CIA

Cia Compagnia Immobiliar... Historical Data

Company Name Stock Ticker Symbol Market Type
Cia Compagnia Immobiliare Azionaria CIA Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.0016 -2.5% 0.0624 11:29:57
Open Price Low Price High Price Close Price Prev Close
0.0636 0.061 0.0636 0.0624 0.064
more quote information »

CIA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.06020.06680.05760.06315589,4200.00223.65%
1 Month0.06780.06980.05760.06392880,353-0.0054-7.96%
3 Months0.0630.06980.05760.06526299,261-0.0006-0.95%
6 Months0.06640.080.05760.067497102,162-0.004-6.02%
1 Year0.08780.08940.05760.070456126,014-0.0254-28.93%
3 Years0.12150.1380.05760.090801128,058-0.0591-48.64%
5 Years0.1750.220.05760.115475112,517-0.1126-64.34%

CIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 0.064 0.0014 2.24% 0.061 0.064 0.061 10,166
Oct 05 2022 0.0626 -0.0016 -2.49% 0.061 0.0666 0.061 73,899
Oct 04 2022 0.0642 0.002 3.22% 0.0638 0.0668 0.0638 191,810
Oct 03 2022 0.0622 0.002 3.32% 0.0602 0.0622 0.0576 168,972
Sep 30 2022 0.0602 -0.0004 -0.66% 0.0602 0.0606 0.0602 2,251
Sep 29 2022 0.0606 0.00 0.0% 0.0606 0.0606 0.0606 250
Sep 28 2022 0.0606 -0.0046 -7.06% 0.0656 0.0656 0.0602 118,377
Sep 27 2022 0.0652 0.0034 5.5% 0.0622 0.0652 0.062 113,958
Sep 26 2022 0.0618 0.0002 0.32% 0.0628 0.0652 0.06 83,639
Sep 23 2022 0.0616 -0.003 -4.64% 0.0642 0.0642 0.0612 304,855
Sep 22 2022 0.0646 -0.0034 -5.0% 0.0642 0.0646 0.0642 16,080
Sep 21 2022 0.068 0.001 1.49% 0.0664 0.068 0.0664 120,015
Sep 20 2022 0.067 -0.0006 -0.89% 0.0676 0.0698 0.0646 87,346
Sep 19 2022 0.0676 0.0036 5.62% 0.0644 0.0676 0.0644 148,213
Sep 16 2022 0.064 -0.0028 -4.19% 0.0668 0.0668 0.064 32,550
Sep 15 2022 0.0668 0.00 0.0% 0.0668 0.0668 0.0668 0.00
Sep 14 2022 0.0668 -0.001 -1.47% 0.0668 0.0668 0.0668 50
Sep 13 2022 0.0678 0.0006 0.89% 0.068 0.068 0.0678 20,000
Sep 12 2022 0.0672 0.0016 2.44% 0.0644 0.0676 0.0644 20,985
Sep 09 2022 0.0656 0.001 1.55% 0.0678 0.068 0.0642 13,300
Sep 08 2022 0.0646 -0.0016 -2.42% 0.0646 0.0646 0.0646 32,000
Sep 07 2022 0.0662 -0.0018 -2.65% 0.0642 0.0662 0.0642 155,767
See More Historical Prices ยป
Your Recent History
BIT
CIA
Cia Compag..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221007 19:29:01