Cirrus Logic Inc (CRUS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
209.194 |
1,38%
|
114,51
|
114,51
|
117,29
|
116,79
|
| 11/09/2025 |
257.782 |
2,35%
|
114,09
|
112,70
|
115,70
|
115,18
|
| 10/09/2025 |
384.726 |
-3,27%
|
117,25
|
109,848
|
117,25
|
112,67
|
| 09/09/2025 |
295.396 |
-0,84%
|
117,98
|
115,6912
|
118,12
|
116,42
|
| 08/09/2025 |
277.122 |
1,48%
|
115,032
|
115,032
|
117,765
|
117,43
|
| 05/09/2025 |
275.873 |
0,40%
|
116,31
|
115,29
|
117,66
|
115,72
|
| 04/09/2025 |
236.955 |
1,86%
|
114,00
|
111,0001
|
115,33
|
115,26
|
| 03/09/2025 |
283.197 |
-0,03%
|
113,25
|
110,0336
|
114,20
|
113,16
|
| 02/09/2025 |
293.780 |
-0,88%
|
112,00
|
111,008
|
113,36
|
113,19
|
| 29/08/2025 |
158.257 |
-1,01%
|
114,90
|
113,61
|
116,00
|
114,19
|
| 28/08/2025 |
288.011 |
-1,61%
|
116,00
|
115,31
|
117,982
|
115,36
|
| 27/08/2025 |
407.065 |
0,40%
|
116,06
|
115,56
|
117,66
|
117,20
|
| 26/08/2025 |
262.160 |
0,62%
|
116,50
|
115,915
|
118,62
|
116,73
|
| 25/08/2025 |
140.474 |
-1,20%
|
117,70
|
115,58
|
118,01
|
116,01
|
| 22/08/2025 |
195.281 |
3,02%
|
113,97
|
113,00
|
118,40
|
117,38
|
| 21/08/2025 |
239.975 |
1,02%
|
112,00
|
111,81
|
114,25
|
113,97
|
| 20/08/2025 |
196.776 |
-0,23%
|
111,01
|
111,00
|
113,60
|
112,82
|
| 19/08/2025 |
222.485 |
0,12%
|
113,49
|
112,53
|
114,00
|
113,11
|
| 18/08/2025 |
404.065 |
1,74%
|
110,46
|
110,46
|
113,30
|
112,99
|
| 15/08/2025 |
354.966 |
-0,95%
|
112,12
|
110,10
|
113,19
|
111,06
|
| 14/08/2025 |
355.217 |
1,32%
|
109,36
|
106,92
|
112,3525
|
112,12
|
| 13/08/2025 |
339.862 |
1,86%
|
109,00
|
108,10
|
111,023
|
110,66
|
| 12/08/2025 |
334.900 |
3,95%
|
104,99
|
104,55
|
108,71
|
108,64
|
| 11/08/2025 |
315.771 |
0,67%
|
103,83
|
103,83
|
106,04
|
104,51
|
| 08/08/2025 |
376.173 |
3,16%
|
100,00
|
99,67
|
103,98
|
103,82
|
| 07/08/2025 |
477.012 |
3,49%
|
99,40
|
98,67
|
100,88
|
100,64
|
| 06/08/2025 |
1.413.021 |
-7,35%
|
106,47
|
92,02
|
108,00
|
97,25
|
| 05/08/2025 |
930.063 |
6,08%
|
106,00
|
103,995
|
112,00
|
104,97
|
| 04/08/2025 |
409.383 |
3,44%
|
101,00
|
99,25
|
105,69
|
105,58
|
| 01/08/2025 |
322.016 |
1,43%
|
100,71
|
96,47
|
102,535
|
102,08
|
| 31/07/2025 |
299.354 |
-3,10%
|
102,44
|
100,47
|
103,63
|
100,71
|
| 30/07/2025 |
184.600 |
-1,09%
|
105,50
|
103,285
|
106,27
|
103,93
|
| 29/07/2025 |
313.627 |
0,95%
|
101,61
|
101,47
|
106,00
|
105,07
|
| 28/07/2025 |
325.445 |
2,88%
|
101,49
|
101,40
|
104,43
|
104,08
|
| 25/07/2025 |
330.612 |
0,87%
|
102,09
|
99,61
|
102,50
|
101,17
|
| 24/07/2025 |
451.021 |
-2,56%
|
103,70
|
100,14
|
103,70
|
100,30
|
| 23/07/2025 |
262.506 |
-1,32%
|
104,32
|
101,64
|
105,01
|
102,93
|
| 22/07/2025 |
272.733 |
-0,31%
|
103,72
|
103,68
|
105,477
|
104,31
|
| 21/07/2025 |
300.150 |
1,22%
|
103,51
|
103,50
|
105,335
|
104,63
|
| 18/07/2025 |
209.159 |
-0,01%
|
101,88
|
101,645
|
104,17
|
103,37
|
| 17/07/2025 |
378.994 |
1,07%
|
102,12
|
100,4697
|
103,935
|
103,38
|
| 16/07/2025 |
198.421 |
0,15%
|
105,53
|
100,4697
|
106,00
|
102,29
|
| 15/07/2025 |
264.741 |
-1,92%
|
103,84
|
102,13
|
106,00
|
102,14
|
| 14/07/2025 |
350.914 |
-0,28%
|
104,18
|
102,34
|
104,44
|
104,14
|
| 11/07/2025 |
187.238 |
-1,79%
|
105,32
|
104,00
|
107,515
|
104,43
|
| 10/07/2025 |
355.398 |
1,32%
|
107,66
|
102,33
|
107,97
|
106,33
|
| 09/07/2025 |
600.623 |
-2,52%
|
107,33
|
102,33
|
109,13
|
104,95
|
| 08/07/2025 |
419.010 |
1,41%
|
109,08
|
106,08
|
109,499
|
107,66
|
| 07/07/2025 |
249.887 |
-3,73%
|
109,27
|
106,14
|
109,499
|
106,16
|
| 04/07/2025 |
189.823 |
0,78%
|
110,00
|
109,93
|
111,425
|
110,27
|
| 03/07/2025 |
189.794 |
1,44%
|
108,52
|
107,85
|
111,425
|
110,27
|
| 02/07/2025 |
276.561 |
0,40%
|
104,05
|
104,05
|
109,90
|
109,42
|
| 01/07/2025 |
621.233 |
4,54%
|
106,17
|
103,00
|
109,90
|
108,99
|
| 30/06/2025 |
405.738 |
-1,63%
|
106,18
|
104,05
|
106,395
|
104,255
|
| 27/06/2025 |
299.665 |
-1,40%
|
107,63
|
105,0801
|
108,50
|
105,98
|
| 26/06/2025 |
416.678 |
-0,09%
|
107,30
|
105,60
|
108,43
|
107,48
|
| 25/06/2025 |
292.802 |
0,81%
|
107,00
|
105,51
|
108,25
|
107,58
|
| 24/06/2025 |
319.379 |
1,00%
|
104,49
|
103,85
|
108,25
|
106,72
|
| 23/06/2025 |
321.501 |
1,27%
|
103,07
|
103,07
|
106,38
|
105,66
|
| 20/06/2025 |
206.281 |
0,00%
|
104,45
|
102,72
|
105,80
|
104,34
|
| 19/06/2025 |
370.578 |
1,45%
|
103,49
|
103,105
|
105,30
|
104,34
|
| 18/06/2025 |
363.904 |
0,97%
|
103,06
|
102,3659
|
105,30
|
104,34
|
| 17/06/2025 |
248.021 |
-0,72%
|
101,94
|
101,715
|
104,09
|
103,34
|
| 16/06/2025 |
285.366 |
3,18%
|
102,76
|
101,6489
|
104,09
|
104,09
|
| 13/06/2025 |
258.085 |
-1,78%
|
101,94
|
100,00
|
103,0443
|
100,88
|
| 12/06/2025 |
249.054 |
0,04%
|
105,60
|
101,33
|
106,2117
|
102,71
|
| 11/06/2025 |
377.702 |
-2,45%
|
104,02
|
102,18
|
106,97
|
102,67
|
| 10/06/2025 |
224.307 |
2,36%
|
101,95
|
101,775
|
106,11
|
105,25
|
| 09/06/2025 |
392.382 |
1,76%
|
101,50
|
101,50
|
103,58
|
102,82
|
| 06/06/2025 |
292.812 |
0,99%
|
101,27
|
99,84
|
102,48
|
101,04
|
| 05/06/2025 |
251.760 |
-0,95%
|
101,19
|
99,89
|
102,26
|
100,05
|
| 04/06/2025 |
441.134 |
0,97%
|
97,78
|
96,39
|
101,6067
|
101,01
|
| 03/06/2025 |
531.211 |
2,35%
|
97,89
|
96,39
|
100,65
|
100,04
|
| 02/06/2025 |
436.915 |
-0,63%
|
98,11
|
96,73
|
98,26
|
97,74
|
| 30/05/2025 |
285.930 |
-1,52%
|
102,30
|
97,02
|
102,54
|
98,36
|
| 29/05/2025 |
361.469 |
-0,61%
|
102,19
|
99,48
|
103,03
|
99,81
|
| 28/05/2025 |
443.456 |
-1,73%
|
101,67
|
99,12
|
103,03
|
100,42
|
| 27/05/2025 |
323.852 |
2,30%
|
101,90
|
100,84
|
102,53
|
102,19
|
| 23/05/2025 |
533.657 |
-2,24%
|
104,45
|
99,10
|
104,985
|
99,89
|
| 22/05/2025 |
365.669 |
-2,04%
|
105,00
|
102,06
|
107,19
|
102,18
|
| 21/05/2025 |
533.314 |
-1,53%
|
106,28
|
103,825
|
107,18
|
104,31
|
| 20/05/2025 |
362.463 |
0,46%
|
104,89
|
104,08
|
106,50
|
105,93
|
| 19/05/2025 |
364.573 |
-0,73%
|
105,00
|
104,06
|
105,6601
|
105,45
|
| 16/05/2025 |
412.620 |
-0,62%
|
107,08
|
105,665
|
107,98
|
106,23
|
| 15/05/2025 |
539.321 |
-0,51%
|
107,23
|
106,01
|
108,64
|
106,89
|
| 14/05/2025 |
380.950 |
0,19%
|
105,83
|
105,41
|
108,64
|
107,44
|
| 13/05/2025 |
565.802 |
1,33%
|
105,36
|
105,00
|
107,86
|
107,24
|
| 12/05/2025 |
482.468 |
5,27%
|
105,01
|
104,01
|
107,20
|
105,83
|
| 09/05/2025 |
510.987 |
3,03%
|
98,10
|
96,69
|
101,01
|
100,53
|
| 08/05/2025 |
734.820 |
0,94%
|
95,68
|
91,32
|
99,67
|
97,57
|
| 07/05/2025 |
1.126.262 |
-2,09%
|
97,25
|
91,32
|
103,25
|
96,66
|
| 06/05/2025 |
734.839 |
5,59%
|
97,25
|
96,73
|
104,00
|
98,72
|
| 05/05/2025 |
409.637 |
0,30%
|
97,75
|
97,26
|
99,61
|
98,49
|
| 02/05/2025 |
323.239 |
2,78%
|
96,47
|
95,38
|
99,0874
|
98,20
|
| 01/05/2025 |
382.293 |
-0,52%
|
92,03
|
91,805
|
97,98
|
95,54
|
| 30/04/2025 |
447.212 |
2,66%
|
92,65
|
91,48
|
96,2325
|
96,04
|
| 29/04/2025 |
295.473 |
-0,12%
|
93,11
|
91,48
|
94,44
|
93,55
|
| 28/04/2025 |
290.835 |
0,27%
|
93,41
|
92,03
|
94,02
|
93,665
|
| 25/04/2025 |
305.280 |
1,09%
|
90,89
|
90,535
|
93,79
|
93,41
|
| 24/04/2025 |
435.405 |
4,10%
|
89,94
|
87,94
|
93,49
|
92,40
|
