Premium
Micron Technology Inc (MUTC34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.76 | -13.3904242896 | 102.76 | 103.53 | 85.8 | 16101 | 90.17981231 | DR |
| 4 | -0.88 | -0.979083222074 | 89.88 | 111.65 | 85.8 | 17228 | 100.18082641 | DR |
| 12 | -18.41 | -17.1399311051 | 107.41 | 115.23 | 84.97 | 12824 | 98.75601409 | DR |
| 26 | -14 | -13.5922330097 | 103 | 115.23 | 78.88 | 11936 | 95.18311356 | DR |
| 52 | 18.79 | 26.7625694346 | 70.21 | 147.98 | 64.9 | 9651 | 100.95439535 | DR |
| 156 | 17.61356436 | 24.6735450539 | 71.38643564 | 147.98 | 41.9 | 5952 | 79.90954972 | DR |
| 260 | 50.65034512 | 132.075100228 | 38.34965488 | 147.98 | 29.42989068 | 4979 | 76.4443559 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 94.13 | 4.93 | 5.53 | 89.2 | 94.13 | 88.68 | 3698 |
| 1738186200 | 89.2 | -0.01 | -0.01 | 88.97 | 89.2 | 85.8 | 5727 |
| 1738099740 | 89.21 | -0.01 | -0.01 | 89.23 | 90.8 | 86.01 | 8978 |
| 1738013340 | 89.22 | -14.29 | -13.81 | 95.8 | 95.8 | 87 | 57952 |
| 1737754200 | 103.51 | 0.23 | 0.22 | 102.76 | 103.53 | 101 | 4151 |
| 1737667740 | 103.28 | -7.71 | -6.95 | 107.92 | 107.92 | 102.16 | 49404 |
| 1737581400 | 110.99 | 0 | 0.00 | 110.99 | 110.99 | 110.99 | 0 |
| 1737495000 | 110.99 | 5 | 4.72 | 106.8 | 110.99 | 106.23 | 4869 |
| 1737408600 | 105.99 | -0.69 | -0.65 | 108.35 | 109.47 | 103.68 | 16525 |
| 1737149400 | 106.68 | 2.83 | 2.73 | 104.9 | 106.96 | 103.36 | 18764 |
| 1737062940 | 103.85 | 0.65 | 0.63 | 104.04 | 105.87 | 103.32 | 49112 |
| 1736976540 | 103.2 | 5.52 | 5.65 | 98.85 | 104.26 | 98.85 | 13500 |
| 1736890140 | 97.68 | 0.88 | 0.91 | 98.36 | 98.36 | 96.31 | 6881 |
| 1736803740 | 96.8 | -4.27 | -4.22 | 99.97 | 99.97 | 94.73 | 6629 |
| 1736544540 | 101.07 | -0.47 | -0.46 | 100.79 | 101.77 | 98.6 | 7423 |
| 1736458140 | 101.54 | -3.69 | -3.51 | 106.9 | 106.9 | 99.32 | 6505 |
| 1736371740 | 105.23 | 1.03 | 0.99 | 105.08 | 106.12 | 100.95 | 4911 |
| 1736285400 | 104.2 | 2.7 | 2.66 | 101.52 | 108 | 101.5 | 41887 |
| 1736198940 | 101.5 | 9.78 | 10.66 | 95.95 | 103 | 90.22 | 22133 |
| 1735939740 | 91.72 | 1.89 | 2.10 | 89.88 | 92.74 | 89.83 | 9736 |
| 1735853400 | 89.83 | 0.74 | 0.83 | 88.64 | 90.01 | 87.7 | 23665 |
| 1735594200 | 89.09 | -7.13 | -7.41 | 90.7 | 96 | 87.27 | 13736 |
| 1735334940 | 96.22 | 5.12 | 5.62 | 91.02 | 96.22 | 89 | 7926 |
| 1735248540 | 91.1 | -0.36 | -0.39 | 92 | 93.38 | 90.8 | 9831 |
| 1734989340 | 91.46 | 1.46 | 1.62 | 91.99 | 93.28 | 91 | 9710 |
| 1734730200 | 90 | 1.88 | 2.13 | 86.63 | 90.9 | 84.97 | 11992 |
| 1734643800 | 88.12 | -16.88 | -16.08 | 96.32 | 96.44 | 86.73 | 63579 |
| 1734557400 | 105 | -6.5 | -5.83 | 112.5 | 115.23 | 105 | 26241 |
| 1734470940 | 111.5 | 1.59 | 1.45 | 111.99 | 113.94 | 109.28 | 13975 |
| 1734384540 | 109.91 | 6.83 | 6.63 | 106 | 112.2 | 105.9 | 17736 |
| 1734125340 | 103.08 | 5.09 | 5.19 | 101.36 | 103.36 | 100.83 | 14962 |
| 1734039000 | 97.99 | -4.06 | -3.98 | 99.97 | 99.97 | 97.99 | 4210 |
| 1733952540 | 102.05 | 3.82 | 3.89 | 98.23 | 102.05 | 98.23 | 2827 |
| 1733866140 | 98.23 | -3.92 | -3.84 | 105.92 | 106.52 | 98 | 6285 |
| 1733779740 | 102.15 | 0.18 | 0.18 | 101.97 | 105 | 101.09 | 3476 |
| 1733520600 | 101.97 | 1.37 | 1.36 | 101.48 | 103 | 100.72 | 3934 |
| 1733434200 | 100.6 | -3.73 | -3.58 | 103.32 | 103.67 | 100.6 | 3280 |
| 1733347800 | 104.33 | 3.19 | 3.15 | 102.2 | 104.33 | 101 | 4603 |
| 1733261340 | 101.14 | 0.62 | 0.62 | 100.55 | 104.91 | 100.55 | 11546 |
| 1733174940 | 100.52 | 3.83 | 3.96 | 98.32 | 101.2 | 98.32 | 7106 |
| 1732915740 | 96.69 | 0.27 | 0.28 | 99 | 99.24 | 96.69 | 6140 |
| 1732829400 | 96.42 | -0.53 | -0.55 | 96.95 | 99.18 | 96.42 | 1410 |
| 1732743000 | 96.95 | -1.01 | -1.03 | 98.94 | 98.94 | 94.5 | 1653 |
| 1732656600 | 97.96 | -3.61 | -3.55 | 101.57 | 101.57 | 97.15 | 2346 |
| 1732570140 | 101.57 | 2.57 | 2.60 | 99.61 | 102.52 | 99.61 | 4825 |
| 1732310940 | 99 | -0.19 | -0.19 | 99.19 | 100.19 | 98.44 | 8621 |
| 1732224600 | 99.19 | 4.41 | 4.65 | 92.88 | 100.04 | 92.88 | 4593 |
| 1732051800 | 94.78 | 1.29 | 1.38 | 94.48 | 94.78 | 93 | 5843 |
| 1731965340 | 93.49 | -5.81 | -5.85 | 93.35 | 94 | 91.8 | 5613 |
| 1731619800 | 99.3 | 0 | 0.00 | 99.3 | 99.3 | 95.24 | 4247 |
| 1731533400 | 99.3 | -0.34 | -0.34 | 98.9 | 99.4 | 96.71 | 7241 |
| 1731446940 | 99.64 | -4.86 | -4.65 | 102.06 | 102.06 | 98.6 | 13239 |
| 1731360540 | 104.5 | -2.41 | -2.25 | 108.99 | 108.99 | 102.76 | 16932 |
| 1731101400 | 106.91 | -0.68 | -0.63 | 107.41 | 109.56 | 106.6 | 4635 |
| 1731014940 | 107.59 | 1.63 | 1.54 | 108.49 | 108.49 | 105.23 | 5136 |
| 1730928600 | 105.96 | 4.36 | 4.29 | 102.89 | 106.08 | 102.88 | 18034 |
| 1730842200 | 101.6 | 4.39 | 4.52 | 99.04 | 101.6 | 98.52 | 4898 |
| 1730755800 | 97.21 | -1.29 | -1.31 | 98.5 | 99.6 | 97.16 | 5108 |
| 1730496600 | 98.5 | 2.09 | 2.17 | 97.38 | 98.5 | 96.6 | 4829 |
| 1730410200 | 96.41 | -3.34 | -3.35 | 98.46 | 98.68 | 95.6 | 4605 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
