MU
$ 242.875,00
-25.400,00 -9,47%
- Venta
- 242.725,00×411
- Compra
- 242.075,00×413
Micron Technology, Inc. · MU
Compartir
Compartir gráfico
Historial de precios · 514 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 27/10/2025 | 65.907,75 | 65.907,75 | 59.838,94 | 64.109,59 | 7.361 |
| 24/10/2025 | 64.783,90 | 68.904,69 | 64.783,90 | 68.555,05 | 14.269 |
| 23/10/2025 | 63.385,33 | 65.208,47 | 62.386,34 | 64.084,61 | 24.385 |
| 22/10/2025 | 65.333,34 | 66.007,65 | 61.986,75 | 63.834,87 | 26.977 |
| 21/10/2025 | 64.334,36 | 65.508,16 | 62.586,14 | 65.308,36 | 17.158 |
| 20/10/2025 | 65.283,39 | 65.608,06 | 64.109,59 | 64.958,72 | 25.475 |
| 17/10/2025 | 59.963,82 | 62.735,99 | 58.315,50 | 62.461,27 | 20.433 |
| 16/10/2025 | 57.940,88 | 60.862,90 | 57.041,80 | 60.338,44 | 31.949 |
| 15/10/2025 | 56.442,41 | 56.442,41 | 54.519,37 | 55.942,92 | 13.181 |
| 14/10/2025 | 54.394,50 | 57.691,14 | 53.320,60 | 55.243,63 | 16.287 |
| 13/10/2025 | 53.720,19 | 55.493,38 | 52.546,38 | 55.168,71 | 5.957 |
| 09/10/2025 | 61.137,62 | 61.137,62 | 55.618,25 | 55.843,02 | 12.830 |
| 08/10/2025 | 59.439,35 | 61.037,72 | 59.314,48 | 60.713,05 | 20.211 |
| 07/10/2025 | 59.239,56 | 59.289,50 | 56.317,54 | 57.691,14 | 18.885 |
| 06/10/2025 | 59.339,45 | 61.337,42 | 57.641,19 | 57.990,83 | 37.244 |
| 03/10/2025 | 57.791,03 | 58.765,04 | 56.792,05 | 57.241,59 | 9.419 |
| 02/10/2025 | 54.162,21 | 58.055,89 | 54.162,21 | 56.758,00 | 7.024 |
| 01/10/2025 | 52.415,04 | 57.207,27 | 51.266,90 | 57.007,59 | 20.411 |
| 30/09/2025 | 48.920,70 | 51.666,25 | 48.701,06 | 51.192,02 | 21.138 |
| 29/09/2025 | 48.181,90 | 48.800,90 | 47.702,68 | 48.721,03 | 13.893 |
| 26/09/2025 | 44.487,89 | 46.245,04 | 43.669,22 | 46.025,40 | 16.902 |
| 25/09/2025 | 43.249,89 | 43.988,70 | 43.070,19 | 43.789,02 | 14.104 |
| 24/09/2025 | 45.106,88 | 45.665,98 | 44.228,31 | 44.967,11 | 23.705 |
| 23/09/2025 | 46.185,14 | 47.303,32 | 45.745,85 | 47.243,42 | 33.651 |
| 22/09/2025 | 50.168,68 | 50.168,68 | 46.225,07 | 47.223,45 | 22.672 |
| 19/09/2025 | 51.216,98 | 51.216,98 | 49.280,12 | 50.667,87 | 12.549 |
| 18/09/2025 | 48.461,45 | 52.664,63 | 48.461,45 | 52.514,88 | 21.521 |
| 17/09/2025 | 46.644,39 | 47.922,32 | 46.205,10 | 47.782,55 | 7.211 |
| 16/09/2025 | 46.804,13 | 47.003,81 | 46.364,84 | 46.824,10 | 8.905 |
| 15/09/2025 | 46.524,59 | 47.123,62 | 46.085,30 | 46.923,94 | 11.324 |
| 12/09/2025 | 44.228,31 | 46.524,59 | 44.228,31 | 46.404,78 | 29.558 |
| 11/09/2025 | 41.932,03 | 44.747,47 | 41.932,03 | 43.449,57 | 71.980 |
| 10/09/2025 | 40.035,10 | 40.654,10 | 39.715,62 | 40.035,10 | 36.542 |
| 09/09/2025 | 37.878,60 | 39.116,59 | 37.758,80 | 38.697,27 | 10.183 |
| 08/09/2025 | 36.840,28 | 38.437,70 | 36.840,28 | 37.798,73 | 8.087 |
| 05/09/2025 | 35.043,20 | 36.440,93 | 35.018,24 | 36.316,13 | 19.556 |
| 04/09/2025 | 32.796,84 | 34.294,41 | 32.572,20 | 34.119,69 | 6.429 |
| 03/09/2025 | 32.197,81 | 32.472,36 | 32.122,93 | 32.397,48 | 900 |
| 02/09/2025 | 32.172,85 | 32.422,44 | 31.548,86 | 32.347,57 | 7.084 |
| 01/09/2025 | 32.073,01 | 32.946,60 | 30.999,75 | 32.222,77 | 505 |
| 29/08/2025 | 32.647,08 | 32.647,08 | 31.698,62 | 32.147,89 | 12.756 |
| 28/08/2025 | 32.372,53 | 32.921,64 | 32.122,93 | 32.821,80 | 12.149 |
| 27/08/2025 | 31.848,38 | 32.422,44 | 31.748,54 | 31.923,25 | 7.003 |
| 26/08/2025 | 31.748,54 | 32.023,09 | 31.498,94 | 31.648,70 | 8.684 |
| 25/08/2025 | 31.149,51 | 31.923,25 | 31.149,51 | 31.673,66 | 9.963 |
| 22/08/2025 | 31.024,71 | 31.998,13 | 30.949,83 | 31.324,22 | 10.208 |
| 21/08/2025 | 30.600,40 | 30.825,03 | 30.350,80 | 30.575,44 | 4.341 |
| 20/08/2025 | 30.625,36 | 30.775,12 | 29.527,14 | 30.675,28 | 16.858 |
| 19/08/2025 | 31.923,25 | 32.272,69 | 31.523,90 | 31.698,62 | 1.918 |
| 18/08/2025 | 31.723,58 | 32.297,65 | 31.723,58 | 32.172,85 | 7.084 |
Cotización
- Último cierre · ARS
- $ 242.875,00
- Variación diaria
- -25.400,00 -9,47%
- Apertura
- 258.200,00
- Volumen del día
- 24.910
- Vol. promedio 30 días
- 160.134
- Vol. promedio 3 meses
- 110.225
Datos al 05/11/2026
Rangos de precio
Rango del día
Último 242.875,00
Mín. 242.875,00Máx. 258.200,00
Rango 52 semanas
Último 242.875,00
Mín. 58.190,63Máx. 389.272,15
- Distancia al máximo
- -37,61%
- Sobre el mínimo
- 317,38%
Rendimiento
- 1 semana
- -21,31%
- 1 mes
- -28,09%
- 3 meses
- -13,00%
- 6 meses
- +26,44%
- En el año
- +171,39%
- 12 meses
- +239,32%
Ficha
- Emisor
- Caja de Valores S.A.
- Tipo
- CEDEAR
- Denominación
- ARS
- Subyacente
- Micron Technology, Inc. MU
- Mercado del subyacente
- NASDAQ GS
- Tipo de subyacente
- EQUITY
- Valor representado
- Ordinarias
- ISIN
- ARCAVA460180
- Último dato
- 05/11/2026
Dividendos y splits 0 eventos
| Fecha | Evento | Tipo de fecha | Corresponde a | Detalle |
|---|---|---|---|---|
| No hay dividendos ni splits informados para esta especie. | ||||