Cirrus Logic Inc (CRUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
245 174 |
-1,36%
|
119,00
|
117,665
|
119,98
|
118,81
|
| 23/09/2026 |
285 794 |
0,06%
|
118,94
|
118,94
|
120,9759
|
120,45
|
| 22/09/2026 |
312 485 |
0,33%
|
133,71
|
119,0245
|
133,71
|
120,38
|
| 21/09/2026 |
329 309 |
1,10%
|
124,915
|
117,79
|
124,915
|
119,98
|
| 18/09/2026 |
342 270 |
-1,42%
|
120,37
|
118,23
|
121,29
|
118,82
|
| 17/09/2026 |
395 086 |
2,02%
|
121,49
|
118,00
|
121,5152
|
120,37
|
| 16/09/2026 |
486 316 |
-3,40%
|
123,50
|
115,9566
|
124,65
|
118,00
|
| 15/09/2026 |
780 331 |
5,05%
|
117,00
|
117,00
|
124,75
|
122,21
|
| 14/09/2026 |
495 684 |
-2,06%
|
116,30
|
114,79
|
118,82
|
116,34
|
| 11/09/2026 |
628 222 |
1,98%
|
115,7819
|
115,7819
|
120,46
|
118,79
|
| 10/09/2026 |
701 037 |
5,20%
|
109,04
|
108,73
|
116,57
|
116,48
|
| 09/09/2026 |
471 429 |
-0,04%
|
109,56
|
108,21
|
111,84
|
110,72
|
| 08/09/2026 |
488 278 |
-2,10%
|
114,55
|
110,405
|
114,55
|
110,76
|
| 04/09/2026 |
562 435 |
0,02%
|
113,31
|
111,27
|
114,50
|
113,21
|
| 03/09/2026 |
494 196 |
0,10%
|
113,11
|
111,66
|
114,28
|
113,13
|
| 02/09/2026 |
689 228 |
3,65%
|
109,80
|
109,10
|
114,525
|
113,06
|
| 01/09/2026 |
563 346 |
-0,40%
|
107,90
|
106,26
|
109,37
|
109,07
|
| 31/08/2026 |
456 807 |
0,86%
|
108,10
|
108,00
|
109,745
|
109,51
|
| 28/08/2026 |
351 494 |
-2,22%
|
110,40
|
108,12
|
110,85
|
108,48
|
| 27/08/2026 |
357 301 |
0,49%
|
112,00
|
108,8054
|
112,00
|
110,88
|
| 26/08/2026 |
360 735 |
-0,91%
|
111,40
|
109,9167
|
112,70
|
110,34
|
| 25/08/2026 |
371 494 |
-0,19%
|
112,51
|
110,58
|
113,01
|
111,43
|
| 24/08/2026 |
338 894 |
-3,17%
|
114,235
|
111,46
|
115,00
|
111,64
|
| 21/08/2026 |
301 127 |
-1,34%
|
117,317
|
114,685
|
117,317
|
115,33
|
| 20/08/2026 |
373 998 |
-1,05%
|
117,00
|
116,443
|
120,9399
|
116,90
|
| 19/08/2026 |
496 576 |
0,96%
|
117,50
|
116,2185
|
119,42
|
118,07
|
| 18/08/2026 |
431 849 |
-2,49%
|
117,378
|
116,795
|
117,7668
|
116,88
|
| 17/08/2026 |
403 322 |
-1,01%
|
121,09
|
119,61
|
121,96
|
119,87
|
| 14/08/2026 |
277 014 |
-0,09%
|
122,25
|
119,97
|
123,32
|
121,09
|
| 13/08/2026 |
465 542 |
-0,55%
|
123,70
|
120,76
|
123,70
|
121,22
|
| 12/08/2026 |
452 682 |
-0,10%
|
124,20
|
121,22
|
126,99
|
121,89
|
| 11/08/2026 |
367 057 |
0,12%
|
123,2217
|
120,8175
|
125,77
|
121,99
|
| 10/08/2026 |
467 274 |
-2,41%
|
123,50
|
121,69
|
125,90
|
121,84
|
| 07/08/2026 |
488 495 |
1,14%
|
122,00
|
122,00
|
126,57
|
124,92
|
| 06/08/2026 |
1 044 904 |
-4,51%
|
124,93
|
119,88
|
129,65
|
123,51
|
| 05/08/2026 |
521 250 |
-3,09%
|
133,19
|
128,78
|
138,1117
|
129,42
|
| 04/08/2026 |
279 727 |
4,91%
|
129,50
|
127,05
|
133,7789
|
133,59
|
| 03/08/2026 |
570 312 |
-1,56%
|
128,01
|
125,44
|
129,065
|
127,33
|
| 31/07/2026 |
428 904 |
-1,90%
|
134,39
|
128,85
|
131,69
|
129,35
|
| 30/07/2026 |
384 451 |
-1,53%
|
134,12
|
131,07
|
137,0439
|
131,86
|
| 29/07/2026 |
530 612 |
-1,49%
|
136,16
|
131,75
|
136,39
|
134,07
|
| 28/07/2026 |
492 468 |
0,13%
|
132,61
|
132,61
|
136,83
|
136,16
|
| 27/07/2026 |
285 167 |
1,92%
|
135,15
|
132,86
|
136,99
|
136,12
|
| 24/07/2026 |
255 272 |
-0,01%
|
133,77
|
132,89
|
136,71
|
133,61
|
| 23/07/2026 |
631 009 |
-4,23%
|
140,99
|
131,63
|
140,99
|
133,53
|
| 22/07/2026 |
244 939 |
0,01%
|
137,74
|
137,74
|
140,68
|
139,49
|
| 21/07/2026 |
249 824 |
1,91%
|
136,79
|
136,79
|
140,90
|
139,42
|
| 20/07/2026 |
364 034 |
-0,86%
|
140,09
|
136,64
|
140,09
|
136,79
|
| 17/07/2026 |
345 773 |
0,69%
|
135,00
|
134,02
|
138,5869
|
137,98
|
| 16/07/2026 |
335 523 |
-1,61%
|
137,11
|
134,77
|
137,275
|
136,97
|
| 15/07/2026 |
300 013 |
1,25%
|
138,25
|
136,935
|
141,00
|
139,07
|
| 14/07/2026 |
645 204 |
-6,25%
|
148,00
|
136,01
|
151,93
|
137,36
|
| 13/07/2026 |
228 681 |
-2,54%
|
147,65
|
145,01
|
148,91
|
146,51
|
| 10/07/2026 |
209 541 |
0,29%
|
148,56
|
148,00
|
152,21
|
150,36
|
| 09/07/2026 |
280 968 |
2,23%
|
149,73
|
149,73
|
152,82
|
149,92
|
| 08/07/2026 |
348 899 |
0,19%
|
145,69
|
145,10
|
149,06
|
146,79
|
| 07/07/2026 |
207 542 |
-1,51%
|
144,80
|
143,69
|
149,00
|
146,57
|
| 06/07/2026 |
218 703 |
1,79%
|
147,01
|
147,01
|
150,925
|
148,83
|
| 02/07/2026 |
369 649 |
-0,25%
|
146,42
|
142,05
|
149,24
|
146,24
|
| 01/07/2026 |
316 686 |
-1,33%
|
146,30
|
144,70
|
148,53
|
146,42
|
| 30/06/2026 |
271 321 |
1,49%
|
148,00
|
145,80
|
148,98
|
148,53
|
| 29/06/2026 |
444 721 |
-0,02%
|
146,50
|
142,40
|
148,17
|
146,35
|
| 26/06/2026 |
408 793 |
-4,85%
|
150,90
|
145,46
|
151,13
|
146,50
|
| 25/06/2026 |
340 131 |
-2,63%
|
160,84
|
152,52
|
163,7581
|
153,98
|
| 24/06/2026 |
243 931 |
-0,11%
|
159,00
|
155,32
|
161,99
|
157,67
|
| 23/06/2026 |
284 353 |
-4,41%
|
159,89
|
155,00
|
161,81
|
157,78
|
| 18/06/2026 |
331 326 |
3,13%
|
164,98
|
162,05
|
166,28
|
165,41
|
| 17/06/2026 |
187 515 |
-0,48%
|
165,16
|
159,86
|
165,16
|
160,27
|
| 16/06/2026 |
204 934 |
-3,13%
|
164,00
|
160,38
|
169,02
|
160,76
|
| 15/06/2026 |
230 785 |
1,09%
|
169,74
|
165,125
|
171,1399
|
165,94
|
| 12/06/2026 |
245 638 |
0,71%
|
163,05
|
160,6801
|
166,72
|
164,09
|
| 11/06/2026 |
272 528 |
3,06%
|
158,74
|
157,27
|
163,2419
|
162,93
|
| 10/06/2026 |
213 400 |
-3,70%
|
164,00
|
156,77
|
165,6899
|
157,87
|
| 09/06/2026 |
328 159 |
-0,92%
|
167,30
|
156,405
|
170,96
|
164,07
|
| 08/06/2026 |
279 208 |
0,71%
|
165,3747
|
164,735
|
169,46
|
165,66
|
| 05/06/2026 |
195 660 |
-6,42%
|
171,98
|
163,91
|
172,89
|
164,40
|
| 04/06/2026 |
196 630 |
-1,85%
|
177,64
|
172,74
|
178,1986
|
175,63
|
| 03/06/2026 |
238 991 |
4,81%
|
172,04
|
170,81
|
180,18
|
178,90
|
| 02/06/2026 |
433 104 |
1,68%
|
171,19
|
164,74
|
171,19
|
170,62
|
| 01/06/2026 |
280 260 |
-1,31%
|
170,15
|
166,62
|
172,00
|
167,73
|
| 29/05/2026 |
235 478 |
-2,56%
|
174,80
|
168,485
|
177,115
|
169,95
|
| 28/05/2026 |
236 363 |
0,43%
|
173,20
|
169,33
|
175,18
|
174,33
|
| 27/05/2026 |
203 202 |
-2,64%
|
182,35
|
172,14
|
182,35
|
173,59
|
| 26/05/2026 |
292 272 |
4,17%
|
171,17
|
171,17
|
178,57
|
178,30
|
| 22/05/2026 |
225 735 |
2,74%
|
166,80
|
166,65
|
172,36
|
171,17
|
| 21/05/2026 |
302 513 |
0,37%
|
167,375
|
164,16
|
168,66
|
166,62
|
| 20/05/2026 |
523 512 |
3,02%
|
161,50
|
158,0001
|
166,15
|
166,01
|
| 19/05/2026 |
347 700 |
0,57%
|
155,00
|
155,00
|
161,805
|
161,14
|
| 18/05/2026 |
435 459 |
-1,65%
|
162,00
|
157,08
|
163,13
|
160,28
|
| 15/05/2026 |
121 881 |
-1,18%
|
158,66
|
158,00
|
161,32
|
159,71
|
| 14/05/2026 |
299 944 |
-2,17%
|
166,837
|
161,07
|
168,50
|
162,84
|
| 13/05/2026 |
378 146 |
-0,02%
|
168,00
|
164,45
|
170,44
|
166,445
|
| 12/05/2026 |
285 024 |
-4,46%
|
170,6335
|
162,81
|
172,30
|
166,47
|
| 11/05/2026 |
396 226 |
1,49%
|
172,00
|
169,29
|
176,32
|
174,23
|
| 08/05/2026 |
468 397 |
-0,03%
|
172,26
|
166,50
|
175,27
|
171,67
|
| 07/05/2026 |
630 411 |
2,36%
|
165,00
|
165,00
|
179,252
|
171,68
|
| 06/05/2026 |
712 224 |
-2,06%
|
175,50
|
167,01
|
177,00
|
167,69
|
| 05/05/2026 |
449 837 |
4,29%
|
166,00
|
165,00
|
171,31
|
171,215
|
| 04/05/2026 |
318 850 |
-0,07%
|
166,66
|
162,005
|
166,66
|
164,17
|
| 01/05/2026 |
442 284 |
0,71%
|
163,50
|
159,54
|
166,15
|
164,24
|
