CIR SpA Historical Data - CIR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	2.67857142857	0.56	0.587	0.541	1975843	0.57074913	DE
4	0.034	6.28465804067	0.541	0.587	0.541	1267252	0.56416637	DE
12	0.037	6.87732342007	0.538	0.587	0.531	1312223	0.56155773	DE
26	0.1545	36.7419738407	0.4205	0.587	0.406	1348212	0.5238252	DE
52	0.204	54.9865229111	0.371	0.587	0.3675	1034857	0.47896493	DE
156	0.072	14.3141153082	0.503	0.587	0.336	956397	0.45327386	DE
260	-0.358	-38.370846731	0.933	1.18	0.336	994735	0.48502403	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1718985300	0.581	0.001	0.17	0.5709999	0.587	0.5709999	3446298
1718898900	0.58	0	0.00	0.58	0.584	0.577	3835226
1718812500	0.58	0.019	3.39	0.556	0.581	0.556	2578150
1718726100	0.561	0.001	0.18	0.5629999	0.5659999	0.557	822246
1718639700	0.56	0.012	2.19	0.541	0.56	0.541	735521
1718380500	0.548	-0.012	-2.14	0.56	0.56	0.543	1908070
1718294100	0.56	-0.006	-1.06	0.5679999	0.5679999	0.556	721585
1718207700	0.5659999	0.003	0.53	0.561	0.5699999	0.559	1288030
1718121300	0.5629999	0.0009999	0.18	0.556	0.5679999	0.556	1269357
1718034900	0.562	-0.003	-0.53	0.559	0.5629999	0.553	1018375
1717775700	0.5649999	0.0079999	1.44	0.561	0.5649999	0.556	1346182
1717689300	0.557	-0.001	-0.18	0.555	0.5639999	0.555	1514964
1717602900	0.558	0	0.00	0.554	0.56	0.552	671487
1717516500	0.558	-0.007	-1.24	0.562	0.5629999	0.549	624221
1717430100	0.5649999	0.0039999	0.71	0.558	0.5669999	0.554	2384483
1717170900	0.561	0.011	2.00	0.548	0.561	0.545	1252612
1717084500	0.55	0.004	0.73	0.552	0.553	0.547	421798
1716998100	0.546	-0.009	-1.62	0.558	0.558	0.545	1095005
1716911700	0.555	0.003	0.54	0.551	0.561	0.551	782072
1716825300	0.552	-0.006	-1.08	0.553	0.556	0.551	221491
1716566100	0.558	0.014	2.57	0.541	0.558	0.541	854172
1716479700	0.544	-0.001	-0.18	0.545	0.55	0.54	1021428
1716393300	0.545	-0.004	-0.73	0.546	0.555	0.541	1241334
1716306900	0.549	-0.011	-1.96	0.556	0.556	0.543	1040147
1716220500	0.56	-0.005	-0.88	0.561	0.5659999	0.558	944268
1715961300	0.5649999	0	0.00	0.561	0.5679999	0.559	1253161
1715874900	0.5649999	0.0059999	1.07	0.5649999	0.5689999	0.555	3691759
1715788500	0.559	-0.006	-1.06	0.562	0.5669999	0.556	1736343
1715702100	0.5649999	0.0039999	0.71	0.557	0.5669999	0.557	1692085
1715615700	0.561	0.001	0.18	0.56	0.5639999	0.553	2320092
1715356500	0.56	-0.014	-2.44	0.5699999	0.573	0.56	484151
1715270100	0.574	0.0020001	0.35	0.5639999	0.575	0.5639999	1006182
1715183700	0.5719999	-0.001	-0.17	0.573	0.573	0.559	1927037
1715097300	0.573	0.0090001	1.60	0.5639999	0.574	0.561	2031663
1715010900	0.5639999	0	0.00	0.5659999	0.5669999	0.56	516815
1714751700	0.5639999	-0.002	-0.35	0.5689999	0.5689999	0.562	394092
1714665300	0.5659999	0.003	0.53	0.56	0.5659999	0.554	712451
1714492500	0.5629999	-0.006	-1.05	0.5699999	0.5699999	0.559	811494
1714406100	0.5689999	0.001	0.18	0.5689999	0.5709999	0.5659999	940585
1714146900	0.5679999	0.0099999	1.79	0.5719999	0.5719999	0.56	417630
1714060500	0.558	-0.011	-1.93	0.5699999	0.5699999	0.552	1496757
1713974100	0.5689999	-0.001	-0.18	0.5689999	0.5719999	0.5659999	418334
1713887700	0.5699999	0.003	0.53	0.5699999	0.5719999	0.5659999	514956
1713801300	0.5669999	-0.013	-2.24	0.58	0.58	0.56	1055061
1713542100	0.58	0	0.00	0.58	0.58	0.573	754101
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

CIR SpA (CIR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

CIR SpA (CIR) Historical

CIR SpA (CIR)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History