Micron Technology Inc (MTE.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:06AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
| 04 jul 2024 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
| 03 jul 2024 | 123.52 | 123.52 | 123.00 | 123.00 | 123.00 | 300 |
| 02 jul 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
| 01 jul 2024 | 122.12 | 122.12 | 119.84 | 119.84 | 119.84 | 110 |
| 28 jun 2024 | 125.10 | 125.10 | 122.16 | 122.22 | 122.22 | 51 |
| 27 jun 2024 | 122.60 | 126.72 | 122.60 | 125.52 | 125.52 | 131 |
| 26 jun 2024 | 135.32 | 136.50 | 135.32 | 136.50 | 136.50 | 70 |
| 25 jun 2024 | 131.16 | 131.16 | 131.16 | 131.16 | 131.16 | - |
| 24 jun 2024 | 132.00 | 132.00 | 130.94 | 130.94 | 130.94 | 1,500 |
| 21 jun 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
| 20 jun 2024 | 145.58 | 145.58 | 136.12 | 136.12 | 136.12 | 30 |
| 19 jun 2024 | 143.50 | 145.00 | 143.50 | 145.00 | 145.00 | 65 |
| 18 jun 2024 | 139.66 | 146.16 | 139.66 | 143.14 | 143.14 | 410 |
| 17 jun 2024 | 132.62 | 134.38 | 132.62 | 134.38 | 134.38 | 37 |
| 14 jun 2024 | 134.06 | 135.42 | 134.06 | 135.42 | 135.42 | 45 |
| 13 jun 2024 | 131.24 | 131.80 | 131.24 | 131.80 | 131.80 | 93 |
| 12 jun 2024 | 126.26 | 130.32 | 126.26 | 128.84 | 128.84 | 11 |
| 11 jun 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
| 10 jun 2024 | 121.60 | 125.68 | 121.60 | 125.68 | 125.68 | 1 |
| 07 jun 2024 | 119.52 | 122.50 | 119.52 | 122.50 | 122.50 | 10 |
| 06 jun 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
| 05 jun 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.64 | - |
| 04 jun 2024 | 117.44 | 117.44 | 115.76 | 115.76 | 115.76 | 1 |
| 03 jun 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
| 31 may 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
| 30 may 2024 | 120.24 | 120.56 | 120.24 | 120.56 | 120.56 | 3 |
| 29 may 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
| 28 may 2024 | 119.50 | 120.40 | 119.26 | 119.26 | 119.26 | 19 |
| 27 may 2024 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | - |
| 24 may 2024 | 117.60 | 118.10 | 117.60 | 118.10 | 118.10 | 20 |
| 23 may 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 22 may 2024 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | - |
| 21 may 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
| 20 may 2024 | 117.14 | 119.20 | 117.14 | 119.20 | 119.20 | 20 |
| 17 may 2024 | 118.00 | 118.00 | 117.82 | 117.82 | 117.82 | 23 |
| 16 may 2024 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | - |
| 15 may 2024 | 115.60 | 116.96 | 115.60 | 116.96 | 116.96 | 120 |
| 14 may 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
| 13 may 2024 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | - |
| 10 may 2024 | 109.70 | 110.76 | 109.70 | 110.76 | 110.76 | 20 |
| 09 may 2024 | 110.32 | 110.32 | 109.22 | 109.22 | 109.22 | 5 |
| 08 may 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | - |
| 07 may 2024 | 111.64 | 112.48 | 111.64 | 112.48 | 112.48 | 589 |
| 06 may 2024 | 108.32 | 111.56 | 108.32 | 111.56 | 111.56 | 5 |
| 03 may 2024 | 105.02 | 105.02 | 104.86 | 104.86 | 104.86 | 25 |
| 02 may 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
| 30 abr 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
| 29 abr 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 26 abr 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
| 25 abr 2024 | 102.80 | 103.78 | 102.80 | 103.78 | 103.78 | 5 |
| 24 abr 2024 | 107.00 | 107.28 | 107.00 | 107.28 | 107.28 | 25 |
| 23 abr 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - |
| 22 abr 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | 10 |
| 19 abr 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
| 18 abr 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
| 17 abr 2024 | 113.50 | 113.50 | 110.12 | 110.38 | 110.38 | 123 |
| 16 abr 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
| 15 abr 2024 | 114.22 | 116.38 | 114.22 | 116.38 | 116.38 | 10 |
| 12 abr 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
| 11 abr 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
| 10 abr 2024 | 112.88 | 113.72 | 112.88 | 113.72 | 113.72 | 9 |
| 09 abr 2024 | 114.06 | 114.06 | 113.30 | 113.30 | 113.30 | 78 |
| 08 abr 2024 | 113.80 | 118.46 | 113.80 | 118.46 | 118.46 | 50 |
| 05 abr 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
| 04 abr 2024 | 119.50 | 119.50 | 118.28 | 118.28 | 118.28 | 9 |
| 03 abr 2024 | 113.28 | 118.22 | 113.28 | 117.52 | 117.52 | 30 |
| 02 abr 2024 | 115.82 | 117.58 | 115.82 | 117.58 | 117.58 | 15 |
| 28 mar 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 28 mar 2024 | 0.115 Dividendo | |||||
| 27 mar 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.83 | - |
| 26 mar 2024 | 109.20 | 110.65 | 109.20 | 110.65 | 110.53 | 820 |
| 25 mar 2024 | 101.80 | 107.50 | 101.80 | 107.50 | 107.39 | 2,025 |
| 22 mar 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.44 | - |
| 21 mar 2024 | 103.60 | 103.70 | 100.95 | 102.90 | 102.79 | 145 |
| 20 mar 2024 | 86.72 | 87.60 | 86.72 | 87.46 | 87.37 | 35 |
| 19 mar 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 86.43 | - |
| 18 mar 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.81 | - |
| 15 mar 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.79 | - |
| 14 mar 2024 | 86.26 | 86.26 | 86.26 | 86.26 | 86.17 | - |
| 13 mar 2024 | 89.32 | 89.32 | 85.38 | 85.38 | 85.29 | 12 |
| 12 mar 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.41 | - |
| 11 mar 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.35 | - |
| 08 mar 2024 | 90.80 | 91.56 | 90.80 | 91.56 | 91.46 | 30 |
| 07 mar 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.03 | - |
| 06 mar 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 87.05 | - |
| 05 mar 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.11 | - |
| 04 mar 2024 | 87.50 | 90.54 | 87.50 | 90.54 | 90.45 | 60 |
| 01 mar 2024 | 84.38 | 88.36 | 84.38 | 88.16 | 88.07 | 78 |
| 29 feb 2024 | 82.26 | 82.26 | 82.26 | 82.26 | 82.17 | - |
| 28 feb 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.53 | - |
| 27 feb 2024 | 82.40 | 85.32 | 82.40 | 85.00 | 84.91 | 89 |
| 26 feb 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 79.06 | - |
| 23 feb 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.02 | - |
| 22 feb 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.56 | - |
| 21 feb 2024 | 74.60 | 75.10 | 74.60 | 75.10 | 75.02 | 15 |
| 20 feb 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.80 | - |
| 19 feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.36 | - |
| 16 feb 2024 | 75.88 | 75.88 | 75.88 | 75.88 | 75.80 | - |
| 15 feb 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.84 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.