Italia markets closed

Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
69,54-0,09 (-0,13%)
Al 01:24PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202270,0070,0068,2469,5469,54275.879
05 lug 202268,5069,6667,0369,6369,63542.400
01 lug 202271,3671,8669,0769,6669,66386.200
30 giu 202271,6873,5571,3172,5472,54392.400
29 giu 202272,0772,8171,4772,5572,55279.600
28 giu 202274,2674,7972,8373,0073,00350.800
27 giu 202273,0174,7372,6573,8373,83354.800
24 giu 202271,6172,7471,1272,6472,64553.100
23 giu 202271,5971,5970,2570,5670,56290.800
22 giu 202271,3071,8970,1171,3671,36416.000
21 giu 202272,2072,9771,7271,8471,84523.600
17 giu 202271,7972,2770,1870,8870,88963.300
16 giu 202272,4472,4470,1170,9670,96694.100
15 giu 202274,3175,3172,8274,3074,30373.500
14 giu 202273,8174,3472,3273,2573,25509.700
13 giu 202275,5876,4872,1272,9472,94664.700
10 giu 202278,4479,9177,5477,5977,59344.300
09 giu 202280,8382,1679,5279,5679,56261.100
08 giu 202282,7582,9581,1481,5881,58311.900
07 giu 202281,4783,0380,1682,7582,75252.500
06 giu 202283,6083,9581,5781,9181,91272.800
03 giu 202283,0883,5881,9182,1582,15326.200
02 giu 202281,0484,6881,0484,2484,24451.400
01 giu 202281,9082,1979,7381,2181,21256.000
31 mag 202281,5381,9279,9981,5481,54420.300
27 mag 202280,4881,5680,2081,3881,38274.500
26 mag 202278,0480,0478,0479,5179,51317.000
25 mag 202277,9479,4077,8278,6178,61240.500
24 mag 202278,4378,7977,3678,5278,52459.300
23 mag 202279,1079,6578,2478,8778,87241.700
20 mag 202280,1780,2877,2179,4679,46492.900
19 mag 202279,3981,2179,0879,3879,38324.300
18 mag 202280,7082,0379,6779,8679,86397.500
17 mag 202280,0381,6580,0381,2881,28374.400
16 mag 202277,7679,8377,1678,3378,33444.600
13 mag 202276,5478,9776,0477,9677,96521.000
12 mag 202275,0776,3274,1175,3675,36612.800
11 mag 202277,3479,1975,3675,4875,48745.100
10 mag 202277,3579,2876,1077,8077,80507.400
09 mag 202278,2079,0675,0775,9875,98518.500
06 mag 202279,9980,8178,0779,0779,07577.800
05 mag 202280,9682,8779,0780,2680,26627.300
04 mag 202282,1584,9878,3982,8182,811.878.700
03 mag 202278,0079,7577,0879,2179,21549.400
02 mag 202275,9078,4875,4178,4178,41700.900
29 apr 202276,0278,2575,3875,8075,80450.300
28 apr 202275,0677,6974,7477,0177,01339.200
27 apr 202274,2275,4073,4573,5973,59401.300
26 apr 202276,5176,6774,2874,3874,38310.600
25 apr 202276,4077,4275,5976,9976,99361.800
22 apr 202277,8878,3676,7776,8876,88353.500
21 apr 202279,3780,0778,0778,2278,22357.100
20 apr 202279,4080,0078,1378,5278,52361.300
19 apr 202277,0678,5076,5678,2278,22228.400
18 apr 202275,1077,4775,1077,0377,03314.700
14 apr 202275,9577,1475,3075,4375,43263.700
13 apr 202276,1077,1675,9776,7676,76289.000
12 apr 202277,2077,2775,6875,8275,82399.000
11 apr 202276,1977,1975,4075,6275,62277.200
08 apr 202278,0178,1076,1476,8976,89442.200
07 apr 202278,7279,5976,9878,8678,86388.600
06 apr 202278,6680,5178,3279,1679,16410.400
05 apr 202283,5483,5780,0080,1580,15565.900
04 apr 202284,4984,8882,9884,2384,23394.500
01 apr 202284,7985,7782,1283,9783,97523.200
31 mar 202285,6286,1284,6084,7984,79341.400
30 mar 202287,3387,9485,5186,0286,02232.200
29 mar 202287,6488,9286,2388,0788,07227.200
28 mar 202285,0086,7984,0686,3686,36370.000
25 mar 202285,9987,7084,8787,6987,69303.200
24 mar 202282,9985,7581,9585,7085,70278.800
23 mar 202283,7884,2682,1582,2382,23274.300
22 mar 202284,5885,3583,9284,1884,18253.900
21 mar 202283,7784,9982,9784,6484,64235.200
18 mar 202281,7284,0981,4383,7783,77668.500
17 mar 202282,9683,9781,8482,1582,15596.000
16 mar 202280,9983,8580,2283,8183,81338.400
15 mar 202279,7080,6378,8479,9179,91517.800
14 mar 202281,0881,4078,9179,3179,31522.000
11 mar 202285,2385,9181,7881,9581,95237.700
10 mar 202283,4584,4482,3884,1684,16258.300
09 mar 202283,9785,7983,3685,0985,09320.100
08 mar 202281,3784,8480,9182,3082,30437.400
07 mar 202284,8685,5880,9981,1981,19448.900
04 mar 202285,9586,6184,2584,9784,97374.800
03 mar 202288,7188,7786,1387,1587,15414.000
02 mar 202285,0788,0385,0788,0088,00438.100
01 mar 202286,6487,0084,1785,0585,05388.700
28 feb 202287,0287,4285,3286,8786,87425.200
25 feb 202286,4087,8885,1487,7187,71368.700
24 feb 202281,0686,4180,9086,2186,21618.700
23 feb 202285,2685,9683,3683,5683,56510.000
22 feb 202284,3685,7783,7384,7084,70392.500
18 feb 202284,4286,7184,0185,3285,32489.200
17 feb 202285,1185,8584,1784,4084,40462.700
16 feb 202283,4586,9283,1686,3286,32634.200
15 feb 202282,9184,7982,1484,4684,46662.700
14 feb 202281,6584,1081,2082,0982,09713.000
11 feb 202284,1085,3281,3181,6581,65546.200
10 feb 202283,7686,5483,6184,2484,24529.200
*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...