MU
CEDEAR ARSMicron Technology, Inc. · MU · NASDAQ GS
ISIN: ARCAVA460180 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
327675.00
+9025.00
+2.83%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 319550.00
Mínimo 316300.00
Máximo 331700.00
Volumen 99174
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 319550.00 | 331700.00 | 316300.00 | 327675.00 | 99174 |
| 08/09/2026 | 329800.00 | 334000.00 | 318000.00 | 318650.00 | 68949 |
| 07/09/2026 | 322325.00 | 330000.00 | 316550.00 | 327425.00 | 5223 |
| 04/09/2026 | 307000.00 | 323000.00 | 307000.00 | 321250.00 | 96398 |
| 03/09/2026 | 304500.00 | 305000.00 | 293200.00 | 303875.00 | 139801 |
| 02/09/2026 | 296850.00 | 305275.00 | 296675.00 | 304725.00 | 83631 |
| 01/09/2026 | 300000.00 | 309950.00 | 294750.00 | 297350.00 | 78824 |
| 31/08/2026 | 300000.00 | 306900.00 | 299500.00 | 305300.00 | 68045 |
| 28/08/2026 | 295000.00 | 303625.00 | 292000.00 | 299250.00 | 68511 |
| 27/08/2026 | 309800.00 | 309975.00 | 290775.00 | 298575.00 | 88583 |
| 26/08/2026 | 298700.00 | 302725.00 | 297500.00 | 300700.00 | 31051 |
| 25/08/2026 | 299000.00 | 302675.00 | 293625.00 | 298100.00 | 41212 |
| 24/08/2026 | 296550.00 | 296550.00 | 284400.00 | 291425.00 | 106892 |
| 21/08/2026 | 310150.00 | 313675.00 | 303875.00 | 307725.00 | 33185 |
| 20/08/2026 | 301000.00 | 309675.00 | 294000.00 | 308075.00 | 42997 |
| 19/08/2026 | 301000.00 | 303425.00 | 289950.00 | 294550.00 | 58546 |
| 18/08/2026 | 306800.00 | 309000.00 | 293250.00 | 296900.00 | 58423 |
| 14/08/2026 | 310000.00 | 311775.00 | 302500.00 | 305650.00 | 61183 |
| 13/08/2026 | 290000.00 | 310300.00 | 288125.00 | 300875.00 | 81330 |
| 12/08/2026 | 288375.00 | 297100.00 | 285000.00 | 291125.00 | 92003 |
| 11/08/2026 | 277525.00 | 277525.00 | 267275.00 | 274125.00 | 112069 |
| 10/08/2026 | 273025.00 | 283000.00 | 271600.00 | 274875.00 | 49078 |
| 07/08/2026 | 283625.00 | 284700.00 | 268200.00 | 277950.00 | 58487 |
| 06/08/2026 | 272000.00 | 287725.00 | 261450.00 | 279175.00 | 78650 |
| 05/08/2026 | 282700.00 | 293000.00 | 280775.00 | 284200.00 | 74205 |
| 04/08/2026 | 271625.00 | 284425.00 | 271625.00 | 281375.00 | 73879 |
| 03/08/2026 | 250725.00 | 264500.00 | 243000.00 | 263550.00 | 156425 |
| 31/07/2026 | 283800.00 | 291975.00 | 257750.00 | 260950.00 | 114090 |
| 30/07/2026 | 246100.00 | 276500.00 | 246100.00 | 273425.00 | 244749 |
| 29/07/2026 | 265000.00 | 268500.00 | 234000.00 | 235550.00 | 406317 |
| 28/07/2026 | 274075.00 | 274075.00 | 253475.00 | 261775.00 | 228184 |
| 27/07/2026 | 297350.00 | 297350.00 | 273850.00 | 285825.00 | 138381 |
| 24/07/2026 | 302975.00 | 307200.00 | 289200.00 | 292125.00 | 168889 |
| 23/07/2026 | 306000.00 | 320000.00 | 304350.00 | 311475.00 | 44468 |
| 22/07/2026 | 297550.00 | 309400.00 | 295725.00 | 303425.00 | 53680 |
| 21/07/2026 | 286500.00 | 308000.00 | 286500.00 | 305550.00 | 209107 |
| 20/07/2026 | 279550.00 | 284300.00 | 270500.00 | 271800.00 | 86552 |
| 17/07/2026 | 259000.00 | 284900.00 | 252250.00 | 269050.00 | 130248 |
| 16/07/2026 | 272500.00 | 277600.00 | 263625.00 | 266450.00 | 116526 |
| 15/07/2026 | 304950.00 | 304950.00 | 273650.00 | 283575.00 | 232289 |
| 14/07/2026 | 308450.00 | 309325.00 | 296450.00 | 305975.00 | 50369 |
| 13/07/2026 | 291700.00 | 298400.00 | 284625.00 | 294475.00 | 167413 |
| 10/07/2026 | 303500.00 | 311800.00 | 299200.00 | 307725.00 | 30139 |
| 08/07/2026 | 292600.00 | 302900.00 | 286275.00 | 298300.00 | 55088 |
| 07/07/2026 | 294250.00 | 296250.00 | 280950.00 | 293250.00 | 84665 |
| 06/07/2026 | 318000.00 | 319125.00 | 308500.00 | 311400.00 | 86416 |
| 03/07/2026 | 313837.23 | 316936.61 | 309638.07 | 311887.62 | 6821 |
| 02/07/2026 | 326784.64 | 335357.93 | 299915.02 | 305063.99 | 162667 |
| 01/07/2026 | 347930.41 | 347930.41 | 324010.20 | 326759.65 | 303204 |
| 30/06/2026 | 350929.81 | 365126.98 | 350204.96 | 362227.55 | 38612 |