Micron Technology Inc (MU)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 12/08/2025 |
16 043 599 |
3,31%
|
123,90
|
123,0424
|
128,55
|
127,75
|
| 11/08/2025 |
20 575 402 |
4,11%
|
125,00
|
121,65
|
127,27
|
123,72
|
| 08/08/2025 |
20 484 836 |
6,28%
|
112,02
|
111,67
|
119,3299
|
118,89
|
| 07/08/2025 |
12 998 747 |
2,95%
|
114,00
|
110,79
|
115,28
|
111,87
|
| 06/08/2025 |
9 243 929 |
-0,26%
|
107,80
|
106,75
|
108,955
|
108,78
|
| 05/08/2025 |
13 123 680 |
1,20%
|
108,60
|
106,83
|
110,635
|
109,06
|
| 04/08/2025 |
8 016 409 |
2,73%
|
105,90
|
105,46
|
108,00
|
107,77
|
| 01/08/2025 |
13 749 576 |
-3,93%
|
105,67
|
103,47
|
106,50
|
104,88
|
| 31/07/2025 |
20 371 891 |
-4,86%
|
113,19
|
106,94
|
113,19
|
109,14
|
| 30/07/2025 |
9 039 443 |
2,50%
|
112,65
|
112,42
|
114,885
|
114,74
|
| 29/07/2025 |
11 770 417 |
0,64%
|
111,79
|
109,86
|
113,54
|
111,96
|
| 28/07/2025 |
9 407 081 |
-0,01%
|
111,79
|
109,86
|
112,00
|
111,25
|
| 25/07/2025 |
11 804 961 |
-0,42%
|
111,00
|
108,83
|
112,73
|
111,26
|
| 24/07/2025 |
14 077 053 |
1,73%
|
109,44
|
108,876
|
112,73
|
111,73
|
| 23/07/2025 |
12 672 324 |
0,56%
|
113,00
|
108,13
|
113,00
|
109,83
|
| 22/07/2025 |
20 057 044 |
-3,54%
|
113,60
|
108,13
|
115,92
|
109,22
|
| 21/07/2025 |
14 143 751 |
-0,99%
|
113,57
|
112,67
|
115,92
|
113,23
|
| 18/07/2025 |
13 218 489 |
1,00%
|
113,90
|
110,95
|
114,80
|
114,39
|
| 17/07/2025 |
24 191 372 |
-2,72%
|
118,99
|
110,95
|
119,07
|
113,26
|
| 16/07/2025 |
22 556 402 |
-3,07%
|
120,88
|
114,8103
|
121,39
|
116,43
|
| 15/07/2025 |
17 393 075 |
1,27%
|
120,41
|
117,02
|
121,39
|
120,11
|
| 14/07/2025 |
22 951 733 |
-4,77%
|
120,4601
|
117,02
|
120,6996
|
118,61
|
| 11/07/2025 |
10 959 645 |
1,25%
|
124,225
|
121,24
|
126,12
|
124,53
|
| 10/07/2025 |
10 790 390 |
0,61%
|
124,66
|
121,28
|
126,143
|
123,11
|
| 09/07/2025 |
14 783 400 |
-1,91%
|
122,50
|
121,28
|
126,143
|
122,24
|
| 08/07/2025 |
17 816 517 |
3,80%
|
121,05
|
118,911
|
125,61
|
124,42
|
| 07/07/2025 |
13 438 230 |
-1,85%
|
121,07
|
118,911
|
121,505
|
119,92
|
| 04/07/2025 |
9 810 715 |
0,08%
|
122,29
|
121,83
|
123,63
|
122,175
|
| 03/07/2025 |
9 794 287 |
0,22%
|
120,50
|
118,06
|
130,0682
|
122,29
|
| 02/07/2025 |
20 465 053 |
0,70%
|
122,37
|
118,06
|
123,9899
|
121,74
|
| 01/07/2025 |
16 576 375 |
-1,92%
|
124,94
|
119,08
|
125,01
|
120,89
|
| 30/06/2025 |
15 929 054 |
-1,21%
|
125,22
|
121,85
|
125,29
|
123,25
|
| 27/06/2025 |
16 955 094 |
-0,99%
|
129,55
|
123,39
|
129,85
|
124,76
|
| 26/06/2025 |
43 111 085 |
-1,16%
|
126,50
|
123,79
|
130,3743
|
126,00
|
| 25/06/2025 |
18 800 094 |
-0,45%
|
125,105
|
124,96
|
128,10
|
127,25
|
| 24/06/2025 |
18 266 952 |
4,82%
|
123,60
|
119,81
|
128,10
|
127,91
|
| 23/06/2025 |
14 613 510 |
-1,08%
|
123,9999
|
119,81
|
124,5091
|
122,08
|
| 20/06/2025 |
18 953 599 |
1,46%
|
122,678
|
120,18
|
124,16
|
123,60
|
| 18/06/2025 |
13 753 629 |
1,23%
|
119,53
|
119,35
|
123,60
|
121,82
|
| 17/06/2025 |
13 699 463 |
0,42%
|
117,85
|
117,5401
|
123,60
|
120,34
|
| 16/06/2025 |
14 356 213 |
3,49%
|
118,00
|
117,5401
|
120,9607
|
119,84
|
| 13/06/2025 |
11 963 493 |
-0,56%
|
114,00
|
113,1101
|
117,10
|
115,60
|
| 12/06/2025 |
11 024 991 |
0,01%
|
115,50
|
113,52
|
117,26
|
116,18
|
| 11/06/2025 |
14 399 299 |
1,68%
|
111,58
|
111,23
|
117,26
|
116,03
|
| 10/06/2025 |
14 731 612 |
2,88%
|
109,45
|
107,41
|
114,9231
|
114,14
|
| 09/06/2025 |
13 850 662 |
2,20%
|
109,70
|
107,41
|
112,53
|
110,95
|
| 06/06/2025 |
13 579 139 |
2,14%
|
106,24
|
105,53
|
111,05
|
108,56
|
| 05/06/2025 |
19 875 600 |
2,86%
|
102,34
|
101,70
|
109,03
|
106,29
|
| 04/06/2025 |
9 740 618 |
0,98%
|
98,28
|
96,96
|
103,905
|
103,25
|
| 03/06/2025 |
15 813 594 |
4,15%
|
94,53
|
94,40
|
102,93
|
102,25
|
| 02/06/2025 |
12 374 709 |
4,06%
|
94,09
|
94,00
|
99,24
|
98,18
|
| 30/05/2025 |
9 841 596 |
-2,48%
|
98,59
|
92,225
|
99,63
|
94,46
|
| 29/05/2025 |
10 440 630 |
0,52%
|
96,50
|
95,60
|
99,63
|
96,80
|
| 28/05/2025 |
6 912 337 |
-0,18%
|
95,15
|
94,19
|
97,21
|
96,18
|
| 27/05/2025 |
11 618 857 |
3,22%
|
95,75
|
94,22
|
96,70
|
96,38
|
| 23/05/2025 |
10 741 340 |
-1,54%
|
95,52
|
90,93
|
97,22
|
93,37
|
| 22/05/2025 |
8 904 637 |
-1,05%
|
97,20
|
94,37
|
98,82
|
94,83
|
| 21/05/2025 |
11 132 389 |
-2,30%
|
97,84
|
95,26
|
98,82
|
95,84
|
| 20/05/2025 |
8 558 910 |
-0,56%
|
95,88
|
95,76
|
99,09
|
98,10
|
| 19/05/2025 |
9 906 766 |
0,36%
|
95,35
|
95,32
|
99,09
|
98,65
|
| 16/05/2025 |
14 811 459 |
2,51%
|
94,04
|
92,173
|
98,19
|
98,00
|
| 15/05/2025 |
16 562 844 |
0,14%
|
96,30
|
92,173
|
97,65
|
95,45
|
| 14/05/2025 |
17 959 104 |
-1,66%
|
92,56
|
92,56
|
97,65
|
95,32
|
| 13/05/2025 |
18 301 385 |
5,19%
|
92,98
|
91,95
|
97,41
|
96,93
|
| 12/05/2025 |
18 519 086 |
7,49%
|
92,75
|
91,95
|
94,19
|
92,29
|
| 09/05/2025 |
8 871 475 |
0,83%
|
84,25
|
83,37
|
86,27
|
85,86
|
| 08/05/2025 |
11 853 805 |
3,18%
|
81,05
|
80,20
|
86,21
|
85,15
|
| 07/05/2025 |
10 473 701 |
2,61%
|
78,99
|
78,54
|
82,85
|
82,62
|
| 06/05/2025 |
8 596 168 |
-0,03%
|
79,40
|
78,54
|
81,2128
|
80,51
|
| 05/05/2025 |
8 866 373 |
-0,37%
|
79,61
|
79,065
|
81,15
|
80,42
|
| 02/05/2025 |
10 995 475 |
3,90%
|
79,31
|
77,64
|
81,67
|
80,72
|
| 01/05/2025 |
10 685 151 |
0,92%
|
73,69
|
73,50
|
79,89
|
77,77
|
| 30/04/2025 |
12 650 439 |
0,09%
|
78,00
|
73,50
|
78,19
|
76,95
|
| 29/04/2025 |
11 968 138 |
-2,14%
|
78,64
|
76,475
|
79,61
|
76,88
|
| 28/04/2025 |
10 686 297 |
-1,53%
|
79,60
|
76,92
|
79,7787
|
78,56
|
| 25/04/2025 |
13 348 649 |
3,05%
|
74,57
|
73,60
|
80,29
|
79,78
|
| 24/04/2025 |
16 234 428 |
6,27%
|
73,71
|
72,50
|
77,51
|
77,42
|
| 23/04/2025 |
15 359 050 |
3,87%
|
67,50
|
67,44
|
75,39
|
72,93
|
| 22/04/2025 |
14 718 810 |
5,20%
|
67,73
|
65,645
|
70,40
|
70,21
|
| 21/04/2025 |
14 912 762 |
-2,91%
|
67,23
|
65,645
|
68,00
|
66,74
|
| 17/04/2025 |
12 834 484 |
-0,76%
|
68,00
|
67,00
|
70,48
|
68,80
|
| 16/04/2025 |
19 400 599 |
-2,41%
|
71,12
|
67,09
|
72,80
|
69,33
|
| 15/04/2025 |
11 852 357 |
0,03%
|
71,12
|
70,55
|
72,80
|
71,04
|
| 14/04/2025 |
22 460 706 |
2,23%
|
69,06
|
69,98
|
74,76
|
71,02
|
| 11/04/2025 |
20 913 906 |
-0,74%
|
69,06
|
66,825
|
70,165
|
69,55
|
| 10/04/2025 |
31 016 167 |
-10,36%
|
72,54
|
67,50
|
73,05
|
70,05
|
| 09/04/2025 |
36 557 566 |
18,84%
|
66,20
|
63,70
|
78,56
|
77,87
|
| 08/04/2025 |
23 302 470 |
-4,27%
|
71,74
|
63,52
|
72,97
|
65,54
|
| 07/04/2025 |
34 271 161 |
5,66%
|
63,89
|
61,54
|
72,46
|
68,37
|
| 04/04/2025 |
33 206 253 |
-12,77%
|
70,66
|
63,8603
|
71,34
|
64,72
|
| 03/04/2025 |
27 615 912 |
-16,10%
|
83,00
|
74,22
|
83,3496
|
74,34
|
| 02/04/2025 |
9 696 756 |
-0,12%
|
87,09
|
86,71
|
89,925
|
88,60
|
| 01/04/2025 |
10 979 611 |
2,10%
|
88,50
|
86,245
|
88,88
|
88,71
|
| 28/03/2025 |
11 845 837 |
-2,98%
|
90,56
|
86,89
|
90,88
|
86,89
|
| 27/03/2025 |
10 120 826 |
-1,05%
|
91,09
|
89,61
|
92,205
|
91,16
|
| 26/03/2025 |
18 256 424 |
-2,34%
|
95,96
|
90,97
|
96,64
|
92,13
|
| 25/03/2025 |
14 839 822 |
-2,85%
|
96,18
|
93,25
|
96,38
|
94,18
|
| 24/03/2025 |
20 955 639 |
2,34%
|
96,10
|
95,36
|
98,4188
|
96,94
|
| 21/03/2025 |
38 637 799 |
-8,02%
|
97,70
|
93,70
|
98,235
|
94,72
|
| 20/03/2025 |
16 872 227 |
3,63%
|
100,83
|
101,36
|
104,675
|
103,00
|
