Cirrus Logic Inc (CRUS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
285.167 |
1,92%
|
135,15
|
132,86
|
136,99
|
136,17
|
| 24/07/2026 |
255.272 |
-0,01%
|
133,77
|
132,89
|
136,71
|
133,61
|
| 23/07/2026 |
631.009 |
-4,23%
|
140,99
|
131,63
|
140,99
|
133,53
|
| 22/07/2026 |
244.939 |
0,01%
|
137,74
|
137,74
|
140,68
|
139,49
|
| 21/07/2026 |
249.824 |
1,91%
|
136,79
|
136,79
|
140,90
|
139,42
|
| 20/07/2026 |
364.034 |
-0,86%
|
140,09
|
136,64
|
140,09
|
136,79
|
| 17/07/2026 |
345.773 |
0,69%
|
135,00
|
134,02
|
138,5869
|
137,98
|
| 16/07/2026 |
335.523 |
-1,61%
|
137,11
|
134,77
|
137,275
|
136,97
|
| 15/07/2026 |
300.013 |
1,25%
|
138,25
|
136,935
|
141,00
|
139,07
|
| 14/07/2026 |
645.204 |
-6,25%
|
148,00
|
136,01
|
151,93
|
137,36
|
| 13/07/2026 |
228.681 |
-2,54%
|
147,65
|
145,01
|
148,91
|
146,51
|
| 10/07/2026 |
209.541 |
0,29%
|
148,56
|
148,00
|
152,21
|
150,36
|
| 09/07/2026 |
280.968 |
2,23%
|
149,73
|
149,73
|
152,82
|
149,92
|
| 08/07/2026 |
348.899 |
0,19%
|
145,69
|
145,10
|
149,06
|
146,79
|
| 07/07/2026 |
207.542 |
-1,51%
|
144,80
|
143,69
|
149,00
|
146,57
|
| 06/07/2026 |
218.703 |
1,79%
|
147,01
|
147,01
|
150,925
|
148,83
|
| 02/07/2026 |
369.649 |
-0,25%
|
146,42
|
142,05
|
149,24
|
146,24
|
| 01/07/2026 |
316.686 |
-1,33%
|
146,30
|
144,70
|
148,53
|
146,42
|
| 30/06/2026 |
271.321 |
1,49%
|
148,00
|
145,80
|
148,98
|
148,53
|
| 29/06/2026 |
444.721 |
-0,02%
|
146,50
|
142,40
|
148,17
|
146,35
|
| 26/06/2026 |
408.793 |
-4,85%
|
150,90
|
145,46
|
151,13
|
146,50
|
| 25/06/2026 |
340.131 |
-2,63%
|
160,84
|
152,52
|
163,7581
|
153,98
|
| 24/06/2026 |
243.931 |
-0,11%
|
159,00
|
155,32
|
161,99
|
157,67
|
| 23/06/2026 |
284.353 |
-4,41%
|
159,89
|
155,00
|
161,81
|
157,78
|
| 18/06/2026 |
331.326 |
3,13%
|
164,98
|
162,05
|
166,28
|
165,41
|
| 17/06/2026 |
187.515 |
-0,48%
|
165,16
|
159,86
|
165,16
|
160,27
|
| 16/06/2026 |
204.934 |
-3,13%
|
164,00
|
160,38
|
169,02
|
160,76
|
| 15/06/2026 |
230.785 |
1,09%
|
169,74
|
165,125
|
171,1399
|
165,94
|
| 12/06/2026 |
245.638 |
0,71%
|
163,05
|
160,6801
|
166,72
|
164,09
|
| 11/06/2026 |
272.528 |
3,06%
|
158,74
|
157,27
|
163,2419
|
162,93
|
| 10/06/2026 |
213.400 |
-3,70%
|
164,00
|
156,77
|
165,6899
|
157,87
|
| 09/06/2026 |
328.159 |
-0,92%
|
167,30
|
156,405
|
170,96
|
164,07
|
| 08/06/2026 |
279.208 |
0,71%
|
165,3747
|
164,735
|
169,46
|
165,66
|
| 05/06/2026 |
195.660 |
-6,42%
|
171,98
|
163,91
|
172,89
|
164,40
|
| 04/06/2026 |
196.630 |
-1,85%
|
177,64
|
172,74
|
178,1986
|
175,63
|
| 03/06/2026 |
238.991 |
4,81%
|
172,04
|
170,81
|
180,18
|
178,90
|
| 02/06/2026 |
433.104 |
1,68%
|
171,19
|
164,74
|
171,19
|
170,62
|
| 01/06/2026 |
280.260 |
-1,31%
|
170,15
|
166,62
|
172,00
|
167,73
|
| 29/05/2026 |
235.478 |
-2,56%
|
174,80
|
168,485
|
177,115
|
169,95
|
| 28/05/2026 |
236.363 |
0,43%
|
173,20
|
169,33
|
175,18
|
174,33
|
| 27/05/2026 |
203.202 |
-2,64%
|
182,35
|
172,14
|
182,35
|
173,59
|
| 26/05/2026 |
292.272 |
4,17%
|
171,17
|
171,17
|
178,57
|
178,30
|
| 22/05/2026 |
225.735 |
2,74%
|
166,80
|
166,65
|
172,36
|
171,17
|
| 21/05/2026 |
302.513 |
0,37%
|
167,375
|
164,16
|
168,66
|
166,62
|
| 20/05/2026 |
523.512 |
3,02%
|
161,50
|
158,0001
|
166,15
|
166,01
|
| 19/05/2026 |
347.700 |
0,57%
|
155,00
|
155,00
|
161,805
|
161,14
|
| 18/05/2026 |
435.459 |
-1,65%
|
162,00
|
157,08
|
163,13
|
160,28
|
| 15/05/2026 |
121.881 |
-1,18%
|
158,66
|
158,00
|
161,32
|
159,71
|
| 14/05/2026 |
299.944 |
-2,17%
|
166,837
|
161,07
|
168,50
|
162,84
|
| 13/05/2026 |
378.146 |
-0,02%
|
168,00
|
164,45
|
170,44
|
166,445
|
| 12/05/2026 |
285.024 |
-4,46%
|
170,6335
|
162,81
|
172,30
|
166,47
|
| 11/05/2026 |
396.226 |
1,49%
|
172,00
|
169,29
|
176,32
|
174,23
|
| 08/05/2026 |
468.397 |
-0,03%
|
172,26
|
166,50
|
175,27
|
171,67
|
| 07/05/2026 |
630.411 |
2,36%
|
165,00
|
165,00
|
179,252
|
171,68
|
| 06/05/2026 |
712.224 |
-2,06%
|
175,50
|
167,01
|
177,00
|
167,69
|
| 05/05/2026 |
449.837 |
4,29%
|
166,00
|
165,00
|
171,31
|
171,215
|
| 04/05/2026 |
318.850 |
-0,07%
|
166,66
|
162,005
|
166,66
|
164,17
|
| 01/05/2026 |
442.284 |
0,71%
|
163,50
|
159,54
|
166,15
|
164,24
|
| 30/04/2026 |
395.231 |
3,73%
|
158,25
|
157,26
|
163,19
|
163,08
|
| 29/04/2026 |
548.830 |
-3,24%
|
159,58
|
156,25
|
165,03
|
157,29
|
| 28/04/2026 |
459.942 |
-4,85%
|
169,00
|
161,70
|
169,745
|
162,51
|
| 27/04/2026 |
43.541 |
-1,63%
|
175,00
|
170,79
|
175,00
|
170,79
|
| 24/04/2026 |
279.372 |
0,79%
|
175,68
|
171,56
|
175,775
|
174,17
|
| 23/04/2026 |
327.498 |
1,72%
|
175,00
|
170,50
|
175,00
|
172,81
|
| 22/04/2026 |
376.313 |
0,07%
|
173,40
|
167,845
|
173,40
|
169,89
|
| 21/04/2026 |
416.931 |
0,83%
|
171,00
|
167,75
|
171,40
|
169,77
|
| 20/04/2026 |
376.033 |
0,35%
|
166,00
|
166,00
|
170,04
|
168,38
|
| 17/04/2026 |
417.517 |
1,80%
|
167,00
|
163,85
|
168,92
|
167,80
|
| 16/04/2026 |
484.728 |
4,46%
|
158,8401
|
158,30
|
165,28
|
164,84
|
| 15/04/2026 |
342.199 |
-1,89%
|
160,41
|
155,59
|
161,00
|
157,71
|
| 14/04/2026 |
330.071 |
-0,22%
|
161,90
|
158,71
|
161,9015
|
160,75
|
| 13/04/2026 |
310.003 |
0,69%
|
159,35
|
157,2601
|
161,36
|
161,10
|
| 10/04/2026 |
387.321 |
0,18%
|
160,61
|
158,082
|
162,51
|
160,00
|
| 09/04/2026 |
376.814 |
3,09%
|
153,67
|
153,67
|
160,66
|
159,71
|
| 08/04/2026 |
567.085 |
5,07%
|
153,00
|
148,00
|
155,94
|
154,82
|
| 07/04/2026 |
396.809 |
-0,96%
|
147,00
|
145,50
|
149,8499
|
147,35
|
| 06/04/2026 |
452.268 |
1,12%
|
148,00
|
146,536
|
150,875
|
148,78
|
| 02/04/2026 |
300.141 |
0,00%
|
147,13
|
142,70
|
147,625
|
147,13
|
| 01/04/2026 |
467.794 |
1,74%
|
144,62
|
144,27
|
149,285
|
147,13
|
| 31/03/2026 |
202.537 |
4,58%
|
141,00
|
140,07
|
145,1399
|
144,62
|
| 30/03/2026 |
296.194 |
-3,53%
|
144,50
|
136,96
|
145,05
|
138,33
|
| 27/03/2026 |
366.919 |
-3,56%
|
147,00
|
141,61
|
148,46
|
143,39
|
| 26/03/2026 |
1.183.925 |
3,75%
|
142,60
|
140,195
|
154,90
|
148,69
|
| 25/03/2026 |
265.039 |
0,28%
|
145,00
|
141,76
|
145,00
|
143,31
|
| 24/03/2026 |
304.820 |
4,41%
|
134,00
|
134,00
|
143,74
|
142,91
|
| 23/03/2026 |
229.292 |
0,58%
|
140,00
|
135,94
|
140,00
|
136,88
|
| 20/03/2026 |
266.706 |
-0,44%
|
134,51
|
134,51
|
137,80
|
136,07
|
| 19/03/2026 |
256.675 |
2,04%
|
131,33
|
131,33
|
137,66
|
136,74
|
| 18/03/2026 |
194.205 |
-1,30%
|
135,97
|
133,50
|
136,855
|
134,01
|
| 17/03/2026 |
270.384 |
0,48%
|
135,50
|
134,91
|
138,8423
|
135,87
|
| 16/03/2026 |
381.641 |
1,13%
|
134,69
|
134,69
|
138,00
|
135,22
|
| 13/03/2026 |
316.671 |
0,85%
|
133,80
|
132,845
|
136,0384
|
133,71
|
| 12/03/2026 |
261.746 |
-2,06%
|
133,58
|
130,67
|
134,40
|
132,59
|
| 11/03/2026 |
353.631 |
0,88%
|
133,9145
|
133,9145
|
137,01
|
135,375
|
| 10/03/2026 |
519.275 |
0,17%
|
134,00
|
133,325
|
135,68
|
134,19
|
| 09/03/2026 |
235.803 |
2,83%
|
128,00
|
127,01
|
134,155
|
133,96
|
| 06/03/2026 |
235.502 |
-2,93%
|
126,65
|
126,65
|
132,63
|
130,37
|
| 05/03/2026 |
288.943 |
-2,58%
|
135,90
|
133,00
|
138,79
|
134,28
|
| 04/03/2026 |
357.326 |
-0,41%
|
140,00
|
137,04
|
141,93
|
137,81
|
| 03/03/2026 |
357.754 |
-3,25%
|
140,90
|
136,18
|
140,90
|
138,38
|
