Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Micron Technology, Inc. logosu
MU
Micron Technology, Inc.
23:00:00
1133.99 $
0.0000 (%0.00)
Önceki Kapanış: 1043.19
Düşük₺1092.7935
Yüksek₺1149.35
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

MU: Micron Technology, Inc. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 51,9673
KAPANIŞ 51,9812

En Düşük

DÜŞÜK 31,13

En Yüksek

YÜKSEK 75,68
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202054,8555,4954,5155,39
03.01.202054,1655,315454,53
06.01.202053,7554,1453,1653,57
07.01.202055,3858,455,3658,27
08.01.202058,0958,3957,0657,52
09.01.202058,3258,4856,4857,31
10.01.202057,4757,556,2756,67
13.01.202057,0157,7856,8657,45
14.01.202057,858,356,4657,52
15.01.202057,0357,1255,8456,17
16.01.202056,857,8456,7657,68
17.01.202058,0258,1257,0157,66
21.01.202057,3759,1857,2758,97
22.01.202059,5260,2558,8559,17
23.01.202060,3360,5659,0359,2
24.01.20206060,0257,2457,76
27.01.202055,1555,9954,6255,41
28.01.202056,2556,7855,2456,47
29.01.202055,9957,1955,2955,3
30.01.202054,1855,0753,2255,03
31.01.202055,1555,252,753,09
03.02.202053,2554,115353,78
04.02.202055,2956,0254,9455,5
05.02.202057,0257,2655,8256,77
06.02.202058,0859,1757,4158,68
07.02.202057,975856,7756,88
10.02.202056,357,3456,257,33
11.02.202057,8858,8456,3357,25
12.02.202059,0461,1958,959,27
13.02.202059,0160,6358,8659,33
14.02.202060,1660,5658,2658,5
18.02.202057,0758,0456,6257,75
19.02.202058,5860,2558,5659,99
20.02.202059,8859,9957,6959
21.02.202058,6358,7355,8956,99
24.02.202053,3155,4652,6155,01
25.02.202054,8455,4551,5552,1
26.02.202052,6554,2751,8852,37
27.02.202050,6352,8549,9950,58
28.02.202048,6552,9248,3952,56
02.03.202053,254,6952,154,59
03.03.202054,655,451,151,8
04.03.202053,0255,3852,2155,29
05.03.202053,4555,6153,3453,72
06.03.202052,253,195051,47
09.03.202045,4848,644,9245,97
10.03.202048,1548,2645,2947,86
11.03.202046,246,3242,8543,72
12.03.202039,442,543838,81
13.03.202041,5743,0238,3542,99
16.03.202037,3539,1434,4534,47
17.03.202035,4939,1334,0237,38
18.03.202034,2636,5631,1334,69
19.03.202034,6637,333,6536,29
20.03.202037,7738,5935,8436,11
23.03.202036,9939,4735,6938,25
24.03.202041,8244,4241,1443,27
25.03.202043,9144,8840,0342,5
26.03.202044,945,7543,3344,79
27.03.202043,2545,2842,3143,48
30.03.202044,1745,5743,1544,52
31.03.202044,445,1741,9142,06
01.04.202040,5542,339,3339,89
02.04.202039,7941,5939,5241,09
03.04.202040,9741,8640,5541,22
06.04.202043,3546,6943,3446,37
07.04.202048,0948,3746,0446,54
08.04.202047,0848,6946,848,29
09.04.202049,349,8145,3546,13
13.04.202044,946,3944,3946,17
14.04.20204748,3846,6247,62
15.04.202046,446,6645,6446,43
16.04.202047,0247,244,6645,53
17.04.202046,7846,8944,8545,7
20.04.202044,5245,0843,343,4
21.04.20204343,0741,1941,41
22.04.202043,1144,242,7543,91
23.04.202043,8244,7243,4243,77
24.04.202043,844,3242,9844,16
27.04.20204545,3944,5845,28
28.04.202046,2147,6945,2845,31
29.04.202046,5850,1446,3349,83
30.04.202049,4849,5847,3747,89
01.05.202046,3646,9244,5245,06
04.05.202044,1944,6943,6144,46
05.05.202045,4546,9545,1145,41
06.05.202046,0747,1245,9246,08
07.05.202047,1247,546,3446,59
08.05.202047,2948,4647,2948,25
11.05.202047,7448,7347,4448,2
12.05.202048,5248,5645,6445,69
13.05.202045,8745,8842,9543,53
14.05.202043,0645,7842,5145,73
15.05.202043,2844,7843,2444,41
18.05.202045,8346,1544,9545,92
19.05.202045,7846,2345,0245,12
20.05.202046,5147,0446,0946,64
21.05.202046,546,5744,7645,22
22.05.202045,1545,3144,2444,94
26.05.202046,2246,6945,4545,8
27.05.202045,9549,5843,949,45
28.05.202048,748,7946,0746,47
29.05.202046,6248,0246,2147,91
01.06.202047,4947,6746,3246,34
02.06.202046,4946,8545,5746,82
03.06.202048,0449,4247,4548,92
04.06.202048,8651,9848,651,22
05.06.202052,6654,8252,5953,72
08.06.202054,554,6452,2353,7
09.06.202052,6553,552,4553,15
10.06.202052,9253,351,5752,47
11.06.202050,4251,0948,248,52
12.06.202050,2950,4847,3648,69
15.06.202047,3649,7347,149,24
16.06.202051,1652,1549,8651,02
17.06.202051,351,5150,5450,96
18.06.202050,551,0450,0250,48
19.06.202051,1652,7550,7550,83
22.06.202051,151,450,2451,15
23.06.202050,6950,8949,5749,84
24.06.202049,6550,148,0248,29
25.06.202048,2449,3147,2849,19
26.06.202049,1549,3548,1448,49
29.06.202048,6949,1547,5849,15
30.06.202051,7852,4750,9751,52
01.07.202051,5251,5649,6149,7
02.07.202050,550,7549,4849,83
06.07.202050,7551,4350,4850,92
07.07.202050,5250,5949,0149,09
08.07.202049,5649,7548,9649,71
09.07.202049,8550,3948,7349,98
10.07.202050,0150,7149,450,7
13.07.202051,3152,2849,3849,46
14.07.202049,0849,7947,9549,71
15.07.202050,2150,6549,4150,51
16.07.202049,8250,2949,2350,1
17.07.202050,3150,4349,2849,47
20.07.202049,6651,3249,5451,21
21.07.202051,6252,6651,2351,52
22.07.202051,5851,7751,0251,65
23.07.202051,7454,251,5752,64
24.07.202051,2851,2849,6550,02
27.07.202050,651,7150,4951,59
28.07.202051,2651,2750,0450,09
29.07.202050,3950,6349,7850,39
30.07.202049,7450,7549,1150,74
31.07.202050,6250,749,2650,06
03.08.202050,3950,6250,0250,39
04.08.202050,3551,4850,2951,3
05.08.202051,0951,2850,6351,05
06.08.20205050,0348,3248,7
07.08.202048,6949,1848,0548,75
10.08.202048,8549,6748,2749,15
11.08.202049,0149,7447,6347,76
12.08.202048,3848,7347,6648,48
13.08.202047,1647,2345,9346,14
14.08.202045,646,0845,345,6
17.08.202045,945,9444,7445,22
18.08.202045,0645,1644,0544,4
19.08.202044,344,743,8544,05
20.08.202042,6843,6642,2542,99
21.08.202042,8543,0642,442,66
24.08.202043,1243,8242,8943,76
25.08.202044,8845,5444,645,1
26.08.202045,645,8244,6944,96
27.08.202044,5544,8343,6744,62
28.08.202044,6245,7944,4145,69
31.08.202045,3545,8245,1445,51
01.09.202045,5345,7945,0645,76
02.09.202046,4348,1946,2847,83
03.09.202047,7647,8345,8546,33
04.09.202046,1946,9544,8946,48
08.09.202044,9946,2344,5345,03
09.09.202045,8845,8844,4545,15
10.09.202045,4745,9544,6944,87
11.09.202045,2346,4844,9646,09
14.09.202048,3549,5948,349,03
15.09.202049,3749,6648,749,05
16.09.202049,1151,2248,9650,21
17.09.202049,1651,2948,8150,98
18.09.202051,552,1749,9750,74
21.09.202049,6149,7847,8949,15
22.09.202049,2749,7848,7849,7
23.09.202051,0151,6149,6449,85
24.09.202049,5250,3649,0949,47
25.09.202049,5749,647,7849,14
28.09.202049,6449,7748,1349,72
29.09.202049,7151,3849,5950,71
30.09.202048,9549,2746,8346,96
01.10.202047,148,1847,0547,92
02.10.202046,8647,5246,546,55
05.10.202046,9947,7346,9847,6
06.10.202047,5548,8347,2247,32
07.10.202048,424948,3248,41
08.10.202048,995048,2249,9
09.10.202050,2450,649,3149,89
12.10.202050,5850,8450,0850,68
13.10.202051,8952,7551,6451,85
14.10.202052,0152,2551,3551,63
15.10.202050,7651,9750,3251,94
16.10.202052,1552,5551,5851,61
19.10.202051,975451,352,63
20.10.202053,1454,252,7553,53
21.10.202053,353,9653,1853,31
22.10.202053,2954,8553,0854,38
23.10.202054,0954,1252,3852,85
26.10.202052,452,8951,452,14
27.10.202052,0352,3251,5451,96
28.10.202050,7550,8549,5750
29.10.202049,7150,9149,3850,48
30.10.202050,0150,4349,350,34
02.11.202050,7950,7949,4449,71
03.11.202050,1351,5950,0151,08
04.11.202051,7352,550,9351,96
05.11.202052,8854,7852,7854,58
06.11.202054,4655,4154,3355,16
09.11.202056,4757,8355,8755,96
10.11.202055,1355,9454,3655,41
11.11.202055,9756,9455,8556,36
12.11.202056,656,9755,8956,25
13.11.202056,7958,1956,7557,93
16.11.202059,7261,9159,6161,86
17.11.20206162,260,361,99
18.11.202061,562,0460,6360,74
19.11.202060,0461,9759,6561,83
20.11.202061,4862,6461,3561,4
23.11.202062,6164,562,364,18
24.11.202064,2964,2962,8963,95
25.11.202063,666462,6163,43
27.11.202063,8364,863,5164,23
30.11.202064,5665,2563,5864,09
01.12.202065,2568,6365,1467,08
02.12.202067,6169,3966,7669,11
03.12.202070,5771,1269,5569,9
04.12.202071,1174,3870,5473,34
07.12.202073,2973,471,4872,61
08.12.20207273,5571,9873,19
09.12.202073,1574,6170,7871,41
10.12.202070,1471,9569,6771,28
11.12.202070,3871,3269,470,53
14.12.202071,472,271,0371,54
15.12.202072,8173,3772,3373,15
16.12.202074,1974,3572,6372,99
17.12.202073,5973,7471,7672,26
18.12.202072,773,4571,0671,46
21.12.20207071,769,6571,47
22.12.202071,5171,7869,7670,44
23.12.202070,4771,0669,8969,95
24.12.202070,3170,6469,7670,58
28.12.202071,7972,1170,4770,66
29.12.20207171,469,1470,21
30.12.202070,4272,6570,3771,92
31.12.202072,3975,6872,3775,18