Mercados españoles abiertos en 5 hrs 48 min

Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
83,25-2,00 (-2,35%)
Al cierre: 04:00PM EDT
82,85 -0,40 (-0,48%)
Después del cierre: 06:56PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202485,0085,0082,9683,2583,25228.075
17 abr 202486,1186,8385,2585,2585,25264.600
16 abr 202486,5686,9485,7685,8185,81261.900
15 abr 202489,0089,2486,3586,9786,97274.500
12 abr 202489,1189,6887,6188,5688,56422.700
11 abr 202490,5790,8789,4390,8590,85315.000
10 abr 202492,0992,6689,5390,1790,17279.100
09 abr 202492,7993,7092,3893,5693,56246.200
08 abr 202492,0093,1991,6791,7091,70201.300
05 abr 202490,1691,8289,9891,7791,77272.800
04 abr 202493,0093,5689,9290,4590,45217.400
03 abr 202490,5192,2590,5191,6591,65322.200
02 abr 202491,2391,8390,1091,7091,70308.300
01 abr 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 ene 202478,0079,0277,0077,2077,20366.000
30 ene 202479,9680,5578,0878,5378,53532.600
29 ene 202480,0680,5779,1080,3880,38306.000
26 ene 202482,1682,4379,8480,0680,06311.900
25 ene 202484,2584,4182,3182,7082,70264.100
24 ene 202483,8683,9382,1882,8282,82252.300
23 ene 202482,0983,7981,9083,7483,74313.200
22 ene 202481,0882,2981,0881,8281,82323.300
19 ene 202480,6781,7479,4080,6880,68413.400
18 ene 202478,5379,7178,0479,5179,51495.800
17 ene 202477,2977,4876,0077,0077,00332.600
16 ene 202477,8478,3376,8978,1178,11289.500
12 ene 202479,2079,4377,7478,1778,17195.100
11 ene 202479,1879,9977,9378,7878,78208.900
10 ene 202479,1779,4477,2579,3979,39238.600
09 ene 202479,7980,3678,9279,3779,37200.300
08 ene 202478,3080,8678,3080,7880,78309.100
05 ene 202478,2079,1477,2677,7877,78553.300
04 ene 202478,9079,4677,8478,2478,24389.300
03 ene 202480,1381,0579,6680,2680,26368.300
02 ene 202482,4082,4080,7081,6881,68304.100
29 dic 202384,1984,6383,1583,1983,19277.800
28 dic 202384,3184,6483,8284,3484,34179.800
27 dic 202384,8984,8983,9084,3884,38154.400
26 dic 202384,4785,1783,8684,5584,55181.900
22 dic 202384,3485,1084,0084,0684,06173.100
21 dic 202383,2083,9982,9683,8283,82182.900
20 dic 202383,2384,2981,9081,9581,95273.400
19 dic 202383,6884,0882,7383,7383,73350.700
18 dic 202383,8183,8182,4383,4683,46284.400
15 dic 202385,4785,8383,3883,8183,81808.300
14 dic 202382,1885,0982,0485,0285,02410.800
13 dic 202380,3181,4779,3881,2981,29359.600
12 dic 202381,0981,2279,8580,1680,16294.300
11 dic 202378,7281,5678,5981,3981,39300.300
08 dic 202378,5279,8178,5078,5378,53545.400
07 dic 202377,9878,5977,4678,5678,56284.200
06 dic 202378,7479,4077,4477,7377,73290.400
05 dic 202376,3878,2675,8078,1078,10499.500
04 dic 202375,7777,1975,5777,0277,02339.100
01 dic 202375,9376,5075,3076,1876,18385.700
30 nov 202376,9276,9274,8375,9175,91526.300
29 nov 202377,7978,6076,5276,6776,67406.900
28 nov 202376,4077,2276,2276,9876,98448.500
27 nov 202376,0177,1475,5476,8776,87454.800
24 nov 202375,7877,3475,5476,2476,24220.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...