Cirrus Logic Inc (CRUS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
395.231 |
3,73%
|
158,25
|
157,26
|
163,19
|
163,08
|
| 29/04/2026 |
548.830 |
-3,24%
|
159,58
|
156,25
|
165,03
|
157,29
|
| 28/04/2026 |
459.942 |
-4,85%
|
169,00
|
161,70
|
169,745
|
162,51
|
| 27/04/2026 |
43.541 |
-1,63%
|
175,00
|
170,79
|
175,00
|
170,79
|
| 24/04/2026 |
279.372 |
0,79%
|
175,68
|
171,56
|
175,775
|
174,17
|
| 23/04/2026 |
327.498 |
1,72%
|
175,00
|
170,50
|
175,00
|
172,81
|
| 22/04/2026 |
376.313 |
0,07%
|
173,40
|
167,845
|
173,40
|
169,89
|
| 21/04/2026 |
416.931 |
0,83%
|
171,00
|
167,75
|
171,40
|
169,77
|
| 20/04/2026 |
376.033 |
0,35%
|
166,00
|
166,00
|
170,04
|
168,38
|
| 17/04/2026 |
417.517 |
1,80%
|
167,00
|
163,85
|
168,92
|
167,80
|
| 16/04/2026 |
484.728 |
4,46%
|
158,8401
|
158,30
|
165,28
|
164,84
|
| 15/04/2026 |
342.199 |
-1,89%
|
160,41
|
155,59
|
161,00
|
157,71
|
| 14/04/2026 |
330.071 |
-0,22%
|
161,90
|
158,71
|
161,9015
|
160,75
|
| 13/04/2026 |
310.003 |
0,69%
|
159,35
|
157,2601
|
161,36
|
161,10
|
| 10/04/2026 |
387.321 |
0,18%
|
160,61
|
158,082
|
162,51
|
160,00
|
| 09/04/2026 |
376.814 |
3,09%
|
153,67
|
153,67
|
160,66
|
159,71
|
| 08/04/2026 |
567.085 |
5,07%
|
153,00
|
148,00
|
155,94
|
154,82
|
| 07/04/2026 |
396.809 |
-0,96%
|
147,00
|
145,50
|
149,8499
|
147,35
|
| 06/04/2026 |
452.268 |
1,12%
|
148,00
|
146,536
|
150,875
|
148,78
|
| 02/04/2026 |
300.141 |
0,00%
|
147,13
|
142,70
|
147,625
|
147,13
|
| 01/04/2026 |
467.794 |
1,74%
|
144,62
|
144,27
|
149,285
|
147,13
|
| 31/03/2026 |
202.537 |
4,58%
|
141,00
|
140,07
|
145,1399
|
144,62
|
| 30/03/2026 |
296.194 |
-3,53%
|
144,50
|
136,96
|
145,05
|
138,33
|
| 27/03/2026 |
366.919 |
-3,56%
|
147,00
|
141,61
|
148,46
|
143,39
|
| 26/03/2026 |
1.183.925 |
3,75%
|
142,60
|
140,195
|
154,90
|
148,69
|
| 25/03/2026 |
265.039 |
0,28%
|
145,00
|
141,76
|
145,00
|
143,31
|
| 24/03/2026 |
304.820 |
4,41%
|
134,00
|
134,00
|
143,74
|
142,91
|
| 23/03/2026 |
229.292 |
0,58%
|
140,00
|
135,94
|
140,00
|
136,88
|
| 20/03/2026 |
266.706 |
-0,44%
|
134,51
|
134,51
|
137,80
|
136,07
|
| 19/03/2026 |
256.675 |
2,04%
|
131,33
|
131,33
|
137,66
|
136,74
|
| 18/03/2026 |
194.205 |
-1,30%
|
135,97
|
133,50
|
136,855
|
134,01
|
| 17/03/2026 |
270.384 |
0,48%
|
135,50
|
134,91
|
138,8423
|
135,87
|
| 16/03/2026 |
381.641 |
1,13%
|
134,69
|
134,69
|
138,00
|
135,22
|
| 13/03/2026 |
316.671 |
0,85%
|
133,80
|
132,845
|
136,0384
|
133,71
|
| 12/03/2026 |
261.746 |
-2,06%
|
133,58
|
130,67
|
134,40
|
132,59
|
| 11/03/2026 |
353.631 |
0,88%
|
133,9145
|
133,9145
|
137,01
|
135,375
|
| 10/03/2026 |
519.275 |
0,17%
|
134,00
|
133,325
|
135,68
|
134,19
|
| 09/03/2026 |
235.803 |
2,83%
|
128,00
|
127,01
|
134,155
|
133,96
|
| 06/03/2026 |
235.502 |
-2,93%
|
126,65
|
126,65
|
132,63
|
130,37
|
| 05/03/2026 |
288.943 |
-2,58%
|
135,90
|
133,00
|
138,79
|
134,28
|
| 04/03/2026 |
357.326 |
-0,41%
|
140,00
|
137,04
|
141,93
|
137,81
|
| 03/03/2026 |
357.754 |
-3,25%
|
140,90
|
136,18
|
140,90
|
138,38
|
| 02/03/2026 |
229.428 |
1,27%
|
141,12
|
138,69
|
143,63
|
143,03
|
| 27/02/2026 |
315.021 |
-2,72%
|
143,33
|
138,91
|
143,51
|
141,12
|
| 26/02/2026 |
469.421 |
1,01%
|
143,45
|
142,00
|
145,92
|
145,02
|
| 25/02/2026 |
362.715 |
-1,05%
|
145,80
|
143,285
|
145,80
|
143,57
|
| 24/02/2026 |
372.290 |
1,50%
|
143,8403
|
143,055
|
146,75
|
145,10
|
| 23/02/2026 |
333.285 |
0,57%
|
142,70
|
139,69
|
143,55
|
142,95
|
| 20/02/2026 |
328.329 |
1,32%
|
139,01
|
139,01
|
144,675
|
142,14
|
| 19/02/2026 |
449.412 |
-3,90%
|
145,09
|
136,81
|
145,21
|
140,29
|
| 18/02/2026 |
340.895 |
1,21%
|
144,60
|
144,3601
|
146,58
|
145,98
|
| 17/02/2026 |
456.801 |
-0,27%
|
144,69
|
141,55
|
146,73
|
144,24
|
| 13/02/2026 |
395.524 |
1,81%
|
141,60
|
137,295
|
146,49
|
144,625
|
| 12/02/2026 |
338.113 |
0,62%
|
141,20
|
139,29
|
144,79
|
142,05
|
| 11/02/2026 |
453.026 |
-0,63%
|
142,26
|
140,47
|
146,8799
|
141,18
|
| 10/02/2026 |
604.893 |
1,76%
|
139,03
|
139,03
|
142,5299
|
142,08
|
| 09/02/2026 |
501.425 |
-1,67%
|
142,78
|
138,56
|
142,78
|
139,63
|
| 06/02/2026 |
545.563 |
1,93%
|
142,99
|
138,60
|
144,82
|
142,00
|
| 05/02/2026 |
894.743 |
3,85%
|
134,75
|
131,445
|
141,49
|
140,10
|
| 04/02/2026 |
1.282.831 |
8,29%
|
128,00
|
126,15
|
144,24
|
134,91
|
| 03/02/2026 |
538.887 |
6,15%
|
131,90
|
123,695
|
138,556
|
124,58
|
| 02/02/2026 |
514.036 |
0,15%
|
127,00
|
126,01
|
132,90
|
130,53
|
| 30/01/2026 |
684.400 |
0,12%
|
129,09
|
127,72
|
131,74
|
130,34
|
| 29/01/2026 |
406.128 |
-0,37%
|
131,07
|
125,05
|
131,07
|
130,18
|
| 28/01/2026 |
331.620 |
0,82%
|
129,20
|
127,02
|
131,5099
|
130,66
|
| 27/01/2026 |
312.316 |
1,05%
|
129,88
|
128,7985
|
131,20
|
129,60
|
| 26/01/2026 |
188.598 |
0,77%
|
126,00
|
126,00
|
128,57
|
128,26
|
| 23/01/2026 |
234.962 |
-2,52%
|
129,65
|
125,845
|
130,155
|
127,33
|
| 22/01/2026 |
416.181 |
-0,51%
|
132,90
|
129,71
|
133,31
|
130,62
|
| 21/01/2026 |
619.422 |
4,49%
|
126,86
|
126,48
|
133,87
|
131,29
|
| 20/01/2026 |
407.503 |
1,98%
|
121,30
|
121,30
|
127,609
|
125,65
|
| 16/01/2026 |
176.445 |
-0,06%
|
125,48
|
122,20
|
125,48
|
123,21
|
| 15/01/2026 |
317.362 |
-0,88%
|
124,38
|
122,15
|
126,55
|
123,28
|
| 14/01/2026 |
317.593 |
0,66%
|
123,01
|
122,9386
|
127,615
|
124,38
|
| 13/01/2026 |
301.441 |
1,78%
|
123,00
|
121,4701
|
124,64
|
123,57
|
| 12/01/2026 |
216.323 |
-0,29%
|
120,01
|
119,065
|
121,97
|
121,41
|
| 09/01/2026 |
270.488 |
-0,86%
|
123,09
|
121,37
|
124,00
|
121,76
|
| 08/01/2026 |
363.869 |
2,60%
|
118,93
|
118,50
|
123,45
|
122,82
|
| 07/01/2026 |
359.002 |
-2,72%
|
123,06
|
115,93
|
123,2599
|
119,71
|
| 06/01/2026 |
357.847 |
3,99%
|
118,50
|
118,50
|
123,75
|
123,06
|
| 05/01/2026 |
353.596 |
-1,11%
|
120,48
|
117,99
|
122,9999
|
118,34
|
| 02/01/2026 |
212.027 |
0,99%
|
119,90
|
119,44
|
122,03
|
119,67
|
| 31/12/2025 |
183.081 |
-1,58%
|
119,12
|
118,45
|
120,90
|
118,50
|
| 30/12/2025 |
151.317 |
0,23%
|
120,71
|
118,50
|
121,12
|
118,50
|
| 29/12/2025 |
158.870 |
-0,61%
|
122,678
|
119,03
|
122,678
|
120,13
|
| 26/12/2025 |
171.163 |
-0,56%
|
121,94
|
120,55
|
122,06
|
120,87
|
| 24/12/2025 |
95.302 |
0,34%
|
121,44
|
120,69
|
122,405
|
121,55
|
| 23/12/2025 |
195.476 |
0,49%
|
121,63
|
119,71
|
121,765
|
121,14
|
| 22/12/2025 |
178.546 |
-0,49%
|
122,92
|
120,06
|
122,92
|
120,55
|
| 19/12/2025 |
1.159.526 |
0,95%
|
120,11
|
119,68
|
122,5199
|
121,14
|
| 18/12/2025 |
190.493 |
0,01%
|
124,94
|
119,6801
|
124,94
|
120,00
|
| 17/12/2025 |
216.941 |
-0,99%
|
121,40
|
119,44
|
124,595
|
119,99
|
| 16/12/2025 |
183.554 |
-0,92%
|
121,55
|
120,19
|
123,065
|
121,13
|
| 15/12/2025 |
224.825 |
-0,11%
|
123,99
|
121,85
|
125,00
|
122,25
|
| 12/12/2025 |
273.309 |
-2,78%
|
125,00
|
122,41
|
126,97
|
122,52
|
| 11/12/2025 |
222.104 |
-0,23%
|
125,80
|
124,46
|
126,89
|
126,02
|
| 10/12/2025 |
248.679 |
0,82%
|
125,78
|
124,35
|
127,08
|
126,38
|
| 09/12/2025 |
408.332 |
2,30%
|
123,99
|
122,05
|
126,64
|
125,35
|
| 08/12/2025 |
200.514 |
-1,04%
|
124,9313
|
121,94
|
125,14
|
122,53
|
| 05/12/2025 |
328.876 |
1,59%
|
121,39
|
121,39
|
124,845
|
123,82
|
