CIR SpA Historical Data - CIR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	0.841750841751	0.594	0.603	0.585	542136	0.59448875	DE
4	0.007	1.18243243243	0.592	0.613	0.572	731525	0.59238334	DE
12	0.024	4.17391304348	0.575	0.629	0.572	906584	0.59914737	DE
26	0.047	8.51449275362	0.552	0.629	0.54	838448	0.58905704	DE
52	0.1695	39.4644935972	0.4295	0.629	0.42	1238933	0.56188515	DE
156	0.1725	40.4454865182	0.4265	0.629	0.336	930278	0.47374494	DE
260	-0.535	-47.1781305115	1.134	1.168	0.336	1069271	0.47344475	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738601700	0.594	-0.006	-1.00	0.589	0.599	0.587	649269
1738342500	0.6	0.009	1.52	0.588	0.601	0.586	835680
1738256100	0.591	0.001	0.17	0.603	0.603	0.59	580482
1738169700	0.59	-0.002	-0.34	0.593	0.594	0.59	328648
1738083300	0.592	0.003	0.51	0.594	0.595	0.585	316602
1737996900	0.589	0.003	0.51	0.594	0.594	0.583	606299
1737737700	0.586	0.008	1.38	0.575	0.587	0.575	888466
1737651300	0.578	-0.008	-1.37	0.582	0.582	0.574	397463
1737564900	0.586	0	0.00	0.586	0.586	0.586	0
1737478500	0.586	-0.004	-0.68	0.584	0.591	0.5719999	2110332
1737392100	0.59	-0.009	-1.50	0.599	0.6	0.59	423661
1737132900	0.599	-0.003	-0.50	0.599	0.604	0.597	177192
1737046500	0.602	-0.008	-1.31	0.612	0.613	0.602	254049
1736960100	0.61	0.005	0.83	0.605	0.612	0.6	420744
1736873700	0.605	0.015	2.54	0.595	0.606	0.59	1275588
1736787300	0.59	0	0.00	0.59	0.592	0.585	1130773
1736528100	0.59	-0.001	-0.17	0.594	0.595	0.589	180909
1736441700	0.591	-0.005	-0.84	0.593	0.599	0.591	2527379
1736355300	0.596	-0.002	-0.33	0.594	0.6	0.594	610004
1736268900	0.598	0.001	0.17	0.592	0.602	0.592	620007
1736182500	0.597	-0.002	-0.33	0.597	0.603	0.596	410192
1735923300	0.599	0.002	0.34	0.604	0.604	0.595	712978
1735836900	0.597	-0.002	-0.33	0.604	0.604	0.597	128630
1735577700	0.599	-0.008	-1.32	0.607	0.607	0.599	389612
1735318500	0.607	0.003	0.50	0.603	0.607	0.602	221882
1734972900	0.604	-0.003	-0.49	0.612	0.614	0.601	725485
1734713700	0.607	-0.002	-0.33	0.603	0.607	0.6	1202179
1734627300	0.609	-0.019	-3.03	0.61	0.62	0.603	638399
1734540900	0.628	0.013	2.11	0.609	0.628	0.609	1692915
1734454500	0.615	-0.002	-0.32	0.623	0.623	0.61	1333610
1734368100	0.617	0.018	3.01	0.609	0.629	0.596	2150609
1734108900	0.599	-0.005	-0.83	0.604	0.607	0.599	674546
1734022500	0.604	-0.004	-0.66	0.58	0.605	0.58	800620
1733936100	0.608	0	0.00	0.607	0.608	0.607	637414
1733849700	0.608	0	0.00	0.61	0.61	0.605	881761
1733763300	0.608	0	0.00	0.608	0.611	0.605	1151975
1733504100	0.608	-0.001	-0.16	0.609	0.609	0.604	809363
1733417700	0.609	0.011	1.84	0.6	0.613	0.6	3889882
1733331300	0.598	-0.001	-0.17	0.6	0.601	0.598	517514
1733244900	0.599	-0.001	-0.17	0.6	0.601	0.599	249957
1733158500	0.6	0.002	0.33	0.599	0.601	0.596	1357323
1732899300	0.598	-0.002	-0.33	0.599	0.6	0.597	392845
1732812900	0.6	0.001	0.17	0.602	0.603	0.599	355526
1732726500	0.599	0.003	0.50	0.596	0.6	0.596	514866
1732640100	0.596	-0.002	-0.33	0.596	0.599	0.594	940584
1732553700	0.598	-0.002	-0.33	0.6	0.606	0.596	1471435
1732294500	0.6	0	0.00	0.598	0.601	0.596	2154940
1732208100	0.6	0.006	1.01	0.596	0.606	0.593	1827665
1732121700	0.594	0.006	1.02	0.589	0.598	0.588	1182276
1732035300	0.588	-0.003	-0.51	0.59	0.595	0.584	1499862
1731948900	0.591	0.007	1.20	0.587	0.591	0.583	906101
1731689700	0.584	0.007	1.21	0.577	0.588	0.576	1169564
1731603300	0.577	0.003	0.52	0.575	0.581	0.575	1128358
1731516900	0.574	0.001	0.17	0.573	0.576	0.5719999	870563
1731430500	0.573	-0.003	-0.52	0.575	0.576	0.573	240175
1731344100	0.576	0.003	0.52	0.5709999	0.578	0.5709999	349978
1731084900	0.573	0.0020001	0.35	0.5719999	0.574	0.5689999	705296
1730998500	0.5709999	0.004	0.71	0.5679999	0.575	0.5669999	812574
1730912100	0.5669999	-0.009	-1.56	0.576	0.576	0.562	1049965
1730825700	0.576	-0.002	-0.35	0.578	0.58	0.576	976752
1730739300	0.578	-0.001	-0.17	0.577	0.579	0.577	506320

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

Go Ad-Free