גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מיקרון טכנולוג'י > גרפים

עדכון אחרון 18:13

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מיקרון טכנולוג'י

Micron Technology

מניה MU נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	382.94	382.94	382.94	382.94	0.00
16:50	383.75	383.75	383.75	383.75	1,343,595.00
17:00	387.85	387.85	387.85	387.85	866,051.00
17:10	386.98	386.98	386.98	386.98	1,028,225.00
17:20	383.04	383.04	383.04	383.04	701,167.00
17:30	377.115	377.115	377.115	377.115	1,031,101.00
17:40	378.8	378.8	378.8	378.8	1,298,264.00
17:50	379.495	379.495	379.495	379.495	764,294.00
18:00	380.87	380.87	380.87	380.87	585,350.00
18:10	386.86	386.86	386.86	386.86	772,140.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	417.76	411.82	412.19	415.565	148,573,680.00
27.02.2026 17:30	415.9177	413.3101	415.715	415.62	211,586,358.00
27.02.2026 18:00	416.0645	412.8	414.8261	412.9935	235,113,264.00
27.02.2026 18:30	414.04	411.08	413.42	412.21	341,984,505.00
27.02.2026 19:00	413.85	410.42	412.4301	411.48	358,262,169.00
27.02.2026 19:30	413.72	411.12	411.38	412.0795	425,254,962.00
27.02.2026 20:00	412.05	407.75	411.95	410.05	379,505,974.00
27.02.2026 20:30	409.9426	406.1027	409.9	406.27	444,999,306.00
27.02.2026 21:00	408.835	406.4999	406.4999	408.19	401,274,037.00
27.02.2026 21:30	408.505	406.28	407.85	406.9	349,576,316.00
27.02.2026 22:00	408.9	406.5001	406.6	408.37	305,480,443.00
27.02.2026 22:30	412.465	408.66	408.66	412.465	306,519,281.00
02.03.2026 16:30	416.496	398.705	398.705	409.05	55,873,631.00
02.03.2026 17:00	411.31	399.24	407.9	399.24	74,725,531.00
02.03.2026 17:30	406.59	398.59	400.29	406.3967	115,202,447.00
02.03.2026 18:00	413.15	406.38	406.38	407.795	146,799,154.00
02.03.2026 18:30	411.01	407.6796	408.26	410.78	256,999,317.00
02.03.2026 19:00	413.92	409.85	410.73	413.59	380,972,199.00
02.03.2026 19:30	414.6301	412.2835	413.825	414.62	433,284,807.00
02.03.2026 20:00	415.655	411.6101	414.6	411.73	520,568,835.00
02.03.2026 20:30	413.59	410.268	412	410.268	499,563,004.00
02.03.2026 21:00	412.6156	410	410.2	411.81	536,528,355.00
02.03.2026 21:30	413.125	411.21	411.83	411.585	556,908,662.00
02.03.2026 22:00	412.95	408.34	411.845	408.34	586,471,826.00
02.03.2026 22:30	414.165	409	409	412.68	667,129,605.00
03.03.2026 16:30	389.64	380.9307	385.5	384.5807	96,747,279.00
03.03.2026 17:00	387.68	375.28	385.23	376.285	165,791,603.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	93.59	86.80	90.20	91.20	19,138,420.00
05.03.2025	95.05	90.43	92.15	94.34	13,843,810.00
06.03.2025	93.29	89.03	90.93	89.27	18,589,710.00
07.03.2025	93.34	89.49	90.29	92.96	19,061,690.00
10.03.2025	91.37	85.76	89.59	87.08	21,835,260.00
11.03.2025	91.10	86.07	87.90	89.05	22,040,030.00
12.03.2025	96.99	92.24	92.47	95.64	23,554,620.00
13.03.2025	98.12	94.00	94.25	94.88	18,802,640.00
14.03.2025	102.78	98.75	98.75	100.79	24,604,470.00
17.03.2025	104.45	100.96	101.06	103.11	17,068,640.00
18.03.2025	103.31	100.29	101.90	101.72	18,389,020.00
19.03.2025	103.60	100.49	100.82	102.06	16,575,900.00
20.03.2025	104.69	101.35	101.58	103.00	28,191,420.00
21.03.2025	98.50	93.70	98.20	94.72	63,123,060.00
24.03.2025	98.42	95.33	96.10	96.94	35,350,800.00
25.03.2025	96.38	93.25	96.18	94.18	22,161,840.00
26.03.2025	96.64	90.97	96.00	92.13	27,084,060.00
27.03.2025	92.21	89.61	91.09	91.16	15,634,040.00
28.03.2025	90.89	87.60	90.47	88.54	16,335,390.00
31.03.2025	87.09	84.10	86.00	86.89	21,037,390.00
01.04.2025	88.89	86.25	88.53	88.71	15,147,040.00
02.04.2025	89.93	86.70	87.13	88.60	13,349,110.00
03.04.2025	83.35	74.21	82.92	74.34	44,592,110.00
04.04.2025	71.34	63.86	70.65	64.72	46,524,320.00
07.04.2025	72.46	61.54	63.94	68.37	49,539,460.00
08.04.2025	72.97	63.52	71.60	65.54	40,231,450.00
09.04.2025	78.56	63.70	66.20	77.87	60,628,420.00
10.04.2025	73.05	67.50	72.50	70.05	44,586,560.00
11.04.2025	70.17	66.82	69.04	69.55	30,204,320.00
14.04.2025	74.78	69.97	74.67	71.02	31,997,860.00
15.04.2025	72.80	70.55	71.12	71.04	18,497,470.00
16.04.2025	70.45	67.17	67.93	69.33	28,414,520.00
17.04.2025	70.48	67.00	70.43	68.80	20,466,990.00
21.04.2025	68.00	65.64	67.76	66.74	19,549,230.00
22.04.2025	70.40	67.44	67.54	70.21	19,821,110.00
23.04.2025	75.40	72.50	73.69	72.93	26,289,860.00
24.04.2025	77.59	73.60	74.57	77.42	23,750,410.00
25.04.2025	80.30	76.90	77.55	79.82	19,486,080.00
28.04.2025	79.61	76.92	78.76	78.56	16,813,400.00
29.04.2025	78.19	76.47	77.94	76.88	16,517,110.00
30.04.2025	77.14	73.50	73.62	76.95	19,563,320.00
01.05.2025	79.89	77.64	79.40	77.77	15,281,420.00
02.05.2025	81.67	79.10	79.58	80.72	18,865,080.00
05.05.2025	81.15	79.05	79.41	80.42	12,478,190.00
06.05.2025	81.21	78.54	79.04	80.51	12,917,850.00
07.05.2025	82.87	80.20	80.99	82.62	14,364,220.00
08.05.2025	86.21	83.36	84.25	85.15	17,496,320.00
09.05.2025	86.27	84.68	85.57	85.86	11,534,100.00
12.05.2025	94.20	91.95	92.81	92.29	27,674,310.00
13.05.2025	97.41	92.54	92.54	96.93	27,913,780.00
14.05.2025	97.65	94.32	96.30	95.32	27,965,180.00
15.05.2025	95.61	92.17	94.01	95.45	24,147,940.00
16.05.2025	98.19	95.70	95.90	98.00	22,457,890.00
19.05.2025	99.02	95.70	95.71	98.65	14,359,650.00
20.05.2025	98.63	96.97	97.92	98.10	12,305,480.00
21.05.2025	98.82	95.26	97.16	95.84	15,703,240.00
22.05.2025	97.22	94.37	95.41	94.83	13,190,400.00
23.05.2025	93.84	90.93	92.26	93.37	16,387,640.00
27.05.2025	96.70	94.19	95.18	96.38	17,549,860.00
28.05.2025	97.21	95.60	96.70	96.18	10,093,830.00
29.05.2025	99.63	96.11	98.59	96.80	14,604,570.00
30.05.2025	96.61	92.22	96.04	94.46	23,733,280.00
02.06.2025	99.24	94.40	94.58	98.18	16,816,880.00
03.06.2025	102.93	96.96	98.36	102.25	22,388,310.00
04.06.2025	103.91	101.70	102.38	103.25	14,561,640.00
05.06.2025	109.03	105.53	106.30	106.29	28,709,290.00
06.06.2025	111.05	108.04	108.08	108.56	20,668,850.00
09.06.2025	112.53	108.58	109.51	110.95	20,122,260.00
10.06.2025	114.92	111.23	111.53	114.11	19,716,270.00
11.06.2025	117.26	114.73	115.60	116.03	21,527,960.00
12.06.2025	116.48	113.52	114.11	116.18	16,959,990.00
13.06.2025	117.10	113.66	113.80	115.60	17,386,190.00
16.06.2025	120.96	117.32	117.81	119.84	21,290,770.00
17.06.2025	123.51	119.35	119.60	120.34	20,760,060.00
18.06.2025	122.98	120.18	120.46	121.82	20,146,270.00
20.06.2025	124.16	120.38	122.77	123.60	29,197,730.00
23.06.2025	124.51	119.81	123.67	122.08	21,431,280.00
24.06.2025	128.10	124.96	125.11	127.91	26,261,740.00
25.06.2025	127.50	125.62	126.61	127.25	34,758,200.00
26.06.2025	129.85	123.79	129.53	126.00	61,983,980.00
27.06.2025	127.54	123.39	125.14	124.76	36,322,300.00
30.06.2025	125.08	121.85	124.89	123.25	22,462,060.00
01.07.2025	123.99	119.08	122.35	120.89	24,754,990.00
02.07.2025	123.00	118.06	120.50	121.74	29,228,520.00
03.07.2025	123.63	121.83	122.32	122.29	13,238,720.00
07.07.2025	121.50	118.91	121.18	119.92	19,099,390.00
08.07.2025	125.45	121.95	122.44	124.42	26,152,180.00
09.07.2025	126.15	121.28	124.82	122.24	20,370,060.00
10.07.2025	124.35	122.02	124.28	123.11	15,323,130.00
11.07.2025	124.81	121.24	122.13	124.53	15,443,210.00
14.07.2025	120.44	117.02	120.38	118.61	31,991,020.00
15.07.2025	121.39	119.12	120.94	120.11	24,892,950.00
16.07.2025	119.09	114.81	119.03	116.43	30,472,680.00
17.07.2025	114.20	110.95	113.93	113.26	34,539,340.00
18.07.2025	114.80	113.28	114.24	114.39	19,281,430.00
21.07.2025	115.92	112.67	113.58	113.23	22,012,670.00
22.07.2025	113.00	108.13	112.86	109.22	27,798,930.00
23.07.2025	110.29	108.88	109.44	109.83	17,608,340.00
24.07.2025	112.73	110.25	111.06	111.73	20,214,220.00
25.07.2025	111.50	108.83	110.99	111.26	16,231,280.00
28.07.2025	112.00	109.86	111.72	111.25	12,896,960.00
29.07.2025	113.54	110.67	112.04	111.96	16,503,050.00
30.07.2025	114.89	112.41	112.60	114.74	16,182,850.00
31.07.2025	112.27	106.94	112.19	109.14	29,071,950.00
01.08.2025	106.50	103.38	105.49	104.88	23,937,140.00
04.08.2025	107.88	105.46	106.01	107.77	14,725,030.00
05.08.2025	110.64	106.83	109.30	109.06	17,742,270.00
06.08.2025	108.96	106.75	107.90	108.78	12,095,950.00
07.08.2025	115.28	110.79	114.14	111.87	16,722,570.00
08.08.2025	119.33	111.67	112.17	118.89	28,881,290.00
11.08.2025	127.28	121.65	124.97	123.72	34,986,130.00
12.08.2025	128.55	123.04	124.70	127.75	25,799,840.00
13.08.2025	128.60	123.35	127.58	124.27	18,383,530.00
14.08.2025	125.74	121.40	123.20	125.29	12,170,620.00
15.08.2025	123.38	119.44	123.17	120.87	18,948,480.00
18.08.2025	123.68	120.66	121.35	123.55	12,176,360.00
19.08.2025	124.24	121.31	122.94	122.05	11,416,960.00
20.08.2025	118.91	113.46	118.70	117.21	25,741,850.00
21.08.2025	117.73	115.61	117.00	115.79	13,140,010.00
22.08.2025	120.70	116.51	117.65	117.68	16,971,570.00
25.08.2025	118.08	116.10	117.68	116.42	8,598,510.00
26.08.2025	118.36	115.81	116.09	116.50	12,499,870.00
27.08.2025	118.73	116.44	116.85	117.75	15,198,480.00
28.08.2025	122.57	118.73	118.88	122.00	17,247,790.00
29.08.2025	122.77	118.06	122.60	119.01	16,737,750.00
02.09.2025	118.56	114.25	115.86	118.48	12,405,180.00
03.09.2025	119.44	117.29	119.36	118.72	11,617,360.00
04.09.2025	124.41	118.52	118.85	124.21	18,024,720.00
05.09.2025	131.41	125.66	127.77	131.37	28,295,570.00
08.09.2025	132.26	128.40	130.55	131.46	18,832,660.00
09.09.2025	138.00	131.56	131.76	135.24	20,450,580.00
10.09.2025	142.24	138.34	140.02	140.00	25,420,300.00
11.09.2025	156.26	147.61	147.72	150.57	52,339,220.00
12.09.2025	158.28	153.21	153.55	157.23	32,174,660.00
15.09.2025	160.34	156.55	156.96	157.77	17,105,690.00
16.09.2025	159.56	157.16	157.98	158.82	16,808,850.00
17.09.2025	160.59	155.26	157.40	159.99	18,610,680.00
18.09.2025	170.40	162.60	163.08	169.16	12,119,810.00
19.09.2025	163.70	159.38	162.94	162.67	21,336,920.00
22.09.2025	167.25	161.59	164.40	164.54	15,681,600.00
23.09.2025	168.99	165.23	165.58	166.91	18,192,200.00
24.09.2025	165.32	158.30	165.00	161.66	32,093,540.00
25.09.2025	158.95	154.65	157.46	156.83	23,071,110.00
26.09.2025	158.92	155.55	158.51	156.02	12,342,910.00
29.09.2025	165.80	159.97	160.00	163.90	18,535,880.00
30.09.2025	168.95	163.96	164.04	167.32	14,647,200.00
01.10.2025	182.26	165.50	165.64	182.15	30,418,080.00
02.10.2025	186.18	181.21	185.00	183.75	16,598,780.00
03.10.2025	191.85	184.92	185.26	187.83	22,028,010.00
06.10.2025	201.00	189.46	195.00	190.96	24,568,930.00
07.10.2025	195.30	183.24	195.00	185.69	20,736,460.00
08.10.2025	196.95	188.80	188.87	196.54	19,414,570.00
09.10.2025	196.62	189.50	192.62	192.33	14,599,290.00
10.10.2025	193.44	179.61	193.00	181.60	19,981,780.00
13.10.2025	193.40	187.99	191.21	192.77	14,104,680.00
14.10.2025	192.46	186.25	186.96	187.06	11,953,370.00
15.10.2025	192.88	187.42	192.66	191.94	13,523,040.00
16.10.2025	206.34	195.20	200.00	202.53	31,082,600.00
17.10.2025	203.39	195.55	198.92	202.38	16,042,240.00
20.10.2025	214.75	205.50	210.00	206.77	16,534,980.00
21.10.2025	205.87	200.84	204.30	202.29	9,921,903.00
22.10.2025	205.58	192.40	202.25	198.47	16,241,820.00
23.10.2025	206.94	195.20	196.70	206.71	14,144,670.00
24.10.2025	219.82	209.98	212.22	219.02	18,185,260.00
27.10.2025	224.98	215.74	224.69	220.10	17,382,000.00
28.10.2025	222.89	217.56	218.88	221.91	10,674,210.00
29.10.2025	232.40	226.10	229.15	226.63	17,042,820.00
30.10.2025	227.40	220.74	226.48	224.01	10,373,630.00
31.10.2025	231.25	218.82	227.75	223.77	12,578,630.00
03.11.2025	237.62	231.80	234.00	234.70	15,206,890.00
04.11.2025	228.67	217.51	222.37	218.03	17,015,180.00
05.11.2025	239.88	224.73	225.50	237.50	21,441,080.00
06.11.2025	246.41	234.88	237.84	238.33	23,864,670.00
07.11.2025	242.55	226.40	234.10	237.92	21,814,600.00
10.11.2025	257.07	247.81	248.00	253.30	19,356,330.00
11.11.2025	249.99	239.53	248.15	241.11	16,498,220.00
12.11.2025	249.19	240.85	244.95	244.90	12,248,740.00
13.11.2025	249.50	230.16	243.93	236.95	23,520,660.00
14.11.2025	255.17	231.23	231.55	246.83	26,989,000.00
17.11.2025	260.58	239.48	246.83	241.95	22,101,520.00
18.11.2025	238.93	225.52	235.24	228.50	22,661,910.00
19.11.2025	234.34	216.36	227.01	225.92	23,105,980.00
20.11.2025	230.60	199.60	230.00	201.37	34,515,110.00
21.11.2025	212.00	192.59	204.50	207.37	26,546,860.00
24.11.2025	226.11	212.36	213.44	223.93	25,290,670.00
25.11.2025	226.19	216.00	218.79	224.53	13,320,760.00
26.11.2025	233.83	226.00	229.40	230.26	13,358,560.00
28.11.2025	238.10	233.48	235.35	236.48	9,468,827.00
01.12.2025	242.36	231.50	232.72	240.46	13,966,930.00
02.12.2025	244.37	234.35	238.87	239.49	14,088,600.00
03.12.2025	237.80	228.09	236.46	234.16	14,023,090.00
04.12.2025	234.16	223.33	230.40	226.65	15,625,530.00
05.12.2025	240.57	226.68	228.67	237.22	14,477,240.00
08.12.2025	248.99	241.61	243.49	246.92	15,660,500.00
09.12.2025	255.51	242.83	244.50	252.42	13,089,620.00
10.12.2025	264.75	250.58	254.88	263.71	16,648,930.00
11.12.2025	262.85	251.55	261.42	258.46	13,079,970.00
12.12.2025	255.82	239.38	255.82	241.14	19,573,110.00
15.12.2025	250.11	236.00	247.02	237.50	20,965,620.00
16.12.2025	239.40	230.59	235.80	232.51	17,463,950.00
17.12.2025	237.41	221.70	236.65	225.52	26,104,640.00
18.12.2025	263.65	246.20	256.80	248.55	48,392,630.00
19.12.2025	268.38	251.75	252.09	265.92	47,864,820.00
22.12.2025	277.29	268.29	277.18	276.59	20,113,240.00
23.12.2025	281.86	272.32	276.02	276.27	16,143,950.00
24.12.2025	289.30	277.25	278.00	286.68	14,080,210.00
26.12.2025	290.83	283.42	290.11	284.79	13,188,920.00
29.12.2025	294.50	278.52	279.89	294.37	19,894,520.00
30.12.2025	298.83	292.01	294.72	292.63	16,763,270.00
31.12.2025	293.00	284.18	293.00	285.41	13,902,410.00
02.01.2026	315.60	295.02	295.21	315.42	31,114,000.00
05.01.2026	325.51	309.55	325.00	312.15	26,170,500.00
06.01.2026	344.44	318.28	318.42	343.43	35,665,180.00
07.01.2026	346.30	337.18	340.66	339.55	24,559,700.00
08.01.2026	343.66	321.36	343.00	327.02	24,871,420.00
09.01.2026	345.80	326.20	332.98	345.09	25,415,170.00
12.01.2026	348.47	339.32	340.61	345.87	18,270,850.00
13.01.2026	351.23	335.22	346.24	338.13	17,561,690.00
14.01.2026	339.10	328.20	334.64	333.35	15,392,490.00
15.01.2026	347.77	336.27	345.62	336.63	18,171,260.00
16.01.2026	365.81	352.04	353.27	362.75	34,148,840.00
20.01.2026	381.56	361.35	364.81	365.00	36,361,420.00
21.01.2026	394.20	366.73	373.00	389.11	41,408,930.00
22.01.2026	397.78	376.92	396.88	397.58	26,769,820.00
23.01.2026	412.39	390.74	397.43	399.65	25,343,850.00
26.01.2026	398.00	384.30	395.41	389.09	21,156,670.00
27.01.2026	416.45	399.60	405.00	410.24	25,517,440.00
28.01.2026	438.94	417.00	422.55	435.28	31,440,500.00
29.01.2026	444.71	417.70	439.45	435.79	29,453,830.00
30.01.2026	455.48	407.13	445.01	414.82	34,710,880.00
02.02.2026	442.43	410.00	412.13	437.80	27,220,750.00
03.02.2026	442.30	407.53	442.30	419.44	31,204,660.00
04.02.2026	413.00	363.90	410.91	379.40	42,068,200.00
05.02.2026	390.93	366.00	370.85	382.89	26,471,030.00
06.02.2026	396.65	372.87	377.90	394.69	27,676,220.00
09.02.2026	391.81	370.69	380.69	383.50	22,321,230.00
10.02.2026	382.79	366.06	376.59	373.05	24,423,660.00
11.02.2026	414.16	386.57	395.89	410.34	35,905,760.00
12.02.2026	438.77	411.16	423.28	413.97	32,425,310.00
13.02.2026	420.88	392.78	405.10	411.66	24,265,080.00
17.02.2026	413.66	395.30	400.61	399.78	21,420,950.00
18.02.2026	427.85	394.60	399.50	420.95	24,408,200.00
19.02.2026	420.32	407.80	415.64	417.35	15,948,410.00
20.02.2026	430.57	415.15	415.35	428.17	22,194,060.00
23.02.2026	431.70	415.30	422.62	420.97	20,136,360.00
24.02.2026	436.25	411.28	429.23	418.01	24,290,120.00
25.02.2026	436.89	423.00	426.91	429.00	19,440,480.00
26.02.2026	434.00	401.96	425.19	415.56	27,307,240.00
27.02.2026	417.91	401.20	401.89	412.17	18,756,560.00
02.03.2026	417.61	397.01	401.90	412.67	21,873,130.00

צרו איתנו קשר *5988