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

Get Started

Home
Investing
Stocks
Italy
BIT
Cia Compagnia Immobiliare Azionaria (CIA)
Cia Compagnia Immobiliare Azionaria (CIA) Historical

CIA Cia Compagnia Immobiliare Azionaria

0.039

-0.0005 (-1.27%)

May 10 2024 - Closed

Delayed by 15 minutes

CIA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.039	-0.0005	-1.27%	0.041	0.041	0.0385	813,284
May 09 2024	0.0395	-0.001	-2.47%	0.041	0.041	0.0395	223,472
May 08 2024	0.0405	-0.0005	-1.22%	0.041	0.043	0.0405	257,759
May 07 2024	0.041	0.0005	1.23%	0.041	0.0415	0.04	293,480
May 06 2024	0.0405	0.0005	1.25%	0.041	0.0415	0.0405	154,912
May 03 2024	0.04	-0.0015	-3.61%	0.0415	0.042	0.04	212,411
May 02 2024	0.0415	0.0015	3.75%	0.0405	0.043	0.0405	168,747
Apr 30 2024	0.04	-0.004	-9.09%	0.041	0.041	0.04	73,000
Apr 29 2024	0.044	0.003	7.32%	0.044	0.044	0.0415	133,054
Apr 26 2024	0.041	-0.001	-2.38%	0.041	0.0415	0.041	49,104
Apr 25 2024	0.042	-0.003	-6.67%	0.044	0.044	0.042	328,725
Apr 24 2024	0.045	-0.001	-2.17%	0.0455	0.0455	0.045	78,552
Apr 23 2024	0.046	0.0005	1.10%	0.0455	0.046	0.045	495,004
Apr 22 2024	0.0455	0.00	0.00%	0.0455	0.046	0.045	370,557
Apr 19 2024	0.0455	0.0005	1.11%	0.045	0.0455	0.045	370,990
Apr 18 2024	0.045	-0.0005	-1.10%	0.0455	0.0455	0.045	267,500
Apr 17 2024	0.0455	0.00	0.00%	0.0455	0.046	0.0455	592,990
Apr 16 2024	0.0455	0.00	0.00%	0.046	0.046	0.0455	920,400
Apr 15 2024	0.0455	-0.0005	-1.09%	0.0455	0.0455	0.045	766,500
Apr 12 2024	0.046	0.00	0.00%	0.0465	0.0465	0.046	48,125
Apr 11 2024	0.046	0.00	0.00%	0.046	0.0465	0.0455	400,610
Apr 10 2024	0.046	0.0005	1.10%	0.046	0.046	0.0455	595,000
Apr 09 2024	0.0455	-0.0005	-1.09%	0.0455	0.046	0.0455	1,450,253
Apr 08 2024	0.046	0.00	0.00%	0.046	0.0465	0.0455	560,250
Apr 05 2024	0.046	0.0005	1.10%	0.046	0.046	0.046	102,000
Apr 04 2024	0.0455	-0.0005	-1.09%	0.0455	0.046	0.0455	771,680
Apr 03 2024	0.046	0.0005	1.10%	0.046	0.046	0.0455	94,000
Apr 02 2024	0.0455	-0.0005	-1.09%	0.0455	0.046	0.0455	207,570
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

Cia Compagnia Immobiliar...

Puma Fin.frn 29

Delayed Upgrade Clock