Cirrus Logic Inc (CRUS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
213.685 |
-1,01%
|
105,59
|
104,39
|
107,13
|
104,45
|
| 28/11/2024 |
329.754 |
-1,76%
|
107,41
|
104,0636
|
107,80
|
105,52
|
| 27/11/2024 |
269.712 |
-1,76%
|
109,61
|
104,0636
|
110,00
|
105,52
|
| 26/11/2024 |
366.061 |
-1,30%
|
108,62
|
104,87
|
110,00
|
107,41
|
| 25/11/2024 |
596.948 |
3,82%
|
105,30
|
104,87
|
109,85
|
108,82
|
| 22/11/2024 |
381.944 |
2,21%
|
101,62
|
100,38
|
104,96
|
104,82
|
| 21/11/2024 |
282.902 |
2,33%
|
100,11
|
98,56
|
102,99
|
102,55
|
| 20/11/2024 |
471.545 |
-0,36%
|
100,25
|
98,56
|
101,90
|
100,215
|
| 19/11/2024 |
403.113 |
-0,48%
|
100,67
|
100,16
|
101,91
|
100,58
|
| 18/11/2024 |
542.080 |
0,39%
|
101,01
|
100,36
|
101,74
|
101,06
|
| 15/11/2024 |
551.520 |
-0,82%
|
101,13
|
99,7001
|
102,59
|
100,67
|
| 14/11/2024 |
479.678 |
1,11%
|
101,75
|
100,39
|
104,48
|
101,50
|
| 13/11/2024 |
784.310 |
-4,09%
|
105,0968
|
100,39
|
106,41
|
100,39
|
| 12/11/2024 |
554.426 |
-0,04%
|
103,58
|
102,20
|
106,41
|
104,67
|
| 11/11/2024 |
612.228 |
0,96%
|
104,0478
|
102,20
|
104,82
|
104,71
|
| 08/11/2024 |
431.464 |
0,16%
|
105,82
|
102,3201
|
105,82
|
103,71
|
| 07/11/2024 |
553.765 |
-0,54%
|
104,9997
|
102,28
|
106,00
|
103,55
|
| 06/11/2024 |
772.721 |
1,28%
|
100,49
|
100,00
|
109,21
|
104,11
|
| 05/11/2024 |
1.378.341 |
%
|
100,49
|
100,00
|
109,21
|
102,79
|
| 04/11/2024 |
812.064 |
%
|
110,89
|
109,00
|
113,77
|
100,00
|
| 01/11/2024 |
449.648 |
%
|
110,89
|
109,55
|
112,17
|
110,30
|
| 31/10/2024 |
801.445 |
%
|
113,81
|
112,61
|
120,24
|
114,22
|
| 30/10/2024 |
736.435 |
%
|
122,00
|
112,61
|
120,24
|
114,22
|
| 29/10/2024 |
470.877 |
%
|
122,00
|
120,74
|
123,67
|
121,20
|
| 25/10/2024 |
295.870 |
%
|
121,52
|
121,52
|
123,87
|
122,22
|
| 24/10/2024 |
341.086 |
%
|
124,36
|
119,61
|
121,45
|
120,70
|
| 23/10/2024 |
714.992 |
%
|
124,36
|
116,54
|
124,06
|
119,10
|
| 22/10/2024 |
316.465 |
%
|
124,36
|
122,19
|
124,31
|
124,07
|
| 21/10/2024 |
271.180 |
%
|
124,36
|
123,26
|
125,5173
|
125,28
|
| 18/10/2024 |
331.839 |
%
|
124,71
|
122,40
|
124,98
|
124,83
|
| 17/10/2024 |
264.872 |
%
|
124,71
|
122,58
|
124,71
|
122,87
|
| 16/10/2024 |
371.797 |
%
|
125,60
|
122,20
|
125,60
|
122,53
|
| 15/10/2024 |
693.895 |
%
|
120,65
|
121,63
|
126,002
|
124,01
|
| 14/10/2024 |
458.730 |
%
|
120,65
|
120,65
|
124,78
|
123,31
|
| 11/10/2024 |
166.192 |
%
|
118,41
|
117,9899
|
119,9325
|
119,71
|
| 10/10/2024 |
610.444 |
%
|
117,57
|
116,3974
|
119,76
|
119,69
|
| 09/10/2024 |
337.794 |
%
|
118,73
|
117,50
|
121,44
|
121,21
|
| 08/10/2024 |
314.318 |
%
|
118,72
|
115,99
|
118,895
|
118,54
|
| 07/10/2024 |
323.651 |
%
|
118,72
|
116,89
|
119,38
|
117,38
|
| 04/10/2024 |
173.870 |
%
|
121,79
|
118,70
|
122,09
|
119,61
|
| 03/10/2024 |
331.980 |
%
|
120,17
|
119,2601
|
122,60
|
120,40
|
| 02/10/2024 |
331.743 |
%
|
120,17
|
119,865
|
122,5699
|
121,03
|
| 01/10/2024 |
486.941 |
%
|
122,65
|
118,20
|
123,15
|
119,02
|
| 30/09/2024 |
438.790 |
%
|
122,65
|
121,60
|
124,36
|
124,21
|
| 27/09/2024 |
432.473 |
%
|
122,65
|
120,49
|
122,91
|
121,60
|
| 26/09/2024 |
601.835 |
%
|
124,14
|
119,83
|
124,14
|
121,91
|
| 25/09/2024 |
618.866 |
%
|
121,09
|
118,73
|
122,42
|
119,79
|
| 24/09/2024 |
439.398 |
%
|
125,83
|
122,421
|
126,49
|
122,73
|
| 23/09/2024 |
283.367 |
%
|
123,91
|
123,44
|
126,14
|
124,33
|
| 20/09/2024 |
1.283.780 |
%
|
124,11
|
121,32
|
127,17
|
123,11
|
| 19/09/2024 |
413.772 |
%
|
126,34
|
124,61
|
127,17
|
125,12
|
| 18/09/2024 |
335.631 |
%
|
124,33
|
122,27
|
125,98
|
122,84
|
| 17/09/2024 |
527.769 |
%
|
125,23
|
122,8201
|
125,97
|
123,80
|
| 16/09/2024 |
653.598 |
%
|
129,00
|
119,485
|
129,12
|
125,22
|
| 13/09/2024 |
455.154 |
%
|
135,47
|
131,76
|
135,37
|
133,17
|
| 12/09/2024 |
311.213 |
%
|
136,29
|
133,45
|
137,73
|
134,00
|
| 11/09/2024 |
301.669 |
%
|
132,37
|
131,422
|
137,22
|
136,63
|
| 10/09/2024 |
427.533 |
%
|
134,41
|
128,4503
|
134,76
|
130,94
|
| 09/09/2024 |
325.226 |
%
|
134,15
|
133,15
|
135,445
|
134,61
|
| 06/09/2024 |
260.392 |
%
|
137,34
|
131,3801
|
138,21
|
132,32
|
| 05/09/2024 |
259.082 |
%
|
137,34
|
135,74
|
139,66
|
138,21
|
| 04/09/2024 |
309.551 |
%
|
143,17
|
136,01
|
141,16
|
138,54
|
| 03/09/2024 |
558.043 |
%
|
143,17
|
136,528
|
143,345
|
137,47
|
| 30/08/2024 |
394.557 |
%
|
146,60
|
142,17
|
147,08
|
145,69
|
| 29/08/2024 |
320.336 |
%
|
142,14
|
142,085
|
147,46
|
144,33
|
| 28/08/2024 |
242.824 |
%
|
143,00
|
139,53
|
144,27
|
143,35
|
| 27/08/2024 |
241.143 |
%
|
140,32
|
139,53
|
144,27
|
143,35
|
| 26/08/2024 |
197.946 |
%
|
141,15
|
140,80
|
144,7685
|
141,73
|
| 23/08/2024 |
261.642 |
%
|
141,15
|
140,88
|
145,10
|
144,52
|
| 22/08/2024 |
179.921 |
%
|
142,62
|
139,33
|
143,10
|
139,83
|
| 21/08/2024 |
405.466 |
%
|
141,44
|
141,10
|
144,83
|
142,72
|
| 20/08/2024 |
225.865 |
%
|
141,02
|
139,41
|
141,30
|
139,69
|
| 16/08/2024 |
168.558 |
%
|
139,96
|
139,0762
|
141,83
|
141,43
|
| 15/08/2024 |
265.642 |
%
|
139,96
|
139,13
|
142,75
|
141,76
|
| 14/08/2024 |
300.373 |
%
|
134,21
|
134,49
|
138,07
|
137,08
|
| 13/08/2024 |
323.360 |
%
|
134,21
|
131,485
|
135,00
|
132,62
|
| 12/08/2024 |
321.533 |
%
|
132,79
|
131,485
|
135,00
|
132,06
|
| 09/08/2024 |
465.082 |
%
|
131,46
|
130,4801
|
134,68
|
132,85
|
| 08/08/2024 |
471.006 |
%
|
113,58
|
124,82
|
132,48
|
131,57
|
| 07/08/2024 |
927.828 |
%
|
113,58
|
121,17
|
131,99
|
124,00
|
| 06/08/2024 |
466.171 |
%
|
113,58
|
112,55
|
116,79
|
115,31
|
| 05/08/2024 |
496.669 |
%
|
117,57
|
107,62
|
116,095
|
112,86
|
| 02/08/2024 |
376.471 |
%
|
117,57
|
113,79
|
118,38
|
114,73
|
| 01/08/2024 |
398.578 |
%
|
129,25
|
128,2701
|
132,78
|
129,00
|
| 31/07/2024 |
460.561 |
%
|
132,78
|
128,134
|
132,45
|
130,00
|
| 30/07/2024 |
459.593 |
%
|
131,73
|
128,134
|
132,41
|
129,20
|
| 29/07/2024 |
300.929 |
%
|
129,38
|
129,6901
|
132,67
|
130,96
|
| 26/07/2024 |
314.392 |
%
|
129,38
|
128,17
|
131,23
|
129,24
|
| 25/07/2024 |
494.495 |
%
|
129,27
|
125,745
|
130,00
|
126,81
|
| 24/07/2024 |
386.765 |
%
|
135,91
|
129,5407
|
136,34
|
129,95
|
| 23/07/2024 |
173.807 |
%
|
137,09
|
136,65
|
138,81
|
137,71
|
| 22/07/2024 |
318.094 |
%
|
137,93
|
135,175
|
138,64
|
138,78
|
| 19/07/2024 |
323.289 |
%
|
138,34
|
134,0062
|
138,34
|
134,87
|
| 18/07/2024 |
422.930 |
%
|
140,88
|
138,06
|
140,65
|
139,03
|
| 17/07/2024 |
418.832 |
%
|
140,83
|
138,06
|
140,15
|
138,75
|
| 16/07/2024 |
332.055 |
%
|
140,83
|
140,18
|
142,83
|
142,65
|
| 15/07/2024 |
349.764 |
%
|
137,57
|
137,37
|
141,94
|
139,81
|
| 12/07/2024 |
230.102 |
%
|
137,57
|
134,895
|
139,00
|
136,96
|
| 11/07/2024 |
239.186 |
%
|
136,35
|
134,11
|
136,895
|
135,22
|
| 10/07/2024 |
615.812 |
%
|
136,35
|
134,695
|
136,895
|
136,60
|
