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 | -0.003 | -0.514579759863 | 0.583 | 0.585 | 0.576 | 650723 | 0.57886486 | DE |
| 4 | 0.02 | 3.57142857143 | 0.56 | 0.603 | 0.557 | 789495 | 0.58145073 | DE |
| 12 | 0.01 | 1.75438596491 | 0.57 | 0.615 | 0.55 | 728566 | 0.58355868 | DE |
| 26 | 0.014 | 2.47349823322 | 0.566 | 0.62 | 0.54 | 1153811 | 0.57976389 | DE |
| 52 | 0.179 | 44.63840399 | 0.401 | 0.62 | 0.3885 | 1165774 | 0.53738058 | DE |
| 156 | 0.077 | 15.3081510934 | 0.503 | 0.62 | 0.336 | 935512 | 0.46434114 | DE |
| 260 | -0.354 | -37.9014989293 | 0.934 | 1.18 | 0.336 | 1060863 | 0.48699698 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724255700 | 0.601 | 0.018 | 3.09 | 0.585 | 0.601 | 0.584 | 1288058 |
| 1724169300 | 0.583 | -0.009 | -1.52 | 0.588 | 0.59 | 0.582 | 555176 |
| 1724082900 | 0.592 | 0.01 | 1.72 | 0.59 | 0.592 | 0.585 | 328699 |
| 1723823700 | 0.582 | 0.007 | 1.22 | 0.575 | 0.582 | 0.574 | 1123233 |
| 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 |
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
