IRCE Industria Romagnola Conduttori Elettrici Spa Historical Data - IRC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.09	-4.32692307692	2.08	2.08	1.88	35414	1.97631275	DE
4	-0.28	-12.3348017621	2.27	2.28	1.88	15031	2.05461351	DE
12	-0.18	-8.29493087558	2.17	2.35	1.88	12775	2.17452889	DE
26	-0.09	-4.32692307692	2.08	2.35	1.88	10199	2.15346036	DE
52	0.01	0.505050505051	1.98	2.35	1.775	10932	2.07040214	DE
156	-1.09	-35.3896103896	3.08	3.2	1.775	8320	2.24020337	DE
260	0.24	13.7142857143	1.75	3.59	1.295	14775	2.4120844	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735923300	1.99	0.01	0.51	1.97	2	1.96	13348
1735836900	1.98	-0.01	-0.25	2	2	1.97	7070
1735577700	1.985	0.01	0.51	1.995	2.0099999	1.975	10412
1735318500	1.975	-0.09	-4.13	2.08	2.08	1.88	88761
1734972900	2.06	0	0.00	2.07	2.07	2.05	6255
1734713700	2.06	-0.01	-0.48	2.07	2.07	2.06	5973
1734627300	2.07	-0.06	-2.82	2.13	2.13	2.07	7353
1734540900	2.13	-0.03	-1.39	2.13	2.13	2.13	289
1734454500	2.16	0.07	3.35	2.13	2.16	2.12	13023
1734368100	2.09	0.01	0.48	2.13	2.13	2.09	4281
1734108900	2.08	-0.03	-1.42	2.11	2.12	2.07	18502
1734022500	2.11	-0.01	-0.47	2.14	2.14	2.11	7792
1733936100	2.12	0	0.00	2.15	2.16	2.12	11100
1733849700	2.12	-0.05	-2.30	2.12	2.15	2.12	10453
1733763300	2.17	-0.03	-1.36	2.18	2.2	2.16	22948
1733504100	2.2	-0.08	-3.51	2.27	2.2799999	2.18	11251
1733417700	2.2799999	0.05	2.24	2.2599999	2.29	2.2599999	2890
1733331300	2.23	-0.02	-0.89	2.25	2.2799999	2.22	11790
1733244900	2.25	0.05	2.27	2.22	2.25	2.22	8000
1733158500	2.2	-0.02	-0.90	2.2	2.2	2.2	880
1732899300	2.22	0	0.00	2.22	2.22	2.22	0
1732812900	2.22	0.05	2.30	2.19	2.25	2.19	9616
1732726500	2.17	0	0.00	2.17	2.17	2.17	0
1732640100	2.17	-0.01	-0.46	2.15	2.17	2.13	8978
1732553700	2.18	-0.03	-1.36	2.15	2.18	2.15	5459
1732294500	2.21	0.08	3.76	2.13	2.21	2.13	16489
1732208100	2.13	-0.17	-7.39	2.15	2.16	2.13	6238
1732121700	2.3	0.06	2.68	2.25	2.3	2.25	77948
1732035300	2.24	0.03	1.36	2.2	2.3	2.2	19584
1731948900	2.21	-0.02	-0.90	2.2599999	2.2599999	2.21	7561
1731689700	2.23	0.01	0.45	2.23	2.2599999	2.22	13520
1731603300	2.22	0.03	1.37	2.19	2.22	2.15	8642
1731516900	2.19	-0.04	-1.79	2.18	2.2	2.18	9729
1731430500	2.23	0.03	1.36	2.23	2.23	2.23	4001
1731344100	2.2	0.01	0.46	2.2	2.23	2.2	16099
1731084900	2.19	0.01	0.46	2.18	2.19	2.18	11906
1730998500	2.18	0	0.00	2.18	2.18	2.18	0
1730912100	2.18	0	0.00	2.15	2.18	2.15	8311
1730825700	2.18	0.03	1.40	2.12	2.18	2.12	15413
1730739300	2.15	-0.01	-0.46	2.18	2.19	2.15	6115
1730480100	2.16	-0.05	-2.26	2.12	2.24	2.12	8225
1730393700	2.21	0	0.00	2.18	2.24	2.18	17757
1730307300	2.21	0.04	1.84	2.14	2.21	2.14	6050
1730220900	2.17	-0.03	-1.36	2.19	2.19	2.17	8997
1730134500	2.2	-0.09	-3.93	2.23	2.23	2.2	3254
1729871700	2.29	0	0.00	2.25	2.29	2.25	4707
1729785300	2.29	0.06	2.69	2.21	2.33	2.21	29900
1729698900	2.23	-0.06	-2.62	2.23	2.2599999	2.23	4013
1729612500	2.29	0.03	1.33	2.29	2.32	2.24	5445
1729526100	2.2599999	0.05	2.26	2.21	2.35	2.21	11548
1729266900	2.21	-0.1	-4.33	2.24	2.24	2.21	599
1729180500	2.31	0.04	1.76	2.24	2.33	2.24	20174
1729094100	2.27	0.05	2.25	2.22	2.2799999	2.22	9181
1729007700	2.22	0.03	1.37	2.19	2.25	2.19	9532
1728921300	2.19	-0.01	-0.45	2.18	2.25	2.18	13945
1728662100	2.2	0.01	0.46	2.17	2.23	2.17	16346
1728575700	2.19	0	0.00	2.16	2.19	2.16	1186
1728489300	2.19	0.01	0.46	2.19	2.22	2.19	3661
1728402900	2.18	-0.05	-2.24	2.23	2.23	2.18	8696
1728316500	2.23	0.01	0.45	2.25	2.2799999	2.15	15804

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

IRCE Industria Romagnola Conduttori Elettrici Spa (IRC)

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

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

IRCE Industria Romagnola Conduttori Elettrici Spa (IRC) Historical

IRCE Industria Romagnola Conduttori Elettrici Spa (IRC)

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

Your Recent History

Go Ad-Free