Circle Spa Historical Data - CIRC | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Circle Spa (CIRC)
Circle Spa (CIRC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.08	1.18343195266	6.76	6.96	6.58	4092	6.76612903	DE
4	0.84	14	6	6.96	5.95	5319	6.58456204	DE
12	0.29	4.42748091603	6.55	6.96	5.9	4452	6.41521802	DE
26	0.89	14.9579831933	5.95	7.1	5.65	5143	6.41153888	DE
52	2.32	51.3274336283	4.52	7.1	4.42	6923	5.77128422	DE
156	3.68	116.455696203	3.16	7.1	2.92	8217	4.38927329	DE
260	3.46	102.366863905	3.38	7.1	2.36	8494	3.78309945	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713974100	6.7	-0.2	-2.90	6.8	6.8	6.62	7590
1713887700	6.9	0.04	0.58	6.94	6.96	6.9	1650
1713801300	6.86	0.18	2.69	6.7	6.88	6.58	6930
1713542100	6.68	0	0.00	6.66	6.68	6.66	1980
1713455700	6.68	-0.12	-1.76	6.76	6.76	6.64	2310
1713369300	6.8	0.2	3.03	6.6	6.8	6.6	6270
1713282900	6.6	0.02	0.30	6.5	6.6	6.38	5280
1713196500	6.58	0.18	2.81	6.4	6.58	6.4	18150
1712937300	6.4	-0.18	-2.74	6.44	6.44	6.4	2310
1712850900	6.58	0.16	2.49	6.42	6.58	6.42	660
1712764500	6.42	0.02	0.31	6.42	6.42	6.36	2640
1712678100	6.4	-0.3	-4.48	6.54	6.58	6.4	4950
1712591700	6.7	0	0.00	6.7	6.7	6.7	0
1712332500	6.7	0.1	1.52	6.5199999	6.7	6.5199999	1650
1712246100	6.6	0.2	3.12	6.5199999	6.7	6.5199999	6270
1712159700	6.4	-0.08	-1.23	6.4	6.4	6.32	3960
1712073300	6.48	0.33	5.37	6.4	6.7	6.3	14850
1711644900	6.15	0.1	1.65	6	6.15	5.95	2970
1711558500	6.05	0	0.00	6.05	6.05	6.05	0
1711472100	6.05	0.05	0.83	6	6.05	5.95	7590
1711385700	6	-0.05	-0.83	6	6.1	5.9	5610
1711126500	6.05	-0.05	-0.82	6.05	6.05	6.05	4290
1711040100	6.1	-0.1	-1.61	6.1	6.1	6.1	2970
1710953700	6.2	-0.15	-2.36	6.4	6.4	6.2	4290
1710867300	6.35	0.1	1.60	6.15	6.35	6.15	4950
1710780900	6.25	0	0.00	6.25	6.25	6.25	0
1710521700	6.25	0.05	0.81	6.3	6.35	6.25	1650
1710435300	6.2	-0.2	-3.13	6.3	6.3	6.2	2640
1710348900	6.4	-0.1	-1.54	6.4	6.4	6.35	8910
1710262500	6.5	-0.05	-0.76	6.45	6.55	6.4	10230
1710176100	6.55	0.05	0.77	6.55	6.55	6.45	3960
1709916900	6.5	0	0.00	6.55	6.6	6.35	6600
1709830500	6.5	0.1	1.56	6.4	6.5	6.4	4620
1709744100	6.4	0.1	1.59	6.25	6.4	6.25	1650
1709657700	6.3	0	0.00	6.25	6.3	6.2	2640
1709571300	6.3	-0.1	-1.56	6.45	6.5	6.3	3630
1709312100	6.4	0.05	0.79	6.3	6.4	6.25	1650
1709225700	6.35	0.1	1.60	6.25	6.35	6.2	3300
1709139300	6.25	0.05	0.81	6.25	6.25	6.25	330
1709052900	6.2	-0.05	-0.80	6.2	6.2	6.15	3960
1708966500	6.25	0.15	2.46	6.15	6.3	6.15	6930
1708707300	6.1	-0.25	-3.94	6.3	6.4	6.1	4950
1708620900	6.35	-0.05	-0.78	6.3	6.35	6.25	2310
1708534500	6.4	0.05	0.79	6.4	6.4	6.4	330
1708448100	6.35	-0.15	-2.31	6.4	6.4	6.3	1980
1708361700	6.5	0.05	0.78	6.5	6.5	6.5	330
1708102500	6.45	0	0.00	6.45	6.45	6.45	0
1708016100	6.45	0	0.00	6.35	6.45	6.3	1650
1707929700	6.45	0.05	0.78	6.45	6.45	6.45	330
1707843300	6.4	0	0.00	6.4	6.4	6.4	0
1707756900	6.4	0	0.00	6.4	6.4	6.4	0
1707497700	6.4	0.1	1.59	6.4	6.4	6.4	330
1707411300	6.3	0	0.00	6.35	6.55	6.3	10560
1707324900	6.3	0	0.00	6.3	6.3	6.1	9240
1707238500	6.3	-0.05	-0.79	6.4	6.4	6.3	1980
1707152100	6.35	-0.2	-3.05	6.45	6.45	6.3	9570
1706892900	6.55	-0.05	-0.76	6.55	6.55	6.55	660
1706806500	6.6	0	0.00	6.6	6.6	6.6	0
1706720100	6.6	0.05	0.76	6.6	6.6	6.6	330
1706633700	6.55	0.1	1.55	6.4	6.55	6.35	6600
1706547300	6.45	-0.05	-0.77	6.45	6.5	6.4	6270
1706288100	6.5	0	0.00	6.45	6.55	6.45	3630
1706201700	6.5	-0.05	-0.76	6.5	6.55	6.5	4290

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