Cirrus Logic Inc (CRUS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
344.965 |
-0,22%
|
124,00
|
121,21
|
124,00
|
121,88
|
| 03/12/2025 |
509.090 |
0,33%
|
121,18
|
121,18
|
124,04
|
122,15
|
| 02/12/2025 |
522.146 |
2,83%
|
119,9899
|
118,79
|
122,115
|
121,75
|
| 01/12/2025 |
298.710 |
-1,64%
|
120,34
|
117,74
|
120,34
|
118,40
|
| 28/11/2025 |
193.579 |
0,48%
|
121,00
|
119,28
|
121,06
|
120,34
|
| 26/11/2025 |
351.071 |
1,02%
|
118,50
|
117,88
|
120,82
|
119,77
|
| 25/11/2025 |
274.599 |
1,52%
|
115,79
|
115,79
|
118,855
|
118,56
|
| 24/11/2025 |
174.206 |
-1,13%
|
118,12
|
116,07
|
118,3199
|
116,78
|
| 21/11/2025 |
365.950 |
4,02%
|
115,27
|
113,56
|
118,74
|
118,12
|
| 20/11/2025 |
232.020 |
-1,98%
|
117,59
|
113,35
|
118,64
|
113,49
|
| 19/11/2025 |
230.717 |
0,24%
|
116,06
|
115,292
|
118,0499
|
115,79
|
| 18/11/2025 |
219.828 |
0,11%
|
114,65
|
114,0048
|
116,35
|
115,51
|
| 17/11/2025 |
306.798 |
-3,15%
|
120,74
|
114,71
|
120,74
|
115,44
|
| 14/11/2025 |
521.765 |
-0,23%
|
119,58
|
116,57
|
120,45
|
119,31
|
| 13/11/2025 |
429.583 |
-1,52%
|
120,10
|
119,19
|
123,31
|
119,58
|
| 12/11/2025 |
255.651 |
0,86%
|
120,40
|
120,40
|
124,00
|
121,43
|
| 11/11/2025 |
296.049 |
1,40%
|
119,59
|
118,575
|
120,99
|
120,40
|
| 10/11/2025 |
536.369 |
0,08%
|
121,70
|
118,67
|
121,94
|
118,74
|
| 07/11/2025 |
412.326 |
-0,05%
|
116,00
|
116,00
|
119,605
|
118,64
|
| 06/11/2025 |
399.907 |
-0,71%
|
120,01
|
118,55
|
122,58
|
118,62
|
| 05/11/2025 |
1.024.380 |
-7,88%
|
127,05
|
116,3946
|
130,20
|
119,42
|
| 04/11/2025 |
311.746 |
-1,17%
|
128,17
|
128,17
|
130,6324
|
129,63
|
| 03/11/2025 |
505.044 |
-1,06%
|
132,65
|
129,1899
|
133,08
|
131,24
|
| 31/10/2025 |
371.785 |
0,08%
|
134,99
|
131,575
|
134,99
|
132,65
|
| 30/10/2025 |
350.658 |
0,95%
|
131,30
|
130,51
|
135,57
|
132,55
|
| 29/10/2025 |
401.695 |
-2,75%
|
135,75
|
130,505
|
136,92
|
131,30
|
| 28/10/2025 |
327.772 |
1,65%
|
132,85
|
131,042
|
136,23
|
135,01
|
| 27/10/2025 |
277.792 |
1,70%
|
133,50
|
131,71
|
133,69
|
132,82
|
| 24/10/2025 |
226.913 |
-0,66%
|
134,00
|
130,00
|
134,00
|
130,60
|
| 23/10/2025 |
264.365 |
1,98%
|
128,92
|
127,165
|
131,62
|
131,47
|
| 22/10/2025 |
363.291 |
-1,20%
|
128,91
|
126,64
|
130,54
|
128,92
|
| 21/10/2025 |
275.513 |
-0,56%
|
131,50
|
129,6406
|
132,10
|
130,49
|
| 20/10/2025 |
395.369 |
4,02%
|
126,86
|
126,69
|
131,87
|
131,22
|
| 17/10/2025 |
390.188 |
2,37%
|
125,33
|
122,5544
|
126,525
|
126,15
|
| 16/10/2025 |
224.292 |
0,52%
|
122,5101
|
122,5101
|
125,02
|
123,23
|
| 15/10/2025 |
226.335 |
1,35%
|
122,10
|
121,325
|
123,99
|
122,60
|
| 14/10/2025 |
144.975 |
0,29%
|
119,07
|
118,24
|
122,2274
|
120,98
|
| 13/10/2025 |
309.627 |
4,27%
|
117,75
|
117,60
|
120,64
|
120,63
|
| 10/10/2025 |
319.566 |
-7,36%
|
124,80
|
115,54
|
124,88
|
115,68
|
| 09/10/2025 |
214.354 |
-1,52%
|
126,92
|
123,425
|
127,00
|
124,78
|
| 08/10/2025 |
198.141 |
2,27%
|
123,90
|
123,79
|
127,35
|
126,70
|
| 07/10/2025 |
260.592 |
-3,20%
|
128,50
|
123,40
|
129,18
|
123,93
|
| 06/10/2025 |
203.888 |
0,68%
|
128,56
|
127,64
|
129,54
|
128,03
|
| 03/10/2025 |
304.436 |
0,41%
|
127,20
|
125,775
|
128,65
|
127,16
|
| 02/10/2025 |
409.281 |
0,74%
|
125,85
|
125,85
|
129,00
|
126,64
|
| 01/10/2025 |
383.105 |
0,29%
|
124,06
|
123,06
|
125,84
|
125,71
|
| 30/09/2025 |
215.308 |
1,04%
|
123,92
|
122,7808
|
125,97
|
125,29
|
| 29/09/2025 |
351.801 |
-1,70%
|
127,40
|
122,68
|
127,54
|
124,04
|
| 26/09/2025 |
180.136 |
0,41%
|
125,60
|
125,0312
|
127,06
|
126,14
|
| 25/09/2025 |
170.130 |
-0,52%
|
123,00
|
122,62
|
126,10
|
125,60
|
| 24/09/2025 |
192.662 |
-0,93%
|
127,45
|
125,6445
|
127,99
|
126,37
|
| 23/09/2025 |
511.140 |
0,13%
|
126,01
|
125,495
|
129,07
|
127,45
|
| 22/09/2025 |
481.843 |
5,91%
|
120,50
|
120,50
|
128,18
|
127,28
|
| 19/09/2025 |
397.010 |
-2,15%
|
123,00
|
118,32
|
123,00
|
120,12
|
| 18/09/2025 |
244.549 |
2,97%
|
121,00
|
120,0412
|
122,75
|
122,75
|
| 17/09/2025 |
203.744 |
0,33%
|
118,9897
|
117,33
|
121,12
|
119,17
|
| 16/09/2025 |
213.925 |
1,82%
|
116,85
|
116,25
|
118,90
|
118,74
|
| 15/09/2025 |
194.776 |
-0,20%
|
117,32
|
115,91
|
118,72
|
116,58
|
| 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
|
