CIR SpA Historical Data - CIR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.007	-1.14942528736	0.609	0.629	0.596	1403542	0.61683269	DE
4	0.002	0.333333333333	0.6	0.629	0.58	1083166	0.60804203	DE
12	0.032	5.61403508772	0.57	0.629	0.551	923748	0.59223331	DE
26	0.029	5.06108202443	0.573	0.629	0.54	1060736	0.59035081	DE
52	0.178	41.9811320755	0.424	0.629	0.406	1217843	0.55422858	DE
156	0.1445	31.5846994536	0.4575	0.629	0.336	930309	0.47002069	DE
260	-0.492	-44.9725776965	1.094	1.168	0.336	1068440	0.47936413	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730480100	0.579	0.001	0.17	0.576	0.579	0.576	168764
1730393700	0.578	-0.001	-0.17	0.58	0.58	0.576	761235
1730307300	0.579	-0.001	-0.17	0.58	0.582	0.578	989436
1730220900	0.58	0	0.00	0.583	0.585	0.58	827858
1730134500	0.58	0.001	0.17	0.578	0.583	0.578	825459
1729871700	0.579	-0.001	-0.17	0.581	0.581	0.576	792023
1729785300	0.58	0.002	0.35	0.578	0.583	0.578	696620
1729698900	0.578	-0.005	-0.86	0.582	0.583	0.577	846261
1729612500	0.583	0.001	0.17	0.582	0.586	0.581	505895
1729526100	0.582	-0.004	-0.68	0.586	0.587	0.581	1231635
1729266900	0.586	-0.001	-0.17	0.587	0.589	0.586	596754
1729180500	0.587	-0.001	-0.17	0.589	0.589	0.587	281883
1729094100	0.588	-0.006	-1.01	0.591	0.591	0.587	1100860
1729007700	0.594	0.001	0.17	0.593	0.594	0.59	996021
1728921300	0.593	0.0260001	4.59	0.593	0.603	0.586	2121328
1728662100	0.5669999	-0.003	-0.53	0.58	0.58	0.5649999	827446
1728575700	0.5699999	-0.002	-0.35	0.5649999	0.576	0.562	795660
1728489300	0.5719999	0.0099999	1.78	0.558	0.5719999	0.557	446699
1728402900	0.562	0.001	0.18	0.56	0.5679999	0.558	471743
1728316500	0.561	-0.001	-0.18	0.56	0.562	0.556	307628
1728057300	0.562	0.009	1.63	0.551	0.5629999	0.551	238881
1727970900	0.553	-0.02	-3.49	0.5699999	0.574	0.552	540553
1727884500	0.573	-0.002	-0.35	0.575	0.576	0.5699999	348386
1727798100	0.575	-0.002	-0.35	0.5699999	0.579	0.5699999	773782
1727711700	0.577	-0.003	-0.52	0.5699999	0.577	0.5639999	888369
1727452500	0.58	0.003	0.52	0.5719999	0.581	0.5719999	291822
1727366100	0.577	0.015	2.67	0.5699999	0.577	0.5679999	520746
1727279700	0.562	-0.01	-1.75	0.5699999	0.5699999	0.56	260074
1727193300	0.5719999	0.004	0.70	0.56	0.576	0.56	344959

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

Go Ad-Free