Cirrus Logic Inc (CRUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	270.580	1,51%	71,15	70,82	73,03	72,44
05/10/2023	314.868	0,07%	72,04	70,82	71,84	71,36
04/10/2023	504.614	-0,61%	72,44	70,84	72,295	71,31
03/10/2023	315.364	-1,74%	72,44	71,64	73,095	71,75
02/10/2023	248.765	-1,27%	74,66	72,58	74,12	73,02
29/09/2023	242.642	-0,11%	74,66	73,76	75,175	73,96
28/09/2023	272.248	2,88%	71,87	71,73	74,164	74,04
27/09/2023	168.207	0,20%	71,38	71,4064	72,695	71,97
26/09/2023	256.238	-0,37%	71,50	71,192	72,725	71,83
25/09/2023	191.800	0,42%	71,27	71,192	72,57	72,10
22/09/2023	184.051	0,17%	71,27	71,76	72,6301	71,80
21/09/2023	192.605	-0,50%	71,27	71,27	72,465	71,68
20/09/2023	206.952	-1,91%	73,39	71,94	74,1732	72,04
19/09/2023	192.187	-0,56%	73,89	72,595	73,89	73,44
18/09/2023	428.915	0,93%	74,05	73,05	74,82	73,85
15/09/2023	1.241.720	-0,31%	74,05	72,54	73,635	73,17
14/09/2023	353.756	1,69%	74,05	72,48	73,74	73,40
13/09/2023	370.106	-1,92%	74,05	72,10	74,47	72,18
12/09/2023	1.030.997	0,01%	73,10	72,72	78,304	73,59
11/09/2023	269.965	0,11%	74,32	72,62	74,32	73,58
08/09/2023	269.137	-0,20%	73,52	73,07	73,875	73,50
07/09/2023	539.040	-4,71%	79,53	71,865	75,76	73,65
06/09/2023	394.192	-2,66%	79,53	77,28	80,285	77,29
05/09/2023	431.047	-4,25%	82,40	78,80	82,40	79,40
04/09/2023	134.214	1,07%	82,59	81,945	83,16	82,92
01/09/2023	134.214	1,07%	82,59	81,945	83,16	82,92
31/08/2023	243.969	1,16%	80,88	80,86	82,6344	82,04
30/08/2023	222.055	0,85%	79,00	79,955	81,67	81,10
29/08/2023	434.738	1,22%	79,00	78,95	80,77	80,42
28/08/2023	221.944	1,57%	78,64	78,45	79,70	79,45
25/08/2023	157.199	1,49%	77,21	76,365	78,32	78,22
24/08/2023	240.605	-3,58%	78,25	76,93	80,32	77,07
23/08/2023	285.528	1,68%	78,25	78,055	80,26	79,93
22/08/2023	230.464	-0,67%	79,59	78,46	79,70	78,61
21/08/2023	190.955	1,23%	78,18	78,105	79,465	79,14
18/08/2023	307.929	0,35%	78,18	76,83	78,53	78,18
17/08/2023	381.955	-0,33%	78,85	76,83	78,74	77,91
16/08/2023	173.746	-1,17%	78,85	78,10	79,23	78,17
15/08/2023	289.721	-1,84%	79,97	78,92	79,99	79,095
14/08/2023	322.850	0,29%	79,77	79,5098	80,89	80,58
11/08/2023	253.482	-2,42%	81,44	80,19	82,25	80,35
10/08/2023	315.013	0,00%	83,12	82,32	83,58	82,34
09/08/2023	322.519	-0,69%	82,66	81,45	83,24	82,34
08/08/2023	472.948	-2,51%	83,93	81,81	83,955	82,91
07/08/2023	481.109	3,02%	82,54	82,305	85,02	85,04
04/08/2023	842.479	3,37%	83,73	81,0101	84,6498	82,55
03/08/2023	594.573	-0,50%	79,26	78,54	81,01	79,86
02/08/2023	393.544	-1,22%	80,35	78,9839	80,56	80,26
01/08/2023	326.513	0,56%	80,10	80,05	81,90	81,25
31/07/2023	229.402	-0,91%	81,43	80,585	82,65	80,80
28/07/2023	296.552	2,63%	80,60	79,81	81,80	81,54
27/07/2023	321.943	1,62%	78,04	79,04	81,09	79,45
26/07/2023	294.525	-0,50%	78,04	77,61	78,99	78,18
25/07/2023	207.893	1,51%	78,04	77,70	78,875	78,57
24/07/2023	336.282	-0,60%	78,04	77,175	78,745	77,40
21/07/2023	582.968	0,95%	78,04	76,73	78,27	77,87
20/07/2023	283.791	-2,77%	78,66	76,76	79,14	77,14
19/07/2023	385.337	-0,21%	79,88	78,52	79,88	79,34
18/07/2023	284.500	-0,58%	79,63	78,60	79,92	79,51
17/07/2023	244.944	1,14%	79,13	78,73	80,63	79,97
14/07/2023	417.807	-3,22%	81,99	78,79	81,99	79,07
13/07/2023	589.635	-1,35%	82,70	79,94	82,70	81,70
12/07/2023	305.675	2,13%	82,15	81,97	83,41	82,82
11/07/2023	280.317	0,85%	79,86	79,43	81,25	81,09
10/07/2023	333.838	0,95%	79,75	79,73	81,19	80,41
07/07/2023	475.868	0,15%	77,87	79,29	80,955	79,65
06/07/2023	347.136	0,25%	77,87	77,59	79,705	79,53
05/07/2023	327.223	-2,26%	80,33	79,035	80,37	79,33
04/07/2023	159.093	0,19%	81,03	79,82	81,49	81,16
03/07/2023	159.093	0,19%	81,03	79,82	81,49	81,16
30/06/2023	458.931	1,66%	80,15	79,53	81,42	81,01
29/06/2023	297.190	1,21%	78,79	78,03	79,73	79,69
28/06/2023	389.130	0,15%	77,23	76,65	78,90	78,74
27/06/2023	308.908	5,08%	75,08	74,75	78,75	78,62
26/06/2023	242.582	1,37%	74,43	74,43	75,89	74,82
23/06/2023	211.907	-2,92%	75,16	73,67	75,63	73,80
22/06/2023	308.628	0,12%	75,59	75,26	76,45	76,02
21/06/2023	378.131	-1,58%	76,91	75,88	76,9099	75,93
20/06/2023	343.989	0,01%	76,44	75,37	77,24	77,15
19/06/2023	640.943	0,05%	77,85	76,27	77,905	77,14
16/06/2023	640.943	0,05%	77,85	76,27	77,905	77,14
15/06/2023	394.617	-1,36%	77,49	76,59	77,88	77,10
14/06/2023	374.718	-1,24%	78,54	77,045	79,105	78,16
13/06/2023	293.194	0,75%	79,18	78,28	79,71	79,14
12/06/2023	367.569	2,24%	77,50	77,11	79,17	78,55
09/06/2023	330.255	-0,39%	77,66	76,41	77,77	76,83
08/06/2023	364.311	-0,25%	77,86	76,68	78,425	77,13
07/06/2023	539.738	0,03%	77,79	76,2171	79,1125	77,32
06/06/2023	274.004	0,85%	76,45	76,34	78,11	77,30
05/06/2023	433.870	-3,62%	78,50	76,095	78,70	76,65
02/06/2023	297.987	1,15%	79,21	77,31	79,88	79,53
01/06/2023	401.277	1,22%	78,10	76,34	78,88	78,63
31/05/2023	299.740	-1,45%	79,80	76,775	80,095	77,68
30/05/2023	299.740	-1,45%	79,80	76,775	80,095	77,52
29/05/2023	323.010	4,46%	75,49	75,49	78,94	78,66
26/05/2023	323.010	4,46%	75,49	75,49	78,94	78,66
25/05/2023	298.030	1,36%	75,75	74,72	76,00	75,30
24/05/2023	280.881	-1,93%	74,62	73,875	75,24	74,29
23/05/2023	351.900	-1,67%	76,21	75,33	76,89	75,75
22/05/2023	382.872	-1,37%	75,98	75,60	77,575	77,04