CIR SpA Historical Data - CIR | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
CIR SpA (CIR)
CIR SpA (CIR) Historical

CIR SpA (CIR)

0.582

0.017

(3.01%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	5.4347826087	0.552	0.584	0.549	1703170	0.56565846	DE
4	0.053	10.0189035917	0.529	0.584	0.527	1388142	0.54930341	DE
12	0.1565	36.7802585194	0.4255	0.584	0.406	1755838	0.51143652	DE
26	0.1885	47.9034307497	0.3935	0.584	0.371	1234146	0.47512667	DE
52	0.187	47.3417721519	0.395	0.584	0.362	933246	0.44569506	DE
156	0.104	21.7573221757	0.478	0.584	0.336	968527	0.44935584	DE
260	-0.502	-46.3099630996	1.084	1.18	0.336	958492	0.48482386	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713455700	0.58	0.0140001	2.47	0.5649999	0.584	0.5649999	2569908
1713369300	0.5659999	-0.006	-1.05	0.562	0.5719999	0.562	2327099
1713282900	0.5719999	0	0.00	0.5679999	0.5719999	0.557	1760726
1713196500	0.5719999	0.0119999	2.14	0.559	0.576	0.559	1467125
1712937300	0.56	0.004	0.72	0.558	0.5649999	0.553	1833353
1712850900	0.556	0.005	0.91	0.552	0.557	0.549	1127548
1712764500	0.551	0.011	2.04	0.541	0.552	0.538	1585798
1712678100	0.54	-0.002	-0.37	0.541	0.559	0.535	4950023
1712591700	0.542	0.005	0.93	0.537	0.545	0.535	1162219
1712332500	0.537	0.001	0.19	0.536	0.539	0.533	538464
1712246100	0.536	0	0.00	0.544	0.544	0.535	276166
1712159700	0.536	0.005	0.94	0.54	0.542	0.536	902007
1712073300	0.531	-0.007	-1.30	0.538	0.543	0.531	529301
1711644900	0.538	-0.001	-0.19	0.54	0.544	0.537	960942
1711558500	0.539	-0.007	-1.28	0.547	0.548	0.538	444126
1711472100	0.546	0.001	0.18	0.549	0.55	0.544	875937
1711385700	0.545	0.004	0.74	0.546	0.552	0.542	2111601
1711126500	0.541	0.01	1.88	0.53	0.543	0.53	1103954
1711040100	0.531	0.002	0.38	0.529	0.531	0.527	1030168
1710953700	0.529	0	0.00	0.53	0.531	0.523	1178344
1710867300	0.529	-0.006	-1.12	0.535	0.538	0.527	699524
1710780900	0.535	0.003	0.56	0.534	0.537	0.53	1267013
1710521700	0.532	0.005	0.95	0.53	0.537	0.529	670771
1710435300	0.527	-0.004	-0.75	0.533	0.536	0.523	1975184
1710348900	0.531	-0.008	-1.48	0.543	0.543	0.527	1239105
1710262500	0.539	0.02	3.85	0.52	0.542	0.52	3076014
1710176100	0.519	0.001	0.19	0.516	0.532	0.5	1911680
1709916900	0.518	0	0.00	0.515	0.524	0.513	1011702
1709830500	0.518	-0.001	-0.19	0.511	0.522	0.51	806390
1709744100	0.519	0.001	0.19	0.515	0.524	0.514	656781
1709657700	0.518	-0.022	-4.07	0.526	0.533	0.515	2061078
1709571300	0.54	-0.005	-0.92	0.548	0.548	0.535	2336937
1709312100	0.545	0	0.00	0.544	0.557	0.536	3488909
1709225700	0.545	0.01	1.87	0.535	0.548	0.524	3172963
1709139300	0.535	0.011	2.10	0.522	0.536	0.521	3966341
1709052900	0.524	0.005	0.96	0.519	0.528	0.515	3960909
1708966500	0.519	0.0425	8.92	0.5	0.533	0.4975	16236367
1708707300	0.4765	0.0055	1.17	0.4745	0.478	0.4665	2257100
1708620900	0.471	0.022	4.90	0.455	0.4735	0.4495	4773595
1708534500	0.449	0.001	0.22	0.447	0.4575	0.447	2471124
1708448100	0.448	-0.001	-0.22	0.449	0.4545	0.4465	996636
1708361700	0.449	-0.001	-0.22	0.4465	0.453	0.4465	585756
1708102500	0.45	0.0045	1.01	0.4415	0.45	0.44	662805
1708016100	0.4455	-0.0045	-1.00	0.447	0.4525	0.424	1160882
1707929700	0.45	0.0015	0.33	0.441	0.452	0.441	1919735
1707843300	0.4485	0.0195	4.55	0.4295	0.45	0.4285	2857845
1707756900	0.429	0.004	0.94	0.4225	0.4295	0.422	1229825
1707497700	0.425	0.003	0.71	0.426	0.4265	0.422	1138074
1707411300	0.422	-0.0035	-0.82	0.421	0.429	0.42	1541941
1707324900	0.4255	0.003	0.71	0.422	0.426	0.422	928686
1707238500	0.4225	0.0005	0.12	0.423	0.423	0.422	327087
1707152100	0.422	-0.0035	-0.82	0.4295	0.4295	0.422	819890
1706892900	0.4255	0.0025	0.59	0.4285	0.4295	0.424	391783
1706806500	0.423	-0.003	-0.70	0.421	0.427	0.421	154031
1706720100	0.426	-0.002	-0.47	0.4245	0.427	0.4215	484769
1706633700	0.428	0.006	1.42	0.422	0.429	0.422	720544
1706547300	0.422	0.002	0.48	0.422	0.4245	0.406	1163191
1706288100	0.42	-0.001	-0.24	0.42	0.424	0.4185	235378
1706201700	0.421	-0.0045	-1.06	0.4255	0.426	0.421	315347
1706115300	0.4255	0	0.00	0.421	0.4275	0.421	153873
1706028900	0.4255	0.002	0.47	0.4225	0.43	0.421	441058
1705942500	0.4235	0.003	0.71	0.42	0.424	0.419	173616
1705683300	0.4205	0	0.00	0.4205	0.4215	0.4185	137395

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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