ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CIA Cia Compagnia Immobiliare Azionaria

0.046
0.00 (0.00%)
Mar 28 2024 - Closed
Delayed by 15 minutes

CIA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.046 0.00 0.00% 0.046 0.046 0.0455 45,635
Mar 27 2024 0.046 0.0005 1.10% 0.0455 0.046 0.0455 56,935
Mar 26 2024 0.0455 0.00 0.00% 0.0455 0.0455 0.0455 233,600
Mar 25 2024 0.0455 0.00 0.00% 0.046 0.046 0.0455 249,240
Mar 22 2024 0.0455 -0.0005 -1.09% 0.0455 0.0455 0.045 53,500
Mar 21 2024 0.046 0.0005 1.10% 0.0455 0.046 0.0455 396,760
Mar 20 2024 0.0455 0.00 0.00% 0.0455 0.0455 0.0455 72,000
Mar 19 2024 0.0455 0.00 0.00% 0.0455 0.0455 0.0455 2,000
Mar 18 2024 0.0455 0.00 0.00% 0.0455 0.046 0.0455 962,500
Mar 15 2024 0.0455 0.00 0.00% 0.046 0.046 0.0455 87,000
Mar 14 2024 0.0455 0.00 0.00% 0.046 0.046 0.0455 63,000
Mar 13 2024 0.0455 0.00 0.00% 0.0455 0.046 0.0445 416,000
Mar 12 2024 0.0455 0.00 0.00% 0.0455 0.046 0.0455 50,260
Mar 11 2024 0.0455 -0.0005 -1.09% 0.0465 0.0465 0.0455 254,801
Mar 08 2024 0.046 0.00 0.00% 0.0465 0.0465 0.0455 324,334
Mar 07 2024 0.046 -0.001 -2.13% 0.0465 0.0465 0.046 330,306
Mar 06 2024 0.047 0.00 0.00% 0.0465 0.047 0.046 111,990
Mar 05 2024 0.047 0.0005 1.08% 0.0465 0.047 0.0455 475,065
Mar 04 2024 0.0465 0.00 0.00% 0.0465 0.047 0.0455 477,180
Mar 01 2024 0.0465 0.0005 1.09% 0.046 0.0465 0.0455 292,250
Feb 29 2024 0.046 0.0005 1.10% 0.045 0.0475 0.044 575,609
Feb 28 2024 0.0455 0.0005 1.11% 0.047 0.0485 0.045 431,080
Feb 27 2024 0.045 -0.0065 -12.62% 0.0515 0.0515 0.045 581,378
Feb 26 2024 0.0515 -0.0085 -14.17% 0.064 0.064 0.05 409,951
Feb 23 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0.00
Feb 22 2024 0.06 0.001 1.69% 0.0625 0.063 0.0595 109,277
Feb 21 2024 0.059 -0.0065 -9.92% 0.0605 0.062 0.059 120,277
Feb 20 2024 0.0655 -0.0005 -0.76% 0.0655 0.0655 0.0655 24,800
Feb 19 2024 0.066 0.0015 2.33% 0.0645 0.0665 0.0645 105,326
Feb 16 2024 0.0645 0.0005 0.78% 0.063 0.0665 0.06 97,342
Feb 15 2024 0.064 -0.007 -9.86% 0.068 0.068 0.057 405,100
Feb 14 2024 0.071 0.0025 3.65% 0.0695 0.071 0.063 478,485
Feb 13 2024 0.0685 0.008 13.22% 0.061 0.0725 0.0605 1,623,465
Feb 12 2024 0.0605 0.0095 18.63% 0.0515 0.0605 0.0515 787,513
Feb 09 2024 0.051 0.003 6.25% 0.049 0.051 0.046 112,763
Feb 08 2024 0.048 -0.0045 -8.57% 0.057 0.058 0.0475 494,383
Feb 07 2024 0.0525 0.0085 19.32% 0.046 0.0525 0.046 288,219
Feb 06 2024 0.044 0.0015 3.53% 0.0425 0.044 0.0425 285,530
Feb 05 2024 0.0425 0.001 2.41% 0.0425 0.043 0.0415 61,460
Feb 02 2024 0.0415 -0.0015 -3.49% 0.043 0.043 0.0405 138,859
Feb 01 2024 0.043 0.00 0.00% 0.043 0.043 0.04 4,200
Jan 31 2024 0.043 -0.0005 -1.15% 0.0425 0.043 0.0425 5,050
Jan 30 2024 0.0435 0.00 0.00% 0.0435 0.0435 0.0435 0.00
Jan 29 2024 0.0435 0.0005 1.16% 0.043 0.0435 0.0415 105,400
Jan 26 2024 0.043 0.001 2.38% 0.042 0.0435 0.042 106,050
Jan 25 2024 0.042 0.001 2.44% 0.042 0.042 0.042 5,000
Jan 24 2024 0.041 -0.001 -2.38% 0.04 0.042 0.04 416,262
Jan 23 2024 0.042 0.0025 6.33% 0.042 0.042 0.042 500
Jan 22 2024 0.0395 0.00 0.00% 0.0395 0.0395 0.0395 250
Jan 19 2024 0.0395 0.00 0.00% 0.0395 0.0395 0.0395 10,000
Jan 18 2024 0.0395 0.00 0.00% 0.0395 0.0395 0.0395 1,000
Jan 17 2024 0.0395 -0.0005 -1.25% 0.04 0.04 0.039 27,902
Jan 16 2024 0.04 -0.0015 -3.61% 0.042 0.042 0.04 15,250
Jan 15 2024 0.0415 0.0005 1.22% 0.041 0.0415 0.041 53,725
Jan 12 2024 0.041 -0.001 -2.38% 0.042 0.042 0.041 36,587
Jan 11 2024 0.042 0.00 0.00% 0.041 0.042 0.041 6,667
Jan 10 2024 0.042 0.001 2.44% 0.042 0.042 0.041 70,562
Jan 09 2024 0.041 -0.0005 -1.20% 0.042 0.0425 0.041 136,000
Jan 08 2024 0.0415 -0.0005 -1.19% 0.042 0.042 0.0415 31,850
Jan 05 2024 0.042 0.00 0.00% 0.041 0.042 0.041 23,250
Jan 04 2024 0.042 -0.0005 -1.18% 0.0415 0.0425 0.041 87,003
Jan 03 2024 0.0425 0.0005 1.19% 0.042 0.0425 0.041 67,750
Jan 02 2024 0.042 0.00 0.00% 0.042 0.042 0.042 0.00

Your Recent History

Delayed Upgrade Clock