גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 09.10.2026

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	1041.37	1041.37	1041.37	1041.37	0.00
16:50	1037.375	1037.375	1037.375	1037.375	667,546.00
17:00	1038.92	1038.92	1038.92	1038.92	587,672.00
17:10	1039.76	1039.76	1039.76	1039.76	381,542.00
17:20	1033.728	1033.728	1033.728	1033.728	457,075.00
17:30	1032.792	1032.792	1032.792	1032.792	374,829.00
17:40	1035.51	1035.51	1035.51	1035.51	346,993.00
17:50	1027.29	1027.29	1027.29	1027.29	590,594.00
18:00	1023.56	1023.56	1023.56	1023.56	643,711.00
18:10	1026.31	1026.31	1026.31	1026.31	496,456.00
18:20	1022.86	1022.86	1022.86	1022.86	259,374.00
18:30	1023.567	1023.567	1023.567	1023.567	226,575.00
18:40	1020.19	1020.19	1020.19	1020.19	460,226.00
18:50	1023.93	1023.93	1023.93	1023.93	275,343.00
19:00	1025.565	1025.565	1025.565	1025.565	322,870.00
19:10	1025.93	1025.93	1025.93	1025.93	324,440.00
19:20	1026.652	1026.652	1026.652	1026.652	211,374.00
19:30	1025.84	1025.84	1025.84	1025.84	170,453.00
19:40	1028.27	1028.27	1028.27	1028.27	242,065.00
19:50	1026.446	1026.446	1026.446	1026.446	180,038.00
20:00	1028.395	1028.395	1028.395	1028.395	253,587.00
20:10	1028.38	1028.38	1028.38	1028.38	154,835.00
20:20	1029.74	1029.74	1029.74	1029.74	137,418.00
20:30	1029.86	1029.86	1029.86	1029.86	202,966.00
20:40	1031.52	1031.52	1031.52	1031.52	179,728.00
20:50	1030.48	1030.48	1030.48	1030.48	202,797.00
21:00	1030.694	1030.694	1030.694	1030.694	137,287.00
21:10	1031.763	1031.763	1031.763	1031.763	149,500.00
21:20	1034.63	1034.63	1034.63	1034.63	259,101.00
21:30	1034.58	1034.58	1034.58	1034.58	222,791.00
21:40	1034.375	1034.375	1034.375	1034.375	132,780.00
21:50	1031.978	1031.978	1031.978	1031.978	272,900.00
22:00	1029.532	1029.532	1029.532	1029.532	201,120.00
22:10	1025.64	1025.64	1025.64	1025.64	301,360.00
22:20	1026.8	1026.8	1026.8	1026.8	218,830.00
22:30	1027.93	1027.93	1027.93	1027.93	228,590.00
22:40	1024.2	1024.2	1024.2	1024.2	272,640.00
22:50	1024.36	1024.36	1024.36	1024.36	306,600.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.10.2026 17:00	1097	1086.6	1087.63	1096.035	571,575,165.00
02.10.2026 17:30	1095.62	1080.213	1095.62	1081.905	838,457,155.00
02.10.2026 18:00	1084.86	1073.015	1082.95	1075.76	632,045,113.00
02.10.2026 18:30	1083.04	1073.59	1075.02	1080.85	715,351,800.00
02.10.2026 19:00	1084.615	1079.675	1081.095	1081.26	831,093,000.00
02.10.2026 19:30	1082.505	1076.772	1081.835	1077.96	1,350,774,080.00
02.10.2026 20:00	1082.14	1077.42	1078.45	1078.815	1,895,517,890.00
02.10.2026 20:30	1081.75	1077.601	1078.655	1078.3	1,976,885,130.00
02.10.2026 21:00	1078.315	1073.25	1078.315	1075.19	1,555,039,160.00
02.10.2026 21:30	1077.875	1072.27	1074.675	1075.792	1,880,180,350.00
02.10.2026 22:00	1076.975	1073.45	1075.355	1075.33	2,052,339,270.00
02.10.2026 22:30	1076.33	1072.4	1076.33	1074.51	2,024,484,370.00
05.10.2026 16:30	1073.608	1055.745	1067.235	1059.695	131,929,285.00
05.10.2026 17:00	1067.69	1057.445	1058.27	1064.97	239,390,866.00
05.10.2026 17:30	1068.95	1063.06	1065.74	1067.77	316,816,363.00
05.10.2026 18:00	1068.66	1062.235	1068.5	1064.54	448,726,421.00
05.10.2026 18:30	1065.12	1061.275	1064.28	1063.5	611,040,527.00
05.10.2026 19:00	1064.985	1062.5	1062.9	1064.7	592,616,802.00
05.10.2026 19:30	1068.91	1064.54	1064.54	1066.925	653,937,918.00
05.10.2026 20:00	1067.469	1065.2	1066.73	1065.85	712,719,996.00
05.10.2026 20:30	1065.95	1061.575	1065.551	1061.91	813,961,813.00
05.10.2026 21:00	1064.64	1061.537	1061.72	1063.32	641,309,177.00
05.10.2026 21:30	1063.95	1058.82	1063.415	1058.82	626,791,964.00
05.10.2026 22:00	1063.4	1058.45	1058.5	1062.72	663,933,661.00
05.10.2026 22:30	1064.14	1061.825	1062.22	1062.57	764,638,110.00
06.10.2026 16:30	1070.35	1048.13	1064.48	1065.8	151,667,162.00
06.10.2026 17:00	1073.6	1058.805	1066.07	1061.172	322,418,806.00
06.10.2026 17:30	1070.705	1060.36	1060.745	1070.69	484,334,691.00
06.10.2026 18:00	1072.095	1064.4	1072.095	1064.895	650,743,661.00
06.10.2026 18:30	1066.93	1062.182	1064.89	1065.09	659,175,700.00
06.10.2026 19:00	1068.175	1062.175	1065.44	1066.772	689,711,144.00
06.10.2026 19:30	1067.929	1064.805	1066.58	1064.805	862,011,898.00
06.10.2026 20:00	1066.48	1062	1064.855	1065.63	596,966,555.00
06.10.2026 20:30	1067.098	1063.23	1064.77	1065.766	665,644,012.00
06.10.2026 21:00	1067.38	1059.68	1066.405	1060.326	687,172,717.00
06.10.2026 21:30	1060.819	1056.34	1059.86	1057.7	701,877,527.00
06.10.2026 22:00	1057.07	1051.45	1057.07	1053.22	1,153,006,360.00
06.10.2026 22:30	1052.56	1045.74	1052.56	1045.74	1,279,896,480.00
07.10.2026 16:30	1033.025	1012.33	1017.14	1031.19	151,253,240.00
07.10.2026 17:00	1058.1	1032.305	1032.305	1056.52	422,383,354.00
07.10.2026 17:30	1066.374	1053.23	1055.965	1063.782	605,669,535.00
07.10.2026 18:00	1073.67	1063.485	1063.485	1069.33	684,004,952.00
07.10.2026 18:30	1077.34	1069.27	1069.27	1074.6	816,714,270.00
07.10.2026 19:00	1082.38	1074.91	1075.395	1076.918	890,980,830.00
07.10.2026 19:30	1088.19	1076.5	1076.5	1085.05	1,610,439,570.00
07.10.2026 20:00	1089.15	1084.64	1085.14	1086.593	1,659,152,910.00
07.10.2026 20:30	1087.833	1082.35	1086.33	1083.285	2,161,307,030.00
07.10.2026 21:00	1087.99	1083.43	1083.43	1087.71	1,415,249,780.00
07.10.2026 21:30	1088.25	1085.12	1088.25	1085.12	1,350,894,030.00
07.10.2026 22:00	1085.29	1079.142	1085.29	1080.46	2,098,899,550.00
07.10.2026 22:30	1087.72	1080.38	1080.38	1087.72	2,323,290,060.00
08.10.2026 16:30	1086.39	1063.312	1075.2	1063.77	146,627,544.00
08.10.2026 17:00	1075.875	1061.6	1062.805	1073.9	336,095,790.00
08.10.2026 17:30	1074.706	1066.2	1074.706	1068.017	499,315,693.00
08.10.2026 18:00	1068.69	1064.673	1067.87	1068.29	666,844,122.00
08.10.2026 18:30	1067.87	1062.915	1067.195	1064.126	696,770,473.00
08.10.2026 19:00	1074.76	1063.215	1064.83	1072.6	784,739,123.00
08.10.2026 19:30	1074.25	1045.695	1073.05	1048.545	1,007,593,219.00
08.10.2026 20:00	1047.21	1032.64	1046.05	1035.38	1,082,037,570.00
08.10.2026 20:30	1041.79	1035.39	1036.837	1040.75	1,427,294,250.00
08.10.2026 21:00	1047.86	1036.88	1041.426	1046.57	1,260,006,210.00
08.10.2026 21:30	1049.21	1039	1048.62	1040.355	989,055,480.00
08.10.2026 22:00	1038.49	1032.645	1038.015	1035.935	1,435,538,520.00
08.10.2026 22:30	1037.34	1032.39	1034.24	1035.42	1,691,325,840.00
09.10.2026 16:30	1052.51	1036.525	1052.51	1039.42	165,046,701.00
09.10.2026 17:00	1041.165	1032.792	1039.932	1034.115	345,462,683.00
09.10.2026 17:30	1036.73	1022.205	1034.492	1023.13	436,136,762.00
09.10.2026 18:00	1027.825	1017.655	1023.13	1017.655	593,418,900.00
09.10.2026 18:30	1026.87	1018.23	1018.23	1025.641	742,765,391.00
09.10.2026 19:00	1027.45	1021.78	1025.07	1027.125	869,552,478.00
09.10.2026 19:30	1031.09	1026.42	1027.51	1028.465	1,106,984,177.00
09.10.2026 20:00	1030.886	1027.85	1028.435	1030.57	661,217,357.00
09.10.2026 20:30	1032.23	1030.04	1031.079	1031.05	952,288,092.00
09.10.2026 21:00	1035.03	1030.51	1030.82	1034.345	1,020,590,965.00
09.10.2026 21:30	1034.8	1027.14	1034.77	1028.66	1,004,968,170.00
09.10.2026 22:00	1028.9	1025.295	1028.445	1027.365	1,186,711,850.00
09.10.2026 22:30	1029.985	1023.28	1027.377	1029.06	1,085,489,870.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
03.03.2026	390.09	374.55	386.10	379.68	29,281,020.00
04.03.2026	407.88	387.61	393.86	400.77	24,512,110.00
05.03.2026	404.53	380.30	399.00	397.05	23,240,930.00
06.03.2026	391.18	367.45	380.19	370.30	22,960,020.00
09.03.2026	389.96	357.67	364.03	389.32	26,527,790.00
10.03.2026	415.31	394.16	394.75	403.11	24,599,550.00
11.03.2026	422.75	405.79	410.77	418.69	23,431,490.00
12.03.2026	413.73	396.67	409.43	405.35	23,230,820.00
13.03.2026	429.35	413.00	413.71	426.13	30,125,040.00
16.03.2026	454.86	437.74	446.67	441.80	30,965,620.00
17.03.2026	462.73	445.14	451.97	461.69	31,902,920.00
18.03.2026	471.34	458.30	465.00	461.73	40,791,060.00
19.03.2026	457.22	421.11	422.90	444.27	55,053,500.00
20.03.2026	449.10	415.36	444.25	422.90	49,986,130.00

צרו איתנו קשר *5988