CIR SpA Historical Data - CIR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.013	2.17028380634	0.599	0.62	0.593	2053535	0.60991331	DE
4	0.056	10.071942446	0.556	0.62	0.556	2299670	0.59369338	DE
12	0.043	7.55711775044	0.569	0.62	0.54	1542761	0.57758811	DE
26	0.196	47.1153846154	0.416	0.62	0.406	1575577	0.54206226	DE
52	0.208	51.4851485149	0.404	0.62	0.371	1150688	0.49776828	DE
156	0.11	21.9123505976	0.502	0.62	0.336	977591	0.45899884	DE
260	-0.372	-37.8048780488	0.984	1.18	0.336	1022803	0.48703491	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721145300	0.61	-0.003	-0.49	0.61	0.611	0.602	1046984
1721058900	0.613	-0.003	-0.49	0.613	0.62	0.61	1302738
1720799700	0.616	0.009	1.48	0.6	0.617	0.6	4386415
1720713300	0.607	0.008	1.34	0.593	0.607	0.593	966264
1720626900	0.599	0.005	0.84	0.599	0.603	0.593	2565275
1720540500	0.594	0.004	0.68	0.586	0.596	0.586	872653
1720454100	0.59	0	0.00	0.596	0.596	0.589	434136
1720194900	0.59	-0.003	-0.51	0.595	0.596	0.587	1334784
1720108500	0.593	-0.003	-0.50	0.591	0.602	0.589	2543708
1720022100	0.596	0.009	1.53	0.578	0.597	0.576	1396812
1719935700	0.587	-0.006	-1.01	0.588	0.59	0.576	1057775
1719849300	0.593	-0.006	-1.00	0.59	0.601	0.59	1711860
1719590100	0.599	0.004	0.67	0.593	0.6	0.59	2378946
1719503700	0.595	0.021	3.66	0.575	0.595	0.573	9950198
1719417300	0.574	-0.011	-1.88	0.588	0.588	0.5659999	1600916
1719330900	0.585	-0.005	-0.85	0.582	0.589	0.577	1290673
1719244500	0.59	0.009	1.55	0.573	0.592	0.573	1293594
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	0.5629999	0.5629999	0.556	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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

CIR SpA (CIR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

CIR SpA (CIR) Historical

CIR SpA (CIR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History