Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MU.US
127.49-3.38(-2.58%)(czas lokalny: 16.07.2024 16:00)Micron Technology Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 130.34 | 130.97 | 127.24 | 127.49 | 21 312 636 | 0 |
15.07.2024 | 133.76 | 135.35 | 130.03 | 130.87 | 20 416 018 | 0 |
12.07.2024 | 131.78 | 134.43 | 130.72 | 133.55 | 20 726 900 | 0 |
11.07.2024 | 136.39 | 136.43 | 130.07 | 130.23 | 25 401 540 | 0 |
10.07.2024 | 133.05 | 136.50 | 132.70 | 136.39 | 22 460 200 | 0 |
09.07.2024 | 131.80 | 135.21 | 130.88 | 131.14 | 21 903 376 | 0 |
08.07.2024 | 131.16 | 133.27 | 130.09 | 130.69 | 20 500 744 | 0 |
05.07.2024 | 136.82 | 137.13 | 130.91 | 131.60 | 30 104 620 | 0 |
03.07.2024 | 132.83 | 136.82 | 132.43 | 136.82 | 14 507 146 | 0 |
02.07.2024 | 129.96 | 132.71 | 129.42 | 132.59 | 20 776 036 | 0 |
01.07.2024 | 130.16 | 132.08 | 127.27 | 131.52 | 24 748 994 | 0 |
28.06.2024 | 132.91 | 135.42 | 130.75 | 131.53 | 38 140 588 | 0 |
27.06.2024 | 135.86 | 137.39 | 131.08 | 132.23 | 68 172 712 | 0 |
26.06.2024 | 143.09 | 144.07 | 139.54 | 142.36 | 55 490 060 | 0 |
25.06.2024 | 140.03 | 141.13 | 137.75 | 141.12 | 32 370 046 | 0 |
24.06.2024 | 142.37 | 142.83 | 137.89 | 139.01 | 32 410 058 | 0 |
21.06.2024 | 137.54 | 142.60 | 135.70 | 139.54 | 51 189 672 | 0 |
20.06.2024 | 157.00 | 157.41 | 142.91 | 144.19 | 41 284 628 | 0 |
18.06.2024 | 151.75 | 153.45 | 153.45 | 153.45 | 42 192 568 | 0 |
17.06.2024 | 145.45 | 148.75 | 142.14 | 147.83 | 23 908 992 | 0 |
14.06.2024 | 141.68 | 142.49 | 139.65 | 141.36 | 14 028 467 | 0 |
13.06.2024 | 142.71 | 144.22 | 140.26 | 143.14 | 16 312 938 | 0 |
12.06.2024 | 138.26 | 141.71 | 136.83 | 140.75 | 16 973 556 | 0 |
11.06.2024 | 135.28 | 135.85 | 131.78 | 135.07 | 14 124 955 | 0 |
10.06.2024 | 129.71 | 135.66 | 129.71 | 134.82 | 14 668 151 | 0 |
07.06.2024 | 130.30 | 132.54 | 129.62 | 130.94 | 12 139 401 | 0 |
06.06.2024 | 133.93 | 134.13 | 129.18 | 130.07 | 15 505 001 | 0 |
05.06.2024 | 128.80 | 133.87 | 127.65 | 133.71 | 22 301 828 | 0 |
04.06.2024 | 127.19 | 127.86 | 125.42 | 126.64 | 12 995 515 | 0 |
03.06.2024 | 128.13 | 128.84 | 125.14 | 128.17 | 16 134 335 | 0 |
31.05.2024 | 126.30 | 127.32 | 121.01 | 125.00 | 24 153 782 | 0 |
30.05.2024 | 130.23 | 131.67 | 125.70 | 126.29 | 12 666 205 | 0 |
29.05.2024 | 129.90 | 133.10 | 129.90 | 131.58 | 11 242 475 | 0 |
28.05.2024 | 131.90 | 133.30 | 129.27 | 132.67 | 14 142 956 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus