גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:04

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	252.25	252.25	252.25	252.25	0.00
16:50	254.99	254.99	254.99	254.99	618,129.00
17:00	251.9999	251.9999	251.9999	251.9999	479,992.00
17:10	252.81	252.81	252.81	252.81	410,862.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.12.2025 17:00	236.6	233.405	233.66	233.77	47,276,246.00
05.12.2025 17:30	235.07	232.35	234.3	232.35	30,162,744.00
05.12.2025 18:00	234.8944	232.27	233.2945	234.8703	65,744,989.00
05.12.2025 18:30	237.05	234	234.7	236.35	83,299,449.00
05.12.2025 19:00	236.89	235.87	236.255	236.855	90,201,415.00
05.12.2025 19:30	238.595	236.61	236.9	238.07	101,921,917.00
05.12.2025 20:00	240.57	237.92	238.085	239.1826	78,424,932.00
05.12.2025 20:30	239.34	238.3	238.96	238.63	136,567,748.00
05.12.2025 21:00	238.4846	236.51	238.4846	237.1	163,623,638.00
05.12.2025 21:30	237.815	236.52	237.325	237.815	144,908,765.00
05.12.2025 22:00	238.69	237.33	237.711	238.49	112,872,288.00
05.12.2025 22:30	238.51	237	238.51	237.17	159,990,982.00
08.12.2025 16:30	248.3045	243.59	243.59	246.0191	21,609,613.00
08.12.2025 17:00	247.4	243.79	246.84	243.885	28,911,368.00
08.12.2025 17:30	245.18	242.09	244.0326	242.09	59,467,044.00
08.12.2025 18:00	243.44	241.8188	242.04	243.44	74,026,301.00
08.12.2025 18:30	243.6899	242.37	243.365	242.7185	98,278,796.00
08.12.2025 19:00	243.6025	241.99	242.39	242.87	81,698,366.00
08.12.2025 19:30	244.4428	242.71	243.2	243.942	92,169,601.00
08.12.2025 20:00	244.89	243.3441	244.0403	243.46	158,714,942.00
08.12.2025 20:30	243.98	242.3725	243.455	242.81	132,107,281.00
08.12.2025 21:00	242.81	241.83	242.64	242.63	146,945,197.00
08.12.2025 21:30	244.161	242.61	242.835	243.955	136,388,771.00
08.12.2025 22:00	244.69	243.2233	243.78	244.52	147,190,686.00
08.12.2025 22:30	246.96	244.05	244.53	246.96	206,364,135.00
09.12.2025 16:30	248.695	244.04	244.41	248.695	11,969,780.00
09.12.2025 17:00	249.81	248.325	248.405	249.77	31,365,287.00
09.12.2025 17:30	252.985	249.33	249.56	252.985	41,580,876.00
09.12.2025 18:00	255.45	253.56	253.67	253.801	53,561,702.00
09.12.2025 18:30	253.7884	251.96	253.7884	252.79	89,665,126.00
09.12.2025 19:00	253.4649	252.365	252.4	252.695	111,302,798.00
09.12.2025 19:30	253.23	252.195	253.045	252.195	91,922,176.00
09.12.2025 20:00	253.14	252.17	252.31	252.915	104,488,146.00
09.12.2025 20:30	252.88	251.36	252.88	251.8	114,318,101.00
09.12.2025 21:00	252.3906	250.5	251.6677	252.275	147,709,992.00
09.12.2025 21:30	252.99	251.65	252.42	251.735	117,182,384.00
09.12.2025 22:00	252.39	251.48	251.65	252.1863	141,172,324.00
09.12.2025 22:30	253.255	252.105	252.3	252.51	154,434,554.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.12.2024	102.66	98.30	99.50	102.06	15,060,460.00
12.12.2024	101.98	97.76	101.40	98.24	18,865,740.00
13.12.2024	103.20	99.67	100.76	102.50	23,695,740.00
16.12.2024	111.13	104.54	105.61	108.26	41,791,230.00
17.12.2024	110.49	107.68	109.75	108.60	35,087,350.00
18.12.2024	112.04	102.73	110.25	103.90	58,398,140.00
19.12.2024	91.00	84.61	90.07	87.09	90,363,390.00
20.12.2024	90.25	83.54	85.41	90.12	49,078,210.00
23.12.2024	91.10	88.40	90.00	89.72	25,833,050.00
24.12.2024	89.70	88.23	89.58	89.28	13,017,750.00
26.12.2024	90.63	88.10	88.50	89.82	14,372,230.00
27.12.2024	89.49	87.58	89.00	88.63	19,333,900.00
30.12.2024	87.05	84.58	86.99	85.31	21,459,230.00
31.12.2024	86.40	84.09	85.44	84.16	18,604,130.00
06.01.2025	101.52	95.48	95.57	99.26	42,727,770.00
07.01.2025	106.74	101.16	103.41	101.91	53,309,400.00
08.01.2025	103.47	98.30	102.82	99.41	32,742,050.00
10.01.2025	100.78	96.87	98.11	99.34	19,514,700.00
13.01.2025	96.00	92.88	95.84	95.06	22,578,010.00
14.01.2025	97.41	95.38	97.05	97.36	18,575,870.00
15.01.2025	103.93	99.35	99.44	103.19	27,467,170.00
16.01.2025	104.80	101.87	104.32	102.60	16,205,450.00
17.01.2025	105.88	102.50	104.64	105.75	18,800,000.00
21.01.2025	110.24	105.23	105.43	109.38	23,315,220.00
22.01.2025	110.67	107.76	109.17	109.23	19,509,850.00
23.01.2025	106.18	103.35	104.79	104.84	22,346,840.00
24.01.2025	105.72	102.72	105.50	103.19	19,482,720.00
27.01.2025	96.10	88.36	94.86	91.11	50,200,280.00
28.01.2025	93.45	88.04	92.61	88.25	34,623,000.00
29.01.2025	90.45	87.76	89.88	89.01	24,934,940.00
30.01.2025	93.16	90.30	90.66	92.50	22,097,700.00
31.01.2025	94.27	91.14	91.65	91.24	19,199,690.00
03.02.2025	91.02	88.02	88.65	91.00	5,599,399.00
04.02.2025	91.45	88.80	89.05	90.66	12,000,260.00
05.02.2025	92.85	90.22	90.39	92.53	8,617,043.00
06.02.2025	96.61	93.58	94.88	94.54	14,985,830.00
07.02.2025	95.93	91.59	95.59	92.30	15,212,800.00
10.02.2025	96.26	93.17	93.18	95.93	16,186,360.00
11.02.2025	95.84	93.56	94.25	94.08	12,076,520.00
12.02.2025	92.64	87.35	89.60	91.68	22,815,800.00
13.02.2025	95.43	92.02	92.06	95.37	10,637,550.00
14.02.2025	100.70	98.00	98.41	99.52	21,233,570.00
18.02.2025	107.88	102.04	102.64	106.79	29,556,330.00
19.02.2025	107.19	103.62	105.75	104.36	17,538,020.00
20.02.2025	104.85	102.34	103.98	103.18	14,464,860.00
21.02.2025	103.66	97.75	103.64	98.84	18,347,750.00
24.02.2025	100.70	95.28	100.21	95.41	14,824,470.00
25.02.2025	95.93	92.75	95.50	93.26	15,625,400.00
26.02.2025	99.72	95.50	96.00	97.71	21,183,900.00
27.02.2025	99.89	91.49	97.84	91.82	22,246,890.00
28.02.2025	94.46	89.87	91.00	93.63	23,087,800.00
03.03.2025	96.20	89.39	95.81	90.54	19,642,850.00
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

צרו איתנו קשר *5988