Premium
CIR SpA (CIR)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.014 | -2.3178807947 | 0.604 | 0.604 | 0.589 | 976112 | 0.59418714 | DE |
| 4 | -0.014 | -2.3178807947 | 0.604 | 0.629 | 0.589 | 935895 | 0.60660772 | DE |
| 12 | 0.003 | 0.511073253833 | 0.587 | 0.629 | 0.562 | 938760 | 0.59534813 | DE |
| 26 | -0.009 | -1.50250417362 | 0.599 | 0.629 | 0.54 | 931072 | 0.59022347 | DE |
| 52 | 0.168 | 39.8104265403 | 0.422 | 0.629 | 0.406 | 1226637 | 0.55678091 | DE |
| 156 | 0.1185 | 25.1325556734 | 0.4715 | 0.629 | 0.336 | 932184 | 0.47117418 | DE |
| 260 | -0.502 | -45.9706959707 | 1.092 | 1.168 | 0.336 | 1070865 | 0.47846728 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 0.59 | -0.001 | -0.17 | 0.594 | 0.595 | 0.589 | 180909 |
| 1736441700 | 0.591 | -0.005 | -0.84 | 0.593 | 0.599 | 0.591 | 2527379 |
| 1736355300 | 0.596 | -0.002 | -0.33 | 0.594 | 0.6 | 0.594 | 610004 |
| 1736268900 | 0.598 | 0.001 | 0.17 | 0.592 | 0.602 | 0.592 | 620007 |
| 1736182500 | 0.597 | -0.002 | -0.33 | 0.597 | 0.603 | 0.596 | 410192 |
| 1735923300 | 0.599 | 0.002 | 0.34 | 0.604 | 0.604 | 0.595 | 712978 |
| 1735836900 | 0.597 | -0.002 | -0.33 | 0.604 | 0.604 | 0.597 | 128630 |
| 1735577700 | 0.599 | -0.008 | -1.32 | 0.607 | 0.607 | 0.599 | 389612 |
| 1735318500 | 0.607 | 0.003 | 0.50 | 0.603 | 0.607 | 0.602 | 221882 |
| 1734972900 | 0.604 | -0.003 | -0.49 | 0.612 | 0.614 | 0.601 | 725485 |
| 1734713700 | 0.607 | -0.002 | -0.33 | 0.603 | 0.607 | 0.6 | 1202179 |
| 1734627300 | 0.609 | -0.019 | -3.03 | 0.61 | 0.62 | 0.603 | 638399 |
| 1734540900 | 0.628 | 0.013 | 2.11 | 0.609 | 0.628 | 0.609 | 1692915 |
| 1734454500 | 0.615 | -0.002 | -0.32 | 0.623 | 0.623 | 0.61 | 1333610 |
| 1734368100 | 0.617 | 0.018 | 3.01 | 0.609 | 0.629 | 0.596 | 2150609 |
| 1734108900 | 0.599 | -0.005 | -0.83 | 0.604 | 0.607 | 0.599 | 674546 |
| 1734022500 | 0.604 | -0.004 | -0.66 | 0.58 | 0.605 | 0.58 | 800620 |
| 1733936100 | 0.608 | 0 | 0.00 | 0.607 | 0.608 | 0.607 | 637414 |
| 1733849700 | 0.608 | 0 | 0.00 | 0.61 | 0.61 | 0.605 | 881761 |
| 1733763300 | 0.608 | 0 | 0.00 | 0.608 | 0.611 | 0.605 | 1151975 |
| 1733504100 | 0.608 | -0.001 | -0.16 | 0.609 | 0.609 | 0.604 | 809363 |
| 1733417700 | 0.609 | 0.011 | 1.84 | 0.6 | 0.613 | 0.6 | 3889882 |
| 1733331300 | 0.598 | -0.001 | -0.17 | 0.6 | 0.601 | 0.598 | 517514 |
| 1733244900 | 0.599 | -0.001 | -0.17 | 0.6 | 0.601 | 0.599 | 249957 |
| 1733158500 | 0.6 | 0.002 | 0.33 | 0.599 | 0.601 | 0.596 | 1357323 |
| 1732899300 | 0.598 | -0.002 | -0.33 | 0.599 | 0.6 | 0.597 | 392845 |
| 1732812900 | 0.6 | 0.001 | 0.17 | 0.602 | 0.603 | 0.599 | 355526 |
| 1732726500 | 0.599 | 0.003 | 0.50 | 0.596 | 0.6 | 0.596 | 514866 |
| 1732640100 | 0.596 | -0.002 | -0.33 | 0.596 | 0.599 | 0.594 | 940584 |
| 1732553700 | 0.598 | -0.002 | -0.33 | 0.6 | 0.606 | 0.596 | 1471435 |
| 1732294500 | 0.6 | 0 | 0.00 | 0.598 | 0.601 | 0.596 | 2154940 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
