XNAS
Datos históricos de Cirrus Logic, Inc.
Cirrus Logic, Inc. · CRUS
$108.00
▼ -0.01 (-0.00%)
Última operación · 10/10/2026, 17:43:28 UTC
- Variación en el periodo
- −7.62%
- Máximo
- US$180.42
- 27 de mayo de 2026
- Mínimo
- US$106.26
- 1 de septiembre de 2026
- Volumen medio diario
- 0.65 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 110.48 | 111.29 | 106.33 | 106.87 | −5.59% | 1.21 M |
| 8 oct 2026 | 110.20 | 113.85 | 107.13 | 113.20 | +0.46% | 905,652.165 |
| 7 oct 2026 | 118.19 | 118.82 | 112.59 | 112.68 | −5.21% | 775,700.433 |
| 6 oct 2026 | 122.08 | 122.50 | 117.75 | 118.87 | −2.04% | 753,576.657 |
| 5 oct 2026 | 121.09 | 122.17 | 119.80 | 121.35 | +0.15% | 770,509.327 |
| 2 oct 2026 | 121.85 | 123.00 | 120.09 | 121.17 | +0.83% | 531,306.779 |
| 1 oct 2026 | 119.99 | 121.30 | 118.63 | 120.17 | +0.17% | 509,534.975 |
| 30 sep 2026 | 121.01 | 121.96 | 119.45 | 119.97 | −0.69% | 671,902.675 |
| 29 sep 2026 | 121.00 | 121.00 | 119.14 | 120.80 | +1.06% | 714,909.203 |
| 28 sep 2026 | 120.00 | 120.14 | 116.94 | 119.53 | −0.33% | 857,564.878 |
| 25 sep 2026 | 119.03 | 120.67 | 118.53 | 119.92 | +0.94% | 383,165.582 |
| 24 sep 2026 | 119.54 | 119.59 | 117.67 | 118.80 | −1.37% | 454,567.995 |
| 23 sep 2026 | 120.14 | 120.86 | 118.97 | 120.45 | +0.06% | 479,374.813 |
| 22 sep 2026 | 119.79 | 120.76 | 119.02 | 120.38 | +0.33% | 605,233.965 |
| 21 sep 2026 | 119.00 | 120.56 | 117.79 | 119.98 | +0.98% | 624,503.327 |
| 18 sep 2026 | 120.84 | 121.29 | 118.23 | 118.82 | −1.29% | 2.04 M |
| 17 sep 2026 | 120.07 | 121.52 | 117.93 | 120.37 | +2.01% | 744,593.114 |
| 16 sep 2026 | 123.09 | 123.61 | 115.92 | 118.00 | −3.44% | 874,598.516 |
| 15 sep 2026 | 117.88 | 124.75 | 117.55 | 122.21 | +5.05% | 1.42 M |
| 14 sep 2026 | 115.97 | 118.82 | 114.71 | 116.34 | −2.06% | 851,930.778 |
| 11 sep 2026 | 117.00 | 120.46 | 116.83 | 118.79 | +1.98% | 1.1 M |
| 10 sep 2026 | 109.60 | 116.57 | 108.77 | 116.48 | +5.20% | 1.1 M |
| 9 sep 2026 | 110.00 | 111.17 | 108.21 | 110.72 | −0.04% | 921,099.669 |
| 8 sep 2026 | 114.14 | 114.55 | 110.41 | 110.76 | −2.16% | 1.15 M |
| 4 sep 2026 | 113.13 | 114.09 | 111.27 | 113.21 | +0.07% | 1.08 M |
| 3 sep 2026 | 112.31 | 114.29 | 111.66 | 113.13 | +0.06% | 889,137.818 |
| 2 sep 2026 | 109.30 | 114.53 | 109.30 | 113.06 | +3.66% | 1.27 M |
| 1 sep 2026 | 107.90 | 109.37 | 106.26 | 109.07 | −0.40% | 1.45 M |
| 31 ago 2026 | 108.92 | 109.75 | 108.08 | 109.51 | +0.95% | 1.19 M |
| 28 ago 2026 | 110.85 | 110.85 | 108.12 | 108.48 | −2.16% | 611,486.999 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.