CIR SpA Historical Data - CIR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
CIR SpA (CIR)
CIR SpA (CIR) Historical

CIR SpA (CIR)

0.575

-0.001

(-0.17%)

Closed August 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.033	6.08856088561	0.542	0.598	0.542	1108993	0.57314722	DE
4	-0.037	-6.04575163399	0.612	0.62	0.54	1097231	0.57735964	DE
12	0.029	5.31135531136	0.546	0.62	0.54	1485541	0.58101356	DE
26	0.134	30.3854875283	0.441	0.62	0.424	1633006	0.55380707	DE
52	0.1745	43.570536829	0.4005	0.62	0.371	1181541	0.50788025	DE
156	0.044	8.28625235405	0.531	0.62	0.336	966853	0.46041768	DE
260	-0.389	-40.3526970954	0.964	1.18	0.336	1037280	0.48727886	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723650900	0.575	0.0030001	0.52	0.573	0.58	0.5699999	738079
1723564500	0.5719999	-0.002	-0.35	0.5699999	0.577	0.5699999	766168
1723478100	0.574	0	0.00	0.58	0.58	0.5699999	910853
1723218900	0.574	0.001	0.17	0.58	0.598	0.5699999	671647
1723132500	0.573	0	0.00	0.5679999	0.577	0.554	1507857
1723046100	0.573	0.031	5.72	0.542	0.575	0.542	1688440
1722959700	0.542	-0.021	-3.73	0.5699999	0.5699999	0.54	1883115
1722873300	0.5629999	-0.007	-1.23	0.552	0.5659999	0.542	1401989
1722614100	0.5699999	0	0.00	0.574	0.578	0.5639999	2141001
1722527700	0.5699999	-0.022	-3.72	0.596	0.596	0.5699999	429332
1722441300	0.592	-0.006	-1.00	0.592	0.595	0.587	774506
1722354900	0.598	0.019	3.28	0.579	0.598	0.574	903674
1722268500	0.579	0.002	0.35	0.579	0.579	0.5649999	1837661
1722009300	0.577	0.0140001	2.49	0.561	0.577	0.56	636609
1721922900	0.5629999	-0.012	-2.09	0.579	0.579	0.561	705370
1721836500	0.575	-0.013	-2.21	0.59	0.59	0.5709999	900788
1721750100	0.588	-0.001	-0.17	0.597	0.597	0.581	828826
1721663700	0.589	-0.011	-1.83	0.601	0.604	0.586	702099
1721404500	0.6	-0.009	-1.48	0.611	0.611	0.596	898078
1721318100	0.609	0.003	0.50	0.607	0.61	0.605	1217256
1721231700	0.606	-0.004	-0.66	0.612	0.62	0.604	1139358
1721145300	0.61	-0.003	-0.49	0.61	0.611	0.602	1046984
1721058900	0.613	-0.003	-0.49	0.613	0.62	0.61	1302738
1720799700	0.616	0.009	1.48	0.6	0.617	0.6	4386415
1720713300	0.607	0.008	1.34	0.593	0.607	0.593	966264
1720626900	0.599	0.005	0.84	0.599	0.603	0.593	2565275
1720540500	0.594	0.004	0.68	0.586	0.596	0.586	872653
1720454100	0.59	0	0.00	0.596	0.596	0.589	434136
1720194900	0.59	-0.003	-0.51	0.595	0.596	0.587	1334784
1720108500	0.593	-0.003	-0.50	0.591	0.602	0.589	2543708
1720022100	0.596	0.009	1.53	0.578	0.597	0.576	1396812
1719935700	0.587	-0.006	-1.01	0.588	0.59	0.576	1057775
1719849300	0.593	-0.006	-1.00	0.59	0.601	0.59	1711860
1719590100	0.599	0.004	0.67	0.593	0.6	0.59	2378946
1719503700	0.595	0.021	3.66	0.575	0.595	0.573	9950198
1719417300	0.574	-0.011	-1.88	0.588	0.588	0.5659999	1600916
1719330900	0.585	-0.005	-0.85	0.582	0.589	0.577	1290673
1719244500	0.59	0.009	1.55	0.573	0.592	0.573	1293594
1718985300	0.581	0.001	0.17	0.5709999	0.587	0.5709999	3446298
1718898900	0.58	0	0.00	0.58	0.584	0.577	3835226
1718812500	0.58	0.019	3.39	0.556	0.581	0.556	2578150
1718726100	0.561	0.001	0.18	0.5629999	0.5659999	0.557	822246
1718639700	0.56	0.012	2.19	0.541	0.56	0.541	735521
1718380500	0.548	-0.012	-2.14	0.56	0.56	0.543	1908070
1718294100	0.56	-0.006	-1.06	0.5679999	0.5679999	0.556	721585
1718207700	0.5659999	0.003	0.53	0.561	0.5699999	0.559	1288030
1718121300	0.5629999	0.0009999	0.18	0.556	0.5679999	0.556	1269357
1718034900	0.562	-0.003	-0.53	0.559	0.5629999	0.553	1018375
1717775700	0.5649999	0.0079999	1.44	0.561	0.5649999	0.556	1346182
1717689300	0.557	-0.001	-0.18	0.555	0.5639999	0.555	1514964
1717602900	0.558	0	0.00	0.554	0.56	0.552	671487
1717516500	0.558	-0.007	-1.24	0.562	0.5629999	0.549	624221
1717430100	0.5649999	0.0039999	0.71	0.558	0.5669999	0.554	2384483
1717170900	0.561	0.011	2.00	0.548	0.561	0.545	1252612
1717084500	0.55	0.004	0.73	0.552	0.553	0.547	421798
1716998100	0.546	-0.009	-1.62	0.558	0.558	0.545	1095005
1716911700	0.555	0.003	0.54	0.551	0.561	0.551	782072
1716825300	0.552	-0.006	-1.08	0.553	0.556	0.551	221491
1716566100	0.558	0.014	2.57	0.541	0.558	0.541	854172
1716479700	0.544	-0.001	-0.18	0.545	0.55	0.54	1021428
1716393300	0.545	-0.004	-0.73	0.546	0.555	0.541	1241334
1716306900	0.549	-0.011	-1.96	0.556	0.556	0.543	1040147
1716220500	0.56	-0.005	-0.88	0.561	0.5659999	0.558	944268
1715961300	0.5649999	0	0.00	0.561	0.5679999	0.559	1253161
1715874900	0.5649999	0.0059999	1.07	0.5649999	0.5689999	0.555	3691759

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