Mercado Cerrado: Mira las sesiones en DIRECTO anteriores.

Cotización acciones Micron Technology Inc. (MU)

Cotización de Micron Technology Inc. (MU) – Nasdaq Global Select

Datos del 2019-04-29: Apertura: 42.13$ Cierre: 42.11$ Cambio Neto: 0.01$ (0.024%)

Información de Micron Technology Inc. a fecha de 2019-05-03


Micron Technology Inc along with its subsidiaries provide memory and storage solutions. Its product portfolio consists of memory and storage technologies such as DRAM, NAND, NOR and 3D XPoint memory.
Símbolo: MU
Nombre: Micron Technology Inc.
Mercado: Nasdaq Global Select
Industria: Semiconductors
Sector: Technology
Web: http://www.micron.com
Logo de Micron Technology Inc.
Apertura: 42.49$
Cierre: 43.33$
Máx. Día: 43.38$
Mín. Día: 42.41$
Ch Neto: 0.77$
Ch(%): 1.809%
Vol M.: 26510421
Mostrando 100 de 123 acciones de la industria: Semiconductors
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
07-23AAOI41.39 41.9940.6 42.3180.21 0.5031083962 1217839
07-23ACLS21.35 21.2520.8 21.407-0.25 -1.163191230 398717
07-23ACMR12.81 13.4312.48 13.920.75 5.915158701 115990
07-23ADI97.39 97.7996.33 97.955-0.02 -0.021399046 2295630
07-23AEHR2.69 2.562.55 2.719-0.14 -5.18556521 120374
07-23AMAT46.3 46.4345.43 46.54-0.33 -0.7067364079 12902578
07-23AMBA38.75 39.2537.54 39.280.46 1.186615595 1014372
07-23AMD16.47 16.6615.895 16.680.16 0.9744871314 64608111
07-23AMKR8.73 8.688.53 8.73-0.06 -0.686861887 886144
07-23AOSL14.26 14.2513.91 14.29-0.03 -0.2161460 118361
07-23AQ13.36 13.5613.092 13.6490.12 0.893172097 473408
07-23ASML219.49 220.78217 221.660.97 0.441892589 956136
07-23ASX4.53 4.554.5 4.560.02 0.442536237 660442
07-23ASYS5.72 5.755.58 5.930 0143713 258745
07-23ATOM5.8 5.915.8 60.13 2.24962522 42198
07-23AVGO210.41 216.72210.4 218.646.39 3.0388147768 5995220
07-23AXTI9.3 8.458.35 9.322-0.525 -5.851115826 533599
07-23BRKS31.97 31.5630.911 32.01-0.55 -1.713621657 804852
07-23CAMT8.1 8.078.01 8.1-0.03 -0.3749204 73961
07-05CAVM85.98 86.2385.42 86.330.62 0.7241493299 1417423
07-23CCMP117.75 118.57115.99 118.960.27 0.228115663 147475
07-23CEVA32.45 32.3531.55 32.5-0.15 -0.46270934 113418
07-23COHU25.96 25.5425.27 25.96-0.49 -1.882197976 280273
07-23CREE46.77 47.2446.28 47.360.24 0.511472128 1192461
07-23CRUS40.34 40.6639.5 41.10.14 0.346872723 1028486
07-23CSIQ12.74 12.5612.47 12.815-0.22 -1.721549861 1142738
07-23CY16.94 17.2116.69 17.230.15 0.8793601297 4645811
07-23DIOD38.13 38.0137.19 38.13-0.06 -0.158257376 309342
07-23DQ36.95 37.8636.54 38.6481.01 2.741393269 717745
07-23DSPG13.05 13.112.95 13.15-0.05 -0.3829514 212683
07-23EMAN1.7 1.651.65 1.7-0.05 -2.94114843 74156
07-23EMKR5.25 5.155.15 5.25-0.15 -2.8328019 231336
07-23ENPH6.77 6.726.7 6.991-0.04 -0.5922228040 4604457
07-23ENTG37.65 37.937.1 38.10.05 0.132950171 1050979
07-23ESIO17.92 17.7517.55 17.955-0.17 -0.949314737 727169
07-23FORM13.9 14.0513.65 14.20.05 0.357302603 634849
07-23FSLR53.02 52.6252.4 53.35-0.86 -1.6081759694 2873129
07-23GSIT7.33 7.217.17 7.35-0.12 -1.63722921 81402
07-23HIMX7.59 7.617.42 7.70.04 0.528993245 1996311
07-23HQCL5.74 5.8955.74 6.170.155 2.726951 31450
07-23ICHR20.69 20.5319.77 20.7-0.19 -0.917771671 939104
07-23IDTI34.52 34.9834.01 35.190.29 0.836820542 1149336
07-23IMI1.63 1.661.61 1.70.05 3.10656565 92960
07-23IMOS14.6 14.4314.32 14.6-0.34 -2.30225788 36437
07-23INTC51.77 52.3151.33 52.4950.4 0.77115883678 26033201
07-23INTT7.3 7.457.225 7.550.1 1.36133113 28382
07-23IOTS5.75 5.85.65 5.950.1 1.754566450 676321
07-23IPGP237.21 238.01232.56 238.293-0.06 -0.025216930 360135
07-23IPHI33.34 34.3432.38 34.520.99 2.969621568 500991
07-16JASO7.49 7.497.48 7.50.02 0.268994337 478762
07-23JKS13.32 12.9812.531 13.36-0.33 -2.479535211 826858
07-23KLAC106.72 106.94104.68 107.310.02 0.019850956 1368139
07-23KLIC27.41 26.9326.61 27.439-0.48 -1.751855922 817272
07-23KOPN3.11 3.063.01 3.11-0.05 -1.608207475 404727
07-23LASR40.92 40.340.01 41.780.13 0.324235106 267382
07-23LEDS4.03 3.873.82 4.03-0.04 -1.02355843 320627
07-23LRCX176.3 174.84171.53 176.5-2.97 -1.672278853 3483422
07-23LSCC6.66 6.96.55 6.930.21 3.1391599175 929565
07-23MCHP93.89 94.292.74 94.6-0.17 -0.181084332 1933087
07-23MLNX83.4 83.2582.1 83.7-0.15 -0.18376734 565495
07-23MOSY1.89 1.911.85 1.920.03 1.596263140 136923
07-23MPWR140.55 141.51138.92 1420.79 0.561334567 476303
07-23MRAM9.37 9.158.83 9.37-0.26 -2.76364460 105513
07-23MRVL21.71 21.7421.345 21.9-0.12 -0.5497463304 10884786
07-23MTSI23.82 23.5822.97 23.82-0.32 -1.339514722 585757
07-23MU53.5 54.2952.219 54.58-0.73 -1.32742260000 41979623
07-23MX11.15 11.1510.9 11.250 0132371 184007
07-23MXIM61.27 60.8360.42 61.27-0.62 -1.0091552261 1891226
07-23MXL17.2 17.1616.95 17.27-0.06 -0.348794963 907638
07-23NANO37.37 37.1836.48 37.44-0.19 -0.508166122 288793
07-23NLST0.145 0.14710.142 0.15220.0051 3.5921692747 1519885
07-23NPTN6.42 6.386.22 6.42-0.04 -0.623324582 456217
07-23NVDA249.82 249.41243.28 249.89-1.48 -0.597390577 9031457
07-23NVEC114.34 117.44112.13 117.652.28 1.9816733 23623
07-23NVMI28.27 28.4227.4 28.490.1 0.35383097 128169
07-23NXPI102.08 105.0999.8 105.981.74 1.68412732913 6452919
07-23OCLR8.74 8.788.595 8.860.03 0.3432201359 1821403
07-23OLED95.25 97.8593.5 98.52.2 2.3677105 1058337
07-23ON23.9 23.7823.319 23.959-0.26 -1.0825703650 5808293
07-23PKE23.32 23.523.21 23.6450.04 0.17179513 191176
07-23PLAB8.8 8.858.6 8.90 0477258 439786
07-23POWI76.5 76.174.9 76.65-0.4 -0.523174446 143542
07-23PRKR0.771 0.7990.771 0.80.022 2.83150916 176390
07-23PXLW3.51 3.393.36 3.51-0.14 -3.966210721 338509
07-23QCOM58.4 59.0857.815 59.210.47 0.8027961488 8587997
07-23QRVO80.79 82.5479.69 82.681.34 1.651077536 1161190
07-23QTNA16.3 16.2515.98 16.36-0.11 -0.672183145 375735
07-23QUIK1.14 1.151.12 1.1530 056391 205004
07-23RBCN7.96 8.038.06 8.09-0.0301 -0.3735433 6113
07-23RESN5.14 5.014.83 5.15-0.04 -0.792228073 274466
07-23RGSE0.341 0.32450.3129 0.34750.007 2.2053772368 3248010
07-23RMBS13.29 13.1413.045 13.43-0.16 -1.203891842 755338
07-23RUN14.39 14.5414.3 14.6850.16 1.1131286850 2282037
07-23SCON0.8898 0.940.8402 0.980.085 9.942644444 70977
07-23SEDG53.5 5453.4 54.4250.35 0.652399856 1077282
07-23SGH31.78 32.0230.62 32.120.07 0.219644051 1107811
07-23SIGM6.1 6.1256.1 6.15-0.025 -0.407654388 159949
07-23SIMO53.39 53.6152.55 53.775-0.12 -0.223249807 351669
07-23SLAB105 106.35103.1 106.41.05 0.997170385 244729
07-23SMI6.13 6.126.07 6.13-0.1 -1.60890498 246574
Mostrando 100 de 743 acciones del sectorr: Technology
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
05-03AAOI12.1 12.612.05 12.630.51 4.218568997 610371
05-03AAPL210.78 211.75210.23 211.842.6 1.24321013386 28753429
05-03ABIL1.39 1.361.33 1.43-0.01 -0.7335127 106635
05-03ACIA59.65 5957.18 59.65-1.55 -2.561437593 760538
05-03ACIW35.12 35.4234.97 35.470.44 1.258419072 558788
05-03ACLS21.47 21.9621.33 21.960.69 3.244152045 184476
05-03ACMR17.95 18.317.811 18.50.35 1.9556425 104448
05-03ACN176.8 176.98176.517 177.96-2.41 -1.3432639772 1876022
10-01ACXM49.9 48.4848.435 50.015-0.93 -1.882655272 756578
05-03ADBE282.56 285.58282.39 286.355.94 2.1241942341 2318447
05-03ADI117.58 116.95115.93 117.96-0.01 -0.0092476695 2531732
05-03ADSK174.72 176.7174.06 176.883.34 1.927939769 1620826
05-03ADTN17.16 17.1816.86 17.290.01 0.058287958 398340
05-03AEHR1.65 1.651.64 1.680.02 1.22724661 152676
05-03AEIS57.5 58.9357.21 58.991.57 2.737286183 284740
05-03AEMD0.75 0.73510.731 0.75-0.0099 -1.32921099 123741
05-03AEY1.3 1.31.27 1.30.02 1.5637829 16409
05-03AGMH16.61 16.3116.62 17.124-0.58 -3.4341718 1218
05-03AGYS18.99 19.3518.92 19.40.42 2.21983795 74527
05-03AIRG15.71 16.2515.68 16.370.57 3.63592999 159850
05-03AKAM80.4 80.0379.47 80.88-0.24 -0.2991017988 1244012
05-03AKTS6.27 6.386.25 6.450.1 1.592124135 237759
05-03ALLT7.18 7.157.115 7.24-0.05 -0.69447105 64389
05-03ALOT25 25.0924.8 25.525-0.06 -0.23928322 37541
05-03ALRM70.67 7170.18 71.40.87 1.241289689 327011
05-03ALTR36.97 37.2936.63 37.5250.36 0.975230245 175720
05-03AMAT44.03 43.9643.61 44.1480.26 0.5957317519 8370170
05-03AMBA51 51.1350.6 51.360.4 0.788307942 434192
05-03AMBR9.41 9.639.38 9.680.28 2.99540082 82388
05-03AMD28.3 28.2227.66 28.42-0.07 -0.24755449032 70582162
05-03AMKR8.91 8.418.34 9.07-0.55 -6.1381755777 728677
05-03AMOT39.46 40.4238.6 40.50.51 1.278103401 79288
05-03AMRH0.34 0.3430.33 0.3630.012 3.6251717284 2510652
05-03AMSC10.84 10.910.84 11.120.15 1.395251310 379317
05-03AMSWA13.2 13.3313.2 13.480.13 0.98561243 67417
05-03ANET260.06 278.41251 278.44-32.44 -10.4365744902 779958
05-03ANGI18.04 18.4917.521 18.540.52 2.894991583 1073461
05-03ANSS193.3 192.49191.65 197.051.11 0.58683115 380809
05-03ANY2.59 2.622.57 2.670.045 1.74819930 160195
05-03AOSL11.23 11.9610.2 12.541-0.41 -3.314135414 90988
05-03APH99.77 100.0199.59 100.2750.87 0.8781129925 1242640
05-03APPF88 93.7684.28 94.59-3.28 -3.38466695 140750
05-03APPN31.63 32.1231.01 33.32-4 -11.0742052760 296507
05-03APPS3.93 4.073.9 4.180.18 4.6271241165 1186310
01-09APTI37.98 37.9737.96 37.99-0.01 -0.0261705339 1528794
05-01APWC2.22 2.242.211 2.24-0.01 -0.444676 2360
05-03AQ9.6 9.569.51 9.620.03 0.315186556 231569
04-03ARRS31.66 31.6631.635 31.680 05111765 1716144
05-03ARW75.1 76.1575.1 76.260.96 1.277793783 522428
05-03ASML206.77 208.68206.22 208.692.75 1.335343501 600973
05-03ASUR6.81 6.936.72 7.080.22 3.279129035 317061
05-03ASX4.62 4.64.58 4.630.11 2.45663355 709486
05-03ASYS6.6 6.726.465 6.850.12 1.81839978 112312
05-03ATEN6.46 6.496.39 6.490.08 1.248282542 365824
05-03ATHM114.37 116.85114.01 117.53.01 2.644798151 960763
02-11ATHN134.99 134.99134.97 1350.01 0.0072388659 625926
05-03ATOM2.7 3.282.7 3.3180.58 21.481128205 42850
05-03ATTU23.45 23.4223.42 23.46-0.02 -0.085398562 309524
05-03ATVI48.2 47.1546.16 48.67-2.4 -4.84425633795 7446825
05-03AUDC14.8 14.7714.59 14.970.02 0.136205584 254895
05-03AUO3.5 3.513.49 3.5150.04 1.153192207 753082
05-03AUTO3.18 3.223.155 3.30.04 1.2584808 22917
05-03AVGO314.95 315.71310.69 316.65-0.11 -0.0351894896 2094159
05-03AVID8.58 9.058.5 9.330.5 5.8481174904 647941
05-03AVNW13.45 13.613.259 14.15-0.04 -0.29311937 10132
05-03AVT46.82 46.8245.7 47.2650.02 0.043918991 577097
05-03AVX15.95 16.4215.87 16.480.62 3.924316083 285700
05-03AWRE3.35 3.413.37 3.490.06 1.79110341 9335
05-03AXTI5.65 5.75.64 5.80.04 0.707387481 386530
05-03AYI144.06 145.11143.95 145.920.58 0.401390824 431464
05-03AYX95.97 98.3795.53 98.82.91 3.0482839654 1032356
05-03AZPN120.27 119.79118.96 121.010.19 0.159495697 491040
05-03BAND71.98 69.5264.78 71.98-2.95 -4.0711010146 182767
05-03BB9.29 9.399.24 9.40.17 1.8443319029 5211151
01-04BBOX1.08 1.081.08 1.1-0.015 -1.3769337 302101
05-03BCOV9.94 9.989.84 10.020.08 0.80877989 132171
05-03BDC61.24 61.4960.61 61.631.07 1.771644681 386115
05-03BDC-B83.45 82.7681.6 82.80.98 1.19886455 54358
05-03BDR0.9394 0.950.9002 0.950.0205 2.2055257 12027
05-03BELFA19.75 20.0519.75 20.120.41 2.0881189 548
05-03BELFB22.35 23.0322.35 23.030.98 4.44415115 21719
05-03BHE26.79 27.1926.5 27.240.59 2.218274304 366822
05-03BIDU167.4 167.04166.55 168.340.8 0.4812160226 2860920
05-03BILI17.9 18.1917.75 18.310.47 2.6523220501 5153043
05-03BITA12.45 12.9812.31 13.180.65 5.272773680 855193
05-03BKI55.39 54.9654.83 55.445-0.2 -0.363832051 619996
05-02BKTI4.07 4.054.01 4.07-0.06 -1.4611608 6949
05-03BL50.06 49.7548.86 50.95-3.53 -6.6251588654 425750
05-03BLIN6.31 5.315.28 6.46-0.81 -13.235302867 2418791
05-03BLKB76.16 78.2175.26 78.293.05 4.058275130 288602
05-03BMI55.62 55.4455.4 56.2080.18 0.326106638 175872
05-03BNFT34.63 34.5534.32 35.86-0.71 -2.014749013 608005
05-03BNSO2.64 2.662.64 2.670.04 1.5274604 8847
05-03BOX20.4 20.8120.398 20.840.47 2.311904951 1561895
05-03BOXL3.59 3.833.538 3.950.26 7.283101010 750143
05-03BRKS37.75 39.0837.5 39.1251.23 3.25614054 558992
05-03BRQS3.76 3.763.76 3.81-0.05 -1.3122200 1301
05-03BSQR1.93 1.91.9 1.950 01991 8785
02-15BSTI5.97 5.895.67 6-0.08 -1.34516290 775293
05-03BV16.63 16.7416.47 16.810.24 1.455339640 236208


Advertencia de riesgo: Por favor, recuerda que el Trading es una actividad que pone en riesgo tu dinero y antes de hacerlo debes entender y aceptar los riesgos que eso supone. Curso-Trading.com no ofrece recomendaciones sobre Inversión ni sobre compra o venta de acciones ni de ningún activo financiero. Curso-Trading.com es una web que ofrece información sobre los mercados financieros y Criptodivisas - información de la que no nos responsabilizamos si tuviera algún error - además de publicar cursos de Trading que nos parezcan de calidad e interesantes para nuestros lectores. Es posible que la información mostrada en Curso-Trading.com contenga errores. Usamos fuentes de información de distintos proveedores por lo que no nos podemos hacer responsables de los errores contenidos en dicha información.

Secciones destacadas: