CIR SpA Historical Data - CIRM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

CIR SpA (CIRM)

0.588

-0.014

( -2.33% )

Updated: 07:50:03

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741022100	0.598	-0.004	-0.66	0.599	0.61	0.598	84267
1740762900	0.602	-0.005	-0.82	0.603	0.604	0.598	84013
1740676500	0.607	-0.004	-0.65	0.603	0.609	0.603	34681
1740590100	0.611	0.013	2.17	0.606	0.615	0.606	113874
1740503700	0.598	-0.023	-3.70	0.612	0.614	0.598	93366
1740417300	0.621	-0.007	-1.11	0.626	0.627	0.619	60212
1740158100	0.628	0.013	2.11	0.621	0.629	0.621	141219
1740071700	0.615	-0.009	-1.44	0.624	0.628	0.615	104334
1739985300	0.624	0.003	0.48	0.621	0.627	0.615	80157
1739898900	0.621	0.001	0.16	0.621	0.622	0.618	43874
1739812500	0.62	0.008	1.31	0.617	0.624	0.617	169015
1739553300	0.612	0.003	0.49	0.61	0.619	0.61	153162
1739466900	0.609	0.014	2.35	0.599	0.609	0.599	101397
1739380500	0.595	0.007	1.19	0.591	0.597	0.59	83279
1739294100	0.588	-0.002	-0.34	0.586	0.591	0.586	53330
1739207700	0.59	-0.001	-0.17	0.593	0.595	0.589	44312
1738948500	0.591	-0.004	-0.67	0.596	0.596	0.59	57697
1738862100	0.595	0.003	0.51	0.593	0.597	0.591	13111
1738775700	0.592	-0.012	-1.99	0.606	0.609	0.592	39444
1738689300	0.604	0.011	1.85	0.593	0.605	0.591	139681
1738602900	0.593	-0.008	-1.33	0.5875	0.598	0.586	82313
1738343700	0.601	0.01	1.69	0.589	0.601	0.589	100796
1738257300	0.591	0.001	0.17	0.594	0.6	0.59	137203
1738170900	0.59	-0.003	-0.51	0.591	0.594	0.59	65754
1738084500	0.593	0.005	0.85	0.589	0.595	0.589	54672
1737998100	0.588	0.002	0.34	0.586	0.593	0.583	64705
1737738900	0.586	0.009	1.56	0.576	0.587	0.576	42411
1737652500	0.577	-0.01	-1.70	0.577	0.58	0.575	27001
1737566100	0.587	0	0.00	0.587	0.587	0.587	0
1737479700	0.587	-0.003	-0.51	0.586	0.591	0.5719999	157827
1737393300	0.59	-0.01	-1.67	0.597	0.6	0.59	33823
1737134100	0.6	0	0.00	0.601	0.603	0.6	16788
1737047700	0.6	-0.009	-1.48	0.612	0.612	0.6	60734
1736961300	0.609	0.003	0.50	0.603	0.613	0.603	99955
1736874900	0.606	0.015	2.54	0.592	0.606	0.592	88002
1736788500	0.591	0.001	0.17	0.59	0.591	0.585	55853
1736529300	0.59	-0.002	-0.34	0.593	0.595	0.59	36015
1736442900	0.592	-0.004	-0.67	0.597	0.598	0.591	29476
1736356500	0.596	-0.002	-0.33	0.6	0.6	0.596	62462
1736270100	0.598	0.001	0.17	0.596	0.602	0.596	49416
1736183700	0.597	0	0.00	0.597	0.604	0.596	123649
1735924500	0.597	0	0.00	0.597	0.599	0.596	52952
1735838100	0.597	-0.002	-0.33	0.6005	0.602	0.597	18337
1735751700	0.599	0	0.00	0.599	0.599	0.599	0
1735665300	0.599	0	0.00	0.599	0.599	0.599	0
1735578900	0.599	-0.006	-0.99	0.604	0.604	0.598	20392
1735319700	0.605	0.001	0.17	0.603	0.607	0.603	36830
1735233300	0.604	0	0.00	0.604	0.604	0.604	0
1735146900	0.604	0	0.00	0.604	0.604	0.604	0
1735060500	0.604	0	0.00	0.604	0.604	0.604	0
1734974100	0.604	-0.016	-2.58	0.61	0.61	0.602	42545
1734714900	0.62	0.0105	1.72	0.602	0.62	0.6	32181
1734628500	0.6095	-0.0145	-2.32	0.619	0.619	0.609	90932
1734542100	0.624	0.01	1.63	0.609	0.63	0.608	209074
1734455700	0.614	-0.003	-0.49	0.623	0.623	0.61	189298
1734369300	0.617	0.017	2.83	0.597	0.628	0.597	149744
1734110100	0.6	-0.004	-0.66	0.606	0.607	0.599	100274
1734023700	0.604	-0.005	-0.82	0.585	0.605	0.585	81703
1733937300	0.609	0.002	0.33	0.609	0.609	0.606	154919
1733850900	0.607	-0.002	-0.33	0.608	0.609	0.605	172324
1733764500	0.609	0.002	0.33	0.607	0.61	0.605	193051
1733505300	0.607	0	0.00	0.607	0.608	0.605	64237
1733418900	0.607	0.008	1.34	0.606	0.613	0.605	330873
1733332500	0.599	0	0.00	0.599	0.601	0.599	63743

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions