Dati storici Cirrus Logic - CRUS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	111,70	113,14	107,29	109,46	633.906	-1,87	-1,67%
1 Mese	101,08	113,14	95,25	105,49	887.438	8,75	8,66%
3 Mesi	106,645	113,14	95,25	103,70	712.905	3,19	2,99%
6 Mesi	144,52	147,46	95,25	110,91	672.897	-34,69	-24,00%
1 Anno	92,02	147,46	81,30	111,85	563.903	17,81	19,35%
3 Anni	87,02	147,46	61,94	92,21	514.498	22,81	26,21%
5 Anni	72,88	147,46	47,04	84,36	555.949	36,95	50,70%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Feb 2025	109,83	2,35	2,19%	107,6399	111,41	107,32	590.934
26 Feb 2025	107,48	-1,12	-1,03%	108,00	110,35	107,29	731.598
25 Feb 2025	108,60	-0,47	-0,43%	109,06	110,58	107,65	499.823
22 Feb 2025	109,07	-2,23	-2,00%	111,46	111,54	108,198	787.449
21 Feb 2025	111,30	-0,10	-0,09%	111,99	112,43	110,28	572.551
20 Feb 2025	111,40	0,20	0,18%	111,70	113,14	111,0463	578.107
19 Feb 2025	111,20	2,14	1,96%	109,97	111,33	109,45	834.051
15 Feb 2025	109,06	2,11	1,97%	107,265	110,49	107,23	744.101
14 Feb 2025	106,95	3,16	3,04%	104,02	107,185	104,02	844.910
13 Feb 2025	103,79	0,28	0,27%	101,95	103,86	100,77	634.142
12 Feb 2025	103,51	-0,88	-0,84%	103,57	105,92	103,44	500.766
11 Feb 2025	104,39	-2,38	-2,23%	106,87	107,73	102,805	1.051.235
08 Feb 2025	106,77	2,36	2,26%	105,67	107,46	105,00	1.227.456
07 Feb 2025	104,41	-4,93	-4,51%	107,85	108,15	101,428	1.532.422
06 Feb 2025	109,34	7,95	7,84%	112,00	112,48	102,27	1.862.718
05 Feb 2025	101,39	2,09	2,10%	99,99	102,13	99,355	1.152.958
04 Feb 2025	99,30	-1,14	-1,14%	96,51	100,045	95,25	1.000.403
01 Feb 2025	100,44	1,15	1,16%	100,94	102,63	99,03	901.680
31 Gen 2025	99,29	1,15	1,17%	98,91	100,27	98,225	683.970
30 Gen 2025	98,14	-2,78	-2,75%	101,08	101,87	97,66	720.977
29 Gen 2025	100,92	1,50	1,51%	98,79	101,26	97,4301	897.301
28 Gen 2025	99,42	-1,99	-1,96%	99,75	102,07	98,98	643.863