Italia markets closed

Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
129,24+2,43 (+1,92%)
Alla chiusura: 04:00PM EDT
129,24 0,00 (0,00%)
Dopo ore: 05:54PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024129,38131,25127,95129,24129,24405.500
25 lug 2024129,27130,00125,75126,81126,81638.600
24 lug 2024135,91136,34129,53129,95129,95482.700
23 lug 2024137,09138,90136,65137,71137,71299.400
22 lug 2024137,93138,64135,18138,39138,39439.700
19 lug 2024138,34138,82134,01134,87134,87448.800
18 lug 2024140,88140,88135,20138,81138,81598.700
17 lug 2024140,12140,65138,06138,75138,75570.100
16 lug 2024140,83142,83140,18142,65142,65426.300
15 lug 2024137,86141,94137,37139,81139,81451.500
12 lug 2024136,29139,00134,90136,96136,96298.300
11 lug 2024137,57137,75134,11135,22135,22332.200
10 lug 2024136,35136,95134,70136,60136,60799.400
09 lug 2024131,49138,65131,40135,46135,46736.700
08 lug 2024130,41131,22129,40130,43130,43322.700
05 lug 2024128,82129,75127,91129,30129,30413.700
03 lug 2024129,86130,18128,29128,57128,57295.000
02 lug 2024127,14130,29127,14129,77129,77354.200
01 lug 2024127,83128,07125,81127,29127,29407.300
28 giu 2024127,86130,04126,33127,66127,66666.300
27 giu 2024126,80127,32125,03126,81126,81397.000
26 giu 2024125,90127,86125,39126,86126,86517.400
25 giu 2024123,77126,68122,87126,60126,60398.700
24 giu 2024124,31125,34122,98123,10123,10544.900
21 giu 2024123,71126,93122,66125,96125,961.938.800
20 giu 2024126,98128,11123,74124,85124,85526.900
18 giu 2024125,90128,64125,90127,15127,15637.000
17 giu 2024122,69125,64122,34125,51125,51386.600
14 giu 2024122,45123,16121,62122,56122,56225.000
13 giu 2024124,01125,19123,12124,04124,04393.000
12 giu 2024120,91124,86120,38123,74123,74493.000
11 giu 2024119,58119,98118,89119,73119,73358.000
10 giu 2024116,13119,76115,60119,52119,52425.500
07 giu 2024118,29119,70117,19117,52117,52297.800
06 giu 2024117,03120,30116,86118,87118,87587.600
05 giu 2024115,60117,64114,69117,00117,00480.800
04 giu 2024114,08114,75113,44114,15114,15288.100
03 giu 2024115,23115,91114,14114,61114,61399.700
31 mag 2024114,59115,55112,41114,70114,70475.700
30 mag 2024115,02115,47113,66114,76114,76353.500
29 mag 2024114,83116,51113,51115,14115,14472.500
28 mag 2024114,98117,12114,12116,69116,69551.100
24 mag 2024115,33116,14114,15114,46114,46409.400
23 mag 2024115,70115,70113,21114,06114,06414.900
22 mag 2024114,21115,18113,45114,62114,62439.100
21 mag 2024111,52114,20110,59113,72113,72413.400
20 mag 2024110,38113,83110,38112,99112,99431.900
17 mag 2024109,94111,43108,68110,02110,02478.100
16 mag 2024110,34112,67110,34112,22112,22427.200
15 mag 2024111,62112,67109,89112,40112,40574.200
14 mag 2024108,18111,74107,71110,67110,67800.900
13 mag 2024106,14108,25105,53107,78107,78597.100
10 mag 2024104,07107,01103,31106,13106,13676.600
09 mag 2024102,65104,16101,40103,78103,78702.200
08 mag 2024102,89103,3097,77102,24102,241.551.700
07 mag 202490,9692,4990,2991,1391,13809.800
06 mag 202489,0190,0388,5790,0290,02519.900
03 mag 202487,6788,8886,6788,4888,48325.900
02 mag 202485,1286,8484,5685,9185,91389.000
01 mag 202486,6387,7083,9284,0084,00534.100
30 apr 202489,5290,5288,5088,5788,57315.800
29 apr 202488,5390,9488,5390,3090,30251.400
26 apr 202487,2289,1087,2288,5388,53203.800
25 apr 202486,0888,2686,0887,3187,31230.000
24 apr 202485,4887,1985,4086,2986,29429.500
23 apr 202484,5185,4884,0184,2584,25386.400
22 apr 202482,9185,2082,0384,4784,47475.700
19 apr 202482,7683,5981,3082,0282,02269.500
18 apr 202485,0085,0082,9683,2583,25232.600
17 apr 202486,1186,8385,2585,2585,25264.600
16 apr 202486,5686,9485,7685,8185,81261.900
15 apr 202489,0089,2486,3586,9786,97274.500
12 apr 202489,1189,6887,6188,5688,56422.700
11 apr 202490,5790,8789,4390,8590,85315.000
10 apr 202492,0992,6689,5390,1790,17279.100
09 apr 202492,7993,7092,3893,5693,56246.200
08 apr 202492,0093,1991,6791,7091,70201.300
05 apr 202490,1691,8289,9891,7791,77272.800
04 apr 202493,0093,5689,9290,4590,45217.400
03 apr 202490,5192,2590,5191,6591,65322.200
02 apr 202491,2391,8390,1091,7091,70308.300
01 apr 202492,5693,9691,4391,8791,87404.800
28 mar 202491,9392,7891,7392,5692,56253.500
27 mar 202490,0991,9589,7791,9491,94207.700
26 mar 202490,1191,0989,3289,3589,35213.500
25 mar 202490,0890,9789,7490,2890,28214.800
22 mar 202490,3091,2790,0590,8790,87303.300
21 mar 202491,9792,3590,2390,2490,24320.600
20 mar 202489,4790,8388,5190,5290,52318.400
19 mar 202488,1189,2687,3988,6388,63307.600
18 mar 202489,5691,1288,8788,9088,90365.200
15 mar 202489,4890,2788,5688,6788,67918.300
14 mar 202491,4491,7889,0589,8989,89574.600
13 mar 202492,7193,4091,3991,5391,53318.100
12 mar 202493,8493,8992,4493,4793,47235.900
11 mar 202491,6693,1791,2792,7592,75290.600
08 mar 202494,5894,9992,4592,5192,51269.500
07 mar 202492,3795,5592,3794,2694,26343.100
06 mar 202490,5992,8690,3191,2791,27403.400
05 mar 202491,2391,4088,7089,3489,34528.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...