Mercado fechado

Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
84,25-0,22 (-0,26%)
No fechamento: 04:00PM EDT
84,25 0,00 (0,00%)
Pós-fechamento: 04:20PM EDT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202484,5185,4884,0384,2584,25386.303
22 de abr. de 202482,9185,2082,0384,4784,47475.700
19 de abr. de 202482,7683,5981,3082,0282,02269.500
18 de abr. de 202485,0085,0082,9683,2583,25232.600
17 de abr. de 202486,1186,8385,2585,2585,25264.600
16 de abr. de 202486,5686,9485,7685,8185,81261.900
15 de abr. de 202489,0089,2486,3586,9786,97274.500
12 de abr. de 202489,1189,6887,6188,5688,56422.700
11 de abr. de 202490,5790,8789,4390,8590,85315.000
10 de abr. de 202492,0992,6689,5390,1790,17279.100
09 de abr. de 202492,7993,7092,3893,5693,56246.200
08 de abr. de 202492,0093,1991,6791,7091,70201.300
05 de abr. de 202490,1691,8289,9891,7791,77272.800
04 de abr. de 202493,0093,5689,9290,4590,45217.400
03 de abr. de 202490,5192,2590,5191,6591,65322.200
02 de abr. de 202491,2391,8390,1091,7091,70308.300
01 de abr. de 202492,5693,9691,4391,8791,87404.800
28 de mar. de 202491,9392,7891,7392,5692,56253.500
27 de mar. de 202490,0991,9589,7791,9491,94207.700
26 de mar. de 202490,1191,0989,3289,3589,35213.500
25 de mar. de 202490,0890,9789,7490,2890,28214.800
22 de mar. de 202490,3091,2790,0590,8790,87303.300
21 de mar. de 202491,9792,3590,2390,2490,24320.600
20 de mar. de 202489,4790,8388,5190,5290,52318.400
19 de mar. de 202488,1189,2687,3988,6388,63307.600
18 de mar. de 202489,5691,1288,8788,9088,90365.200
15 de mar. de 202489,4890,2788,5688,6788,67918.300
14 de mar. de 202491,4491,7889,0589,8989,89574.600
13 de mar. de 202492,7193,4091,3991,5391,53318.100
12 de mar. de 202493,8493,8992,4493,4793,47235.900
11 de mar. de 202491,6693,1791,2792,7592,75290.600
08 de mar. de 202494,5894,9992,4592,5192,51269.500
07 de mar. de 202492,3795,5592,3794,2694,26343.100
06 de mar. de 202490,5992,8690,3191,2791,27403.400
05 de mar. de 202491,2391,4088,7089,3489,34528.200
04 de mar. de 202494,2494,2492,0792,1692,16372.600
01 de mar. de 202492,6793,4091,7593,2393,23429.900
29 de fev. de 202489,8191,9789,5391,8291,82760.100
28 de fev. de 202490,0590,6089,3389,8389,83382.400
27 de fev. de 202492,1693,4091,2291,3091,30729.500
26 de fev. de 202492,0293,0891,8691,9791,97352.600
23 de fev. de 202491,9192,8191,2391,9691,96330.000
22 de fev. de 202492,3192,5691,1391,7591,75347.400
21 de fev. de 202489,3690,6989,3690,3790,37431.300
20 de fev. de 202489,0690,4989,0589,9889,98392.100
16 de fev. de 202491,5292,3490,2590,2790,27381.300
15 de fev. de 202491,1192,8090,9291,6391,63420.200
14 de fev. de 202490,0391,3589,5390,7490,74713.300
13 de fev. de 202489,5890,4587,8588,8388,83902.600
12 de fev. de 202493,2594,3491,5692,1492,14511.400
09 de fev. de 202493,1694,2492,1793,0693,06725.500
08 de fev. de 202491,0995,8790,4693,2493,241.148.000
07 de fev. de 202490,0193,0487,6989,8689,862.664.100
06 de fev. de 202478,6779,4777,4978,4278,42859.600
05 de fev. de 202476,9879,0876,5878,7178,71428.200
02 de fev. de 202476,5376,8475,9276,7076,70343.900
01 de fev. de 202477,5577,5576,0776,9776,97314.300
31 de jan. de 202478,0079,0277,0077,2077,20366.000
30 de jan. de 202479,9680,5578,0878,5378,53532.600
29 de jan. de 202480,0680,5779,1080,3880,38306.000
26 de jan. de 202482,1682,4379,8480,0680,06311.900
25 de jan. de 202484,2584,4182,3182,7082,70264.100
24 de jan. de 202483,8683,9382,1882,8282,82252.300
23 de jan. de 202482,0983,7981,9083,7483,74313.200
22 de jan. de 202481,0882,2981,0881,8281,82323.300
19 de jan. de 202480,6781,7479,4080,6880,68413.400
18 de jan. de 202478,5379,7178,0479,5179,51495.800
17 de jan. de 202477,2977,4876,0077,0077,00332.600
16 de jan. de 202477,8478,3376,8978,1178,11289.500
12 de jan. de 202479,2079,4377,7478,1778,17195.100
11 de jan. de 202479,1879,9977,9378,7878,78208.900
10 de jan. de 202479,1779,4477,2579,3979,39238.600
09 de jan. de 202479,7980,3678,9279,3779,37200.300
08 de jan. de 202478,3080,8678,3080,7880,78309.100
05 de jan. de 202478,2079,1477,2677,7877,78553.300
04 de jan. de 202478,9079,4677,8478,2478,24389.300
03 de jan. de 202480,1381,0579,6680,2680,26368.300
02 de jan. de 202482,4082,4080,7081,6881,68304.100
29 de dez. de 202384,1984,6383,1583,1983,19277.800
28 de dez. de 202384,3184,6483,8284,3484,34179.800
27 de dez. de 202384,8984,8983,9084,3884,38154.400
26 de dez. de 202384,4785,1783,8684,5584,55181.900
22 de dez. de 202384,3485,1084,0084,0684,06173.100
21 de dez. de 202383,2083,9982,9683,8283,82182.900
20 de dez. de 202383,2384,2981,9081,9581,95273.400
19 de dez. de 202383,6884,0882,7383,7383,73350.700
18 de dez. de 202383,8183,8182,4383,4683,46284.400
15 de dez. de 202385,4785,8383,3883,8183,81808.300
14 de dez. de 202382,1885,0982,0485,0285,02410.800
13 de dez. de 202380,3181,4779,3881,2981,29359.600
12 de dez. de 202381,0981,2279,8580,1680,16294.300
11 de dez. de 202378,7281,5678,5981,3981,39300.300
08 de dez. de 202378,5279,8178,5078,5378,53545.400
07 de dez. de 202377,9878,5977,4678,5678,56284.200
06 de dez. de 202378,7479,4077,4477,7377,73290.400
05 de dez. de 202376,3878,2675,8078,1078,10499.500
04 de dez. de 202375,7777,1975,5777,0277,02339.100
01 de dez. de 202375,9376,5075,3076,1876,18385.700
30 de nov. de 202376,9276,9274,8375,9175,91526.300
29 de nov. de 202377,7978,6076,5276,6776,67406.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...