MUC
CEDEAR EXTMicron Technology, Inc. · MU · NASDAQ GS
ISIN: ARCAVA460180 · Subyacente: EQUITY · Valor representado: Ordinarias
Último cierre
204.75
+3.50
+1.74%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 208.25
Mínimo 204.75
Máximo 208.25
Volumen 29
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 208.25 | 208.25 | 204.75 | 204.75 | 29 |
| 08/09/2026 | 204.50 | 205.50 | 201.25 | 201.25 | 44 |
| 07/09/2026 | 205.75 | 205.75 | 205.50 | 205.50 | 26 |
| 04/09/2026 | 184.75 | 202.50 | 184.75 | 202.50 | 136 |
| 03/09/2026 | 186.25 | 191.00 | 185.25 | 190.25 | 1243 |
| 02/09/2026 | 191.00 | 191.00 | 187.50 | 190.00 | 6 |
| 01/09/2026 | 187.75 | 190.00 | 186.25 | 187.00 | 30 |
| 31/08/2026 | 189.00 | 189.00 | 188.75 | 188.75 | 2 |
| 28/08/2026 | 188.00 | 188.00 | 184.75 | 187.50 | 20 |
| 27/08/2026 | 189.50 | 189.50 | 182.00 | 184.50 | 41 |
| 26/08/2026 | 188.00 | 189.00 | 188.00 | 189.00 | 15 |
| 25/08/2026 | 188.25 | 188.25 | 185.75 | 185.75 | 71 |
| 24/08/2026 | 179.50 | 182.50 | 179.50 | 182.25 | 25 |
| 21/08/2026 | 196.75 | 196.75 | 191.75 | 192.00 | 720 |
| 20/08/2026 | 189.75 | 194.25 | 187.75 | 194.25 | 159 |
| 19/08/2026 | 187.50 | 187.50 | 185.25 | 186.75 | 33 |
| 18/08/2026 | 194.75 | 194.75 | 187.00 | 189.00 | 22 |
| 14/08/2026 | 194.25 | 194.50 | 192.25 | 193.50 | 14 |
| 13/08/2026 | 182.25 | 195.00 | 182.25 | 193.50 | 75 |
| 12/08/2026 | 184.25 | 185.75 | 183.50 | 183.50 | 79 |
| 11/08/2026 | 171.75 | 172.25 | 170.00 | 172.25 | 139 |
| 10/08/2026 | 174.00 | 178.00 | 174.00 | 175.00 | 160 |
| 07/08/2026 | 176.25 | 176.25 | 171.25 | 175.00 | 237 |
| 06/08/2026 | 178.50 | 179.00 | 178.00 | 178.00 | 21 |
| 05/08/2026 | 184.25 | 184.25 | 181.25 | 181.50 | 99 |
| 04/08/2026 | 178.75 | 179.50 | 178.75 | 179.25 | 35 |
| 03/08/2026 | 158.00 | 165.75 | 157.25 | 165.00 | 43 |
| 31/07/2026 | 175.00 | 175.00 | 164.75 | 166.75 | 428 |
| 30/07/2026 | 171.75 | 174.25 | 169.50 | 174.25 | 266 |
| 29/07/2026 | 167.25 | 167.25 | 152.50 | 154.00 | 205 |
| 28/07/2026 | 162.25 | 168.50 | 159.75 | 167.25 | 259 |
| 27/07/2026 | 180.50 | 181.00 | 172.25 | 181.00 | 162 |
| 24/07/2026 | 190.75 | 190.75 | 183.75 | 183.75 | 149 |
| 23/07/2026 | 198.75 | 200.25 | 197.75 | 199.25 | 16 |
| 22/07/2026 | 190.00 | 196.75 | 189.75 | 193.50 | 114 |
| 21/07/2026 | 187.00 | 195.75 | 186.00 | 194.50 | 127 |
| 20/07/2026 | 177.00 | 178.00 | 171.75 | 171.75 | 8 |
| 17/07/2026 | 164.75 | 176.75 | 162.25 | 175.00 | 165 |
| 16/07/2026 | 172.00 | 174.00 | 170.00 | 170.00 | 54 |
| 15/07/2026 | 191.75 | 191.75 | 175.25 | 180.00 | 225 |
| 14/07/2026 | 191.50 | 198.25 | 191.50 | 196.75 | 29 |
| 13/07/2026 | 186.25 | 187.75 | 185.00 | 186.00 | 66 |
| 10/07/2026 | 196.00 | 198.00 | 196.00 | 198.00 | 4 |
| 08/07/2026 | 190.25 | 191.00 | 183.50 | 189.75 | 187 |
| 07/07/2026 | 183.75 | 188.00 | 180.00 | 184.00 | 80 |
| 06/07/2026 | 202.25 | 207.00 | 202.25 | 206.00 | 23 |
| 03/07/2026 | 197.73 | 203.23 | 197.73 | 203.23 | 4 |
| 02/07/2026 | 213.98 | 213.98 | 191.98 | 191.98 | 195 |
| 01/07/2026 | 216.98 | 216.98 | 208.73 | 210.73 | 105 |
| 30/06/2026 | 222.73 | 232.23 | 222.73 | 232.23 | 22 |