CIR SpA Historical Data - CIRM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

CIR SpA (CIRM)

0.546

0.00

( 0.00% )

Updated: 19:58:32

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745252100	0.546	0	0.00	0.546	0.546	0.546	0
1744992900	0.546	0	0.00	0.546	0.546	0.546	0
1744906500	0.546	0.003	0.55	0.544	0.55	0.544	18131
1744820100	0.543	-0.003	-0.55	0.54	0.545	0.537	85858
1744733700	0.546	0.006	1.11	0.539	0.548	0.539	21846
1744647300	0.54	0.005	0.93	0.537	0.54	0.535	48215
1744388100	0.535	0.001	0.19	0.531	0.535	0.527	50285
1744301700	0.534	0.014	2.69	0.536	0.539	0.532	61957
1744215300	0.52	-0.014	-2.62	0.524	0.526	0.517	87529
1744128900	0.534	0.01	1.91	0.529	0.539	0.527	100250
1744042500	0.524	0.009	1.75	0.492	0.539	0.487	736683
1743783300	0.515	-0.015	-2.83	0.525	0.529	0.505	125431
1743696900	0.53	-0.016	-2.93	0.541	0.546	0.53	184044
1743610500	0.546	-0.005	-0.91	0.549	0.553	0.545	86211
1743524100	0.551	0.002	0.36	0.552	0.557	0.5505	276465
1743437700	0.549	-0.022	-3.85	0.5659999	0.5659999	0.549	139996
1743182100	0.5709999	-0.004	-0.70	0.5719999	0.574	0.5689999	112192
1743095700	0.575	0.001	0.17	0.5669999	0.575	0.5669999	160181
1743009300	0.574	-0.008	-1.37	0.579	0.586	0.574	116727
1742922900	0.582	0.007	1.22	0.577	0.583	0.574	122475
1742836500	0.575	0.014	2.50	0.5699999	0.576	0.5689999	109507
1742577300	0.561	-0.008	-1.41	0.5669999	0.5699999	0.561	126819
1742490900	0.5689999	-0.006	-1.04	0.573	0.573	0.5639999	88788
1742404500	0.575	0.0090001	1.59	0.5679999	0.576	0.5659999	170694
1742318100	0.5659999	-0.006	-1.05	0.573	0.574	0.561	130948
1742231700	0.5719999	0.003	0.53	0.561	0.5719999	0.559	53411
1741972500	0.5689999	0.0099999	1.79	0.559	0.5699999	0.559	67714
1741886100	0.559	-0.006	-1.06	0.558	0.5669999	0.556	59745
1741799700	0.5649999	0	0.00	0.5689999	0.5689999	0.555	63907
1741713300	0.5649999	-0.008	-1.40	0.573	0.573	0.5649999	75782
1741626900	0.573	-0.006	-1.04	0.585	0.585	0.573	33114
1741367700	0.579	0.00912	1.60	0.5709999	0.58	0.5709999	58500
1741281300	0.56988	-0.00312	-0.54	0.576	0.577	0.5679999	31107
1741194900	0.573	0.0010001	0.17	0.575	0.581	0.573	63396
1741108500	0.5719999	-0.026	-4.35	0.596	0.596	0.5719999	69212
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

Megalith Financial Acqui...

CION Investment

Jpmorgan Chase Financial...

MobileGo [Waves]

Reinsurance Group of Ame...

Abbott Laboratories

FT Vest Buffered Allocat...

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