Cirrus Logic Inc (CRUS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 23/04/2025 |
321.019 |
2,33%
|
86,05
|
85,545
|
91,275
|
88,76
|
| 22/04/2025 |
358.596 |
1,12%
|
84,04
|
83,4335
|
88,99
|
86,74
|
| 21/04/2025 |
559.133 |
0,23%
|
84,74
|
83,4335
|
85,94
|
85,78
|
| 17/04/2025 |
418.020 |
0,07%
|
84,94
|
83,04
|
86,50
|
85,58
|
| 16/04/2025 |
328.901 |
-1,65%
|
87,86
|
83,04
|
88,61
|
85,52
|
| 15/04/2025 |
376.183 |
-0,53%
|
87,86
|
86,89
|
88,61
|
86,95
|
| 14/04/2025 |
543.109 |
1,32%
|
84,85
|
86,13
|
88,82
|
87,41
|
| 11/04/2025 |
607.976 |
1,67%
|
84,85
|
82,02
|
87,40
|
86,27
|
| 10/04/2025 |
564.485 |
-5,96%
|
87,00
|
81,67
|
87,535
|
84,85
|
| 09/04/2025 |
914.218 |
16,54%
|
77,94
|
76,70
|
90,84
|
90,23
|
| 08/04/2025 |
582.437 |
-6,75%
|
84,85
|
75,83
|
85,475
|
77,43
|
| 07/04/2025 |
925.827 |
-0,36%
|
80,33
|
78,50
|
88,34
|
82,93
|
| 04/04/2025 |
817.863 |
-6,33%
|
85,06
|
82,155
|
86,65
|
83,23
|
| 03/04/2025 |
619.909 |
-9,87%
|
94,94
|
88,42
|
94,94
|
88,85
|
| 02/04/2025 |
384.117 |
-1,25%
|
99,29
|
98,07
|
99,97
|
98,58
|
| 01/04/2025 |
312.405 |
0,18%
|
99,29
|
98,015
|
100,6265
|
99,83
|
| 31/03/2025 |
407.869 |
0,15%
|
98,07
|
96,01
|
99,86
|
99,655
|
| 28/03/2025 |
325.528 |
-3,63%
|
102,36
|
99,02
|
102,83
|
99,51
|
| 27/03/2025 |
406.230 |
-0,05%
|
103,07
|
101,9834
|
104,31
|
103,26
|
| 26/03/2025 |
272.530 |
0,63%
|
102,81
|
102,675
|
104,615
|
103,31
|
| 25/03/2025 |
257.409 |
0,08%
|
102,25
|
101,74
|
103,72
|
102,66
|
| 24/03/2025 |
313.603 |
2,80%
|
101,59
|
101,59
|
103,24
|
102,58
|
| 21/03/2025 |
362.316 |
-0,08%
|
98,57
|
97,2711
|
100,07
|
99,79
|
| 20/03/2025 |
285.441 |
-1,17%
|
99,58
|
99,19
|
100,973
|
99,87
|
| 19/03/2025 |
254.001 |
0,19%
|
100,70
|
100,22
|
102,33
|
101,05
|
| 18/03/2025 |
230.169 |
0,43%
|
99,66
|
98,93
|
101,17
|
100,86
|
| 17/03/2025 |
377.840 |
0,51%
|
99,62
|
98,78
|
101,125
|
100,33
|
| 14/03/2025 |
264.195 |
1,51%
|
99,61
|
99,295
|
100,54
|
99,82
|
| 13/03/2025 |
412.795 |
0,46%
|
98,14
|
97,6193
|
100,27
|
98,34
|
| 12/03/2025 |
831.055 |
-3,83%
|
103,23
|
97,74
|
103,625
|
97,89
|
| 11/03/2025 |
559.433 |
-2,84%
|
104,73
|
98,83
|
104,73
|
101,79
|
| 10/03/2025 |
389.024 |
-3,85%
|
106,93
|
104,04
|
108,84
|
104,77
|
| 07/03/2025 |
433.571 |
5,80%
|
103,77
|
103,50
|
109,2615
|
108,92
|
| 06/03/2025 |
374.991 |
-2,32%
|
103,62
|
102,33
|
104,63
|
102,95
|
| 05/03/2025 |
298.332 |
2,15%
|
101,26
|
102,5814
|
105,535
|
105,39
|
| 04/03/2025 |
455.528 |
1,47%
|
101,26
|
101,26
|
105,03
|
103,17
|
| 03/03/2025 |
398.766 |
-2,43%
|
102,40
|
100,945
|
105,58
|
101,68
|
| 28/02/2025 |
437.650 |
1,77%
|
109,07
|
101,44
|
104,24
|
104,21
|
| 27/02/2025 |
562.980 |
-6,77%
|
109,07
|
102,37
|
109,89
|
102,40
|
| 26/02/2025 |
391.285 |
2,19%
|
108,27
|
107,14
|
111,39
|
109,83
|
| 25/02/2025 |
421.376 |
-1,03%
|
108,85
|
107,29
|
110,35
|
107,48
|
| 24/02/2025 |
219.198 |
-0,43%
|
111,46
|
108,53
|
110,58
|
108,60
|
