Micron Technology Inc (MU)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 26/11/2024 |
13.348.817 |
-2,57%
|
103,90
|
100,31
|
106,3995
|
101,80
|
| 25/11/2024 |
15.052.632 |
1,79%
|
104,17
|
103,815
|
106,3995
|
104,48
|
| 22/11/2024 |
8.879.505 |
-0,27%
|
100,00
|
98,062
|
103,696
|
102,64
|
| 21/11/2024 |
12.528.678 |
4,46%
|
97,94
|
96,54
|
103,2864
|
102,76
|
| 20/11/2024 |
7.258.582 |
0,66%
|
97,02
|
96,51
|
98,53
|
98,37
|
| 19/11/2024 |
8.985.492 |
0,23%
|
96,51
|
95,53
|
98,18
|
97,73
|
| 18/11/2024 |
9.636.566 |
1,21%
|
96,71
|
95,53
|
98,07
|
97,51
|
| 15/11/2024 |
11.883.813 |
-2,90%
|
101,17
|
95,6374
|
102,29
|
96,34
|
| 14/11/2024 |
12.784.482 |
-0,72%
|
102,78
|
98,56
|
103,3402
|
99,18
|
| 13/11/2024 |
12.472.848 |
-4,02%
|
105,00
|
99,83
|
105,07
|
99,92
|
| 12/11/2024 |
15.372.386 |
-4,16%
|
111,00
|
102,09
|
111,50
|
104,10
|
| 11/11/2024 |
10.448.189 |
-2,90%
|
111,20
|
106,77
|
111,50
|
108,65
|
| 08/11/2024 |
7.787.431 |
-1,24%
|
112,49
|
110,565
|
114,30
|
111,90
|
| 07/11/2024 |
9.474.085 |
1,27%
|
108,50
|
107,20
|
113,86
|
113,41
|
| 06/11/2024 |
13.203.965 |
6,00%
|
102,00
|
101,80
|
112,32
|
111,83
|
| 05/11/2024 |
7.506.718 |
%
|
102,00
|
101,80
|
105,62
|
105,58
|
| 04/11/2024 |
9.529.709 |
%
|
101,49
|
101,0011
|
103,7867
|
102,00
|
| 01/11/2024 |
9.079.911 |
%
|
100,00
|
99,38
|
100,60
|
99,56
|
| 31/10/2024 |
11.823.404 |
%
|
102,25
|
99,0707
|
102,25
|
99,82
|
| 30/10/2024 |
10.558.629 |
%
|
106,27
|
103,64
|
106,79
|
104,00
|
| 29/10/2024 |
9.335.543 |
%
|
106,58
|
105,6047
|
108,75
|
108,18
|
| 28/10/2024 |
7.944.194 |
%
|
106,57
|
106,34
|
108,18
|
106,46
|
| 25/10/2024 |
8.868.132 |
%
|
108,34
|
107,72
|
109,88
|
107,91
|
| 24/10/2024 |
9.196.944 |
%
|
106,67
|
105,545
|
107,53
|
106,85
|
| 23/10/2024 |
10.337.637 |
%
|
106,55
|
103,54
|
107,10
|
105,05
|
| 22/10/2024 |
9.109.847 |
%
|
108,31
|
106,37
|
108,50
|
107,82
|
| 21/10/2024 |
10.719.232 |
%
|
111,10
|
107,69
|
111,12
|
108,9611
|
| 18/10/2024 |
11.821.317 |
%
|
111,80
|
109,86
|
112,8915
|
111,15
|
| 17/10/2024 |
17.077.571 |
%
|
111,36
|
111,01
|
114,14
|
112,05
|
| 16/10/2024 |
13.920.470 |
%
|
106,02
|
105,61
|
109,63
|
109,16
|
| 15/10/2024 |
16.598.340 |
%
|
107,76
|
102,71
|
109,49
|
104,35
|
| 14/10/2024 |
10.702.903 |
%
|
107,76
|
106,80
|
108,71
|
108,34
|
| 11/10/2024 |
13.595.859 |
%
|
105,00
|
105,00
|
107,73
|
106,86
|
| 10/10/2024 |
20.297.684 |
%
|
102,25
|
100,845
|
106,58
|
105,69
|
| 09/10/2024 |
13.356.794 |
%
|
102,25
|
100,322
|
102,29
|
101,64
|
| 08/10/2024 |
13.132.405 |
%
|
102,18
|
101,26
|
102,936
|
102,54
|
| 07/10/2024 |
14.316.625 |
%
|
102,20
|
100,81
|
104,5932
|
102,8609
|
| 04/10/2024 |
15.824.722 |
%
|
103,57
|
101,40
|
104,2399
|
102,09
|
| 03/10/2024 |
16.405.524 |
%
|
99,47
|
99,42
|
102,5297
|
101,80
|
| 02/10/2024 |
20.026.292 |
%
|
100,69
|
99,33
|
102,12
|
99,6701
|
| 01/10/2024 |
25.109.801 |
%
|
103,52
|
98,94
|
104,20
|
100,2991
|
| 30/09/2024 |
30.179.645 |
%
|
106,10
|
102,26
|
106,70
|
103,58
|
| 27/09/2024 |
30.782.621 |
%
|
110,40
|
107,031
|
110,95
|
107,58
|
| 26/09/2024 |
77.114.299 |
%
|
113,00
|
107,53
|
114,80
|
110,06
|
| 25/09/2024 |
27.601.139 |
%
|
94,11
|
93,94
|
96,175
|
95,93
|
| 24/09/2024 |
16.667.373 |
%
|
92,61
|
92,76
|
95,00
|
94,00
|
| 23/09/2024 |
15.798.945 |
%
|
92,61
|
92,60
|
94,79
|
93,57
|
| 20/09/2024 |
22.110.534 |
%
|
88,40
|
88,35
|
90,965
|
90,87
|
| 19/09/2024 |
18.001.105 |
%
|
89,35
|
87,58
|
90,39
|
89,15
|
| 18/09/2024 |
14.220.592 |
%
|
87,99
|
86,72
|
89,15
|
87,2018
|
| 17/09/2024 |
13.150.103 |
%
|
88,06
|
87,5401
|
89,57
|
88,73
|
| 16/09/2024 |
18.718.237 |
%
|
88,01
|
85,94
|
88,24
|
87,06
|
| 13/09/2024 |
16.140.956 |
%
|
88,01
|
87,88
|
91,47
|
91,22
|
| 12/09/2024 |
21.532.650 |
%
|
87,00
|
84,12
|
88,02
|
87,1898
|
| 11/09/2024 |
15.890.008 |
%
|
88,20
|
86,08
|
90,815
|
90,60
|
| 10/09/2024 |
12.244.452 |
%
|
87,00
|
84,87
|
87,19
|
86,94
|
| 09/09/2024 |
15.188.876 |
%
|
87,75
|
85,01
|
87,96
|
86,26
|
| 06/09/2024 |
14.414.227 |
%
|
89,37
|
85,26
|
89,62
|
86,38
|
| 05/09/2024 |
7.847.040 |
%
|
88,00
|
87,76
|
90,6946
|
89,40
|
| 04/09/2024 |
12.096.219 |
%
|
88,38
|
87,81
|
90,73
|
89,29
|
| 03/09/2024 |
16.247.780 |
%
|
93,63
|
88,33
|
93,8799
|
88,58
|
| 30/08/2024 |
12.399.637 |
%
|
96,50
|
94,99
|
98,4129
|
96,24
|
| 29/08/2024 |
13.306.182 |
%
|
96,50
|
94,99
|
97,98
|
95,59
|
| 28/08/2024 |
16.186.110 |
%
|
97,39
|
92,70
|
97,6847
|
94,89
|
| 27/08/2024 |
12.243.659 |
%
|
97,05
|
96,668
|
98,49
|
97,71
|
| 26/08/2024 |
19.608.935 |
%
|
100,70
|
97,61
|
102,19
|
98,91
|
| 23/08/2024 |
18.279.262 |
%
|
102,93
|
100,32
|
104,41
|
102,76
|
| 22/08/2024 |
13.320.675 |
%
|
108,95
|
103,96
|
111,00
|
104,26
|
| 21/08/2024 |
10.121.020 |
%
|
108,20
|
106,21
|
108,40
|
108,26
|
| 20/08/2024 |
10.510.483 |
%
|
108,34
|
106,16
|
109,15
|
107,99
|
| 19/08/2024 |
10.944.655 |
%
|
107,39
|
104,76
|
108,72
|
108,55
|
| 16/08/2024 |
12.026.298 |
%
|
106,98
|
105,40
|
109,47
|
108,05
|
| 15/08/2024 |
16.252.365 |
%
|
103,50
|
102,03
|
108,0483
|
106,89
|
| 14/08/2024 |
15.823.315 |
%
|
100,85
|
98,0652
|
101,95
|
100,4488
|
| 13/08/2024 |
16.867.029 |
%
|
96,56
|
94,66
|
97,78
|
97,38
|
| 12/08/2024 |
12.864.744 |
%
|
93,05
|
92,6301
|
96,84
|
94,64
|
| 09/08/2024 |
14.678.732 |
%
|
91,67
|
89,61
|
94,53
|
93,08
|
| 08/08/2024 |
15.115.604 |
%
|
88,48
|
88,03
|
92,8499
|
92,07
|
| 07/08/2024 |
21.091.876 |
%
|
93,41
|
86,62
|
93,58
|
86,80
|
| 06/08/2024 |
18.753.196 |
%
|
89,20
|
87,11
|
90,86
|
89,00
|
| 05/08/2024 |
26.021.010 |
%
|
87,51
|
83,61
|
92,23
|
90,44
|
| 02/08/2024 |
25.608.934 |
%
|
97,16
|
91,07
|
97,69
|
92,69
|
| 01/08/2024 |
18.457.422 |
%
|
107,18
|
99,95
|
107,86
|
101,50
|
| 31/07/2024 |
18.489.881 |
%
|
110,00
|
107,75
|
111,33
|
109,95
|
| 30/07/2024 |
18.332.249 |
%
|
109,01
|
102,17
|
109,24
|
102,61
|
| 29/07/2024 |
9.997.475 |
%
|
110,30
|
107,15
|
111,34
|
107,85
|
| 26/07/2024 |
12.117.268 |
%
|
110,15
|
107,27
|
110,63
|
109,41
|
| 25/07/2024 |
20.380.364 |
%
|
106,79
|
105,06
|
110,70
|
107,50
|
| 24/07/2024 |
17.086.716 |
%
|
111,66
|
110,00
|
114,04
|
109,8599
|
| 23/07/2024 |
8.304.329 |
%
|
115,00
|
113,83
|
116,335
|
114,25
|
| 22/07/2024 |
16.311.886 |
%
|
115,36
|
113,64
|
115,58
|
115,29
|
| 19/07/2024 |
11.631.155 |
%
|
116,45
|
113,85
|
117,2124
|
114,28
|
| 18/07/2024 |
20.183.032 |
%
|
120,51
|
114,09
|
121,64
|
117,55
|
| 17/07/2024 |
19.637.973 |
%
|
122,58
|
119,23
|
123,03
|
119,16
|
| 16/07/2024 |
14.070.219 |
%
|
130,34
|
127,24
|
130,84
|
127,51
|
| 15/07/2024 |
14.691.251 |
%
|
133,76
|
130,03
|
135,35
|
130,64
|
| 12/07/2024 |
13.608.299 |
%
|
131,78
|
130,01
|
134,43
|
133,71
|
| 11/07/2024 |
18.013.012 |
%
|
136,39
|
130,07
|
136,43
|
130,21
|
| 10/07/2024 |
14.424.089 |
%
|
133,05
|
132,70
|
136,4825
|
136,28
|
| 09/07/2024 |
14.813.711 |
%
|
131,80
|
130,86
|
135,2089
|
131,14
|
