13 | 22 538 716 | 0 |
03.05.2024 | 115.00 | 115.48 | 113.45 | 114.70 | 15 564 363 | 0 |
02.05.2024 | 111.74 | 112.41 | 109.43 | 112.33 | 15 439 203 | 0 |
01.05.2024 | 110.31 | 113.73 | 108.75 | 109.70 | 16 686 150 | 0 |
30.04.2024 | 114.18 | 116.28 | 112.93 | 112.96 | 14 845 577 | 0 |
29.04.2024 | 113.68 | 114.75 | 112.11 | 114.36 | 14 418 998 | 0 |
26.04.2024 | 111.94 | 115.06 | 111.60 | 114.84 | 20 630 672 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus