Italia markets open in 8 hours 47 minutes

Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
115,14-1,55 (-1,33%)
Alla chiusura: 04:00PM EDT
114,94 -0,20 (-0,17%)
Dopo ore: 04:42PM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 2024114,83116,49113,51115,14115,14437.471
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
04 mar 202494,2494,2492,0792,1692,16372.600
01 mar 202492,6793,4091,7593,2393,23429.900
29 feb 202489,8191,9789,5391,8291,82760.100
28 feb 202490,0590,6089,3389,8389,83382.400
27 feb 202492,1693,4091,2291,3091,30729.500
26 feb 202492,0293,0891,8691,9791,97352.600
23 feb 202491,9192,8191,2391,9691,96330.000
22 feb 202492,3192,5691,1391,7591,75347.400
21 feb 202489,3690,6989,3690,3790,37431.300
20 feb 202489,0690,4989,0589,9889,98392.100
16 feb 202491,5292,3490,2590,2790,27381.300
15 feb 202491,1192,8090,9291,6391,63420.200
14 feb 202490,0391,3589,5390,7490,74713.300
13 feb 202489,5890,4587,8588,8388,83902.600
12 feb 202493,2594,3491,5692,1492,14511.400
09 feb 202493,1694,2492,1793,0693,06725.500
08 feb 202491,0995,8790,4693,2493,241.148.000
07 feb 202490,0193,0487,6989,8689,862.664.100
06 feb 202478,6779,4777,4978,4278,42859.600
05 feb 202476,9879,0876,5878,7178,71428.200
02 feb 202476,5376,8475,9276,7076,70343.900
01 feb 202477,5577,5576,0776,9776,97314.300
31 gen 202478,0079,0277,0077,2077,20366.000
30 gen 202479,9680,5578,0878,5378,53532.600
29 gen 202480,0680,5779,1080,3880,38306.000
26 gen 202482,1682,4379,8480,0680,06311.900
25 gen 202484,2584,4182,3182,7082,70264.100
24 gen 202483,8683,9382,1882,8282,82252.300
23 gen 202482,0983,7981,9083,7483,74313.200
22 gen 202481,0882,2981,0881,8281,82323.300
19 gen 202480,6781,7479,4080,6880,68413.400
18 gen 202478,5379,7178,0479,5179,51495.800
17 gen 202477,2977,4876,0077,0077,00332.600
16 gen 202477,8478,3376,8978,1178,11289.500
12 gen 202479,2079,4377,7478,1778,17195.100
11 gen 202479,1879,9977,9378,7878,78208.900
10 gen 202479,1779,4477,2579,3979,39238.600
09 gen 202479,7980,3678,9279,3779,37200.300
08 gen 202478,3080,8678,3080,7880,78309.100
05 gen 202478,2079,1477,2677,7877,78553.300
*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...