CIR SpA Historical Data - CIR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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)

0.599

-0.001

( -0.17% )

Updated: 02:09:48

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.022	3.81282495667	0.577	0.606	0.576	1317094	0.59210991	DE
4	0.018	3.09810671256	0.581	0.606	0.562	879511	0.58191969	DE
12	-0.006	-0.99173553719	0.605	0.609	0.55	769557	0.58116251	DE
26	0.053	9.70695970696	0.546	0.62	0.54	1099777	0.5819969	DE
52	0.1865	45.2121212121	0.4125	0.62	0.403	1173277	0.54348796	DE
156	0.122	25.5765199161	0.477	0.62	0.336	935129	0.4660983	DE
260	-0.371	-38.2474226804	0.97	1.18	0.336	1067805	0.48661623	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1727106900	0.5679999	0.003	0.53	0.55	0.5679999	0.55	446145
1726847700	0.5649999	-0.006	-1.05	0.5639999	0.5689999	0.56	1695526
1726761300	0.5709999	-0.009	-1.55	0.578	0.579	0.5689999	742952
1726674900	0.58	0.007	1.22	0.584	0.584	0.5689999	892170
1726588500	0.573	0.0040001	0.70	0.585	0.585	0.5669999	880524
1726502100	0.5689999	-0.007	-1.22	0.578	0.578	0.5659999	386301
1726242900	0.576	0.0100001	1.77	0.5669999	0.577	0.5669999	549142
1726156500	0.5659999	-0.01	-1.74	0.5719999	0.576	0.5649999	249592
1726070100	0.576	0.003	0.52	0.574	0.578	0.5719999	754159
1725983700	0.573	-0.005	-0.87	0.5679999	0.582	0.5679999	695299
1725897300	0.578	-0.012	-2.03	0.591	0.591	0.578	656849
1725638100	0.59	-0.005	-0.84	0.592	0.6	0.587	984295
1725551700	0.595	0	0.00	0.594	0.597	0.589	476037
1725465300	0.595	0.001	0.17	0.592	0.596	0.589	433260
1725378900	0.594	-0.011	-1.82	0.6	0.604	0.591	740757
1725292500	0.605	0	0.00	0.606	0.607	0.596	917581
1725033300	0.605	0.001	0.17	0.605	0.609	0.603	1648580
1724946900	0.604	-0.003	-0.49	0.6	0.61	0.599	786661
1724860500	0.607	0.002	0.33	0.602	0.61	0.598	737938
1724774100	0.605	0.002	0.33	0.605	0.607	0.595	875694
1724687700	0.603	-0.003	-0.50	0.606	0.606	0.599	391951
1724428500	0.606	0.005	0.83	0.602	0.606	0.602	404168
1724342100	0.601	0	0.00	0.6	0.615	0.597	1535328

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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