|
 CIRES - Comp. Ind. de Resinas Sintéticas SA - [Ticker: CIR.LS] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CIR.LS quotes from 2000-01-01 to 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 200 | 10.73 | 10.73 | 10.68 | 10.68 | 00:00:00 | | 2000-01-04 | 0 | 10.76 | 10.95 | 10.76 | 10.76 | 00:00:00 | | 2000-01-05 | 600 | 10.75 | 10.75 | 10.51 | 10.51 | 00:00:00 | | 2000-01-06 | 0 | 9.85 | 10.89 | 9.85 | 9.85 | 00:00:00 | | 2000-01-07 | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 00:00:00 | | 2000-01-10 | 0 | 10.06 | 10.98 | 10.06 | 10.06 | 00:00:00 | | 2000-01-11 | 0 | 10.21 | 10.97 | 10.21 | 10.21 | 00:00:00 | | 2000-01-12 | 0 | 10.12 | 10.97 | 10.12 | 10.12 | 00:00:00 | | 2000-01-13 | 0 | 10.25 | 10.96 | 10.25 | 10.25 | 00:00:00 | | 2000-01-14 | 0 | 10.20 | 10.88 | 10.20 | 10.20 | 00:00:00 | | 2000-01-17 | 1,500 | 10.98 | 11.49 | 10.98 | 11.20 | 00:00:00 | | 2000-01-18 | 1,100 | 11.00 | 11.00 | 10.52 | 10.52 | 00:00:00 | | 2000-01-19 | 100 | 10.99 | 11.00 | 10.99 | 11.00 | 00:00:00 | | 2000-01-20 | 0 | 10.80 | 10.98 | 10.80 | 10.80 | 00:00:00 | | 2000-01-21 | 900 | 10.98 | 11.00 | 10.80 | 10.80 | 00:00:00 | | 2000-01-24 | 0 | 10.59 | 10.98 | 10.59 | 10.59 | 00:00:00 | | 2000-01-25 | 0 | 10.59 | 10.90 | 10.59 | 10.59 | 00:00:00 | | 2000-01-26 | 0 | 10.58 | 10.89 | 10.58 | 10.58 | 00:00:00 | | 2000-01-27 | 100 | 10.58 | 10.59 | 10.57 | 10.57 | 00:00:00 | | 2000-01-28 | 9,200 | 10.89 | 10.99 | 10.40 | 10.50 | 00:00:00 | | 2000-01-31 | 0 | 10.56 | 10.89 | 10.56 | 10.56 | 00:00:00 | | 2000-02-01 | 300 | 10.55 | 10.55 | 10.55 | 10.55 | 00:00:00 | | 2000-02-02 | 100 | 10.72 | 10.72 | 10.55 | 10.55 | 00:00:00 | | 2000-02-03 | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 00:00:00 | | 2000-02-04 | 200 | 10.65 | 10.65 | 10.55 | 10.55 | 00:00:00 | | 2000-02-07 | 5,100 | 10.60 | 10.92 | 10.50 | 10.50 | 00:00:00 | | 2000-02-08 | 500 | 10.55 | 10.56 | 10.55 | 10.56 | 00:00:00 | | 2000-02-09 | 100 | 10.56 | 10.60 | 10.56 | 10.60 | 00:00:00 | | 2000-02-10 | 300 | 10.65 | 10.65 | 10.61 | 10.61 | 00:00:00 | | 2000-02-11 | 800 | 10.61 | 10.90 | 10.60 | 10.60 | 00:00:00 | | 2000-02-14 | 1,500 | 10.60 | 10.60 | 10.60 | 10.60 | 00:00:00 | | 2000-02-15 | 400 | 10.61 | 10.61 | 10.56 | 10.56 | 00:00:00 | | 2000-02-16 | 300 | 10.80 | 10.90 | 10.80 | 10.90 | 00:00:00 | | 2000-02-17 | 700 | 10.90 | 10.95 | 10.90 | 10.95 | 00:00:00 | | 2000-02-18 | 3,600 | 10.66 | 12.59 | 10.66 | 11.60 | 00:00:00 | | 2000-02-21 | 8,000 | 11.73 | 12.59 | 11.73 | 11.86 | 00:00:00 | | 2000-02-22 | 900 | 12.10 | 12.10 | 12.00 | 12.00 | 00:00:00 | | 2000-02-23 | 2,600 | 12.56 | 14.60 | 12.56 | 14.29 | 00:00:00 | | 2000-02-24 | 1,700 | 13.97 | 14.50 | 13.41 | 13.41 | 00:00:00 | | 2000-02-25 | 700 | 13.10 | 13.23 | 13.10 | 13.10 | 00:00:00 | | 2000-02-28 | 600 | 13.10 | 13.10 | 13.01 | 13.01 | 00:00:00 | | 2000-02-29 | 600 | 13.03 | 13.03 | 12.95 | 12.95 | 00:00:00 | | 2000-03-01 | 1,900 | 12.99 | 12.99 | 12.47 | 12.47 | 00:00:00 | | 2000-03-02 | 0 | 12.62 | 13.00 | 12.62 | 12.62 | 00:00:00 | | 2000-03-03 | 0 | 12.63 | 13.00 | 12.63 | 12.63 | 00:00:00 | | 2000-03-06 | 300 | 12.63 | 12.63 | 12.63 | 12.63 | 00:00:00 | | 2000-03-07 | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 00:00:00 | | 2000-03-08 | 400 | 12.63 | 12.63 | 12.48 | 12.48 | 00:00:00 | | 2000-03-09 | 500 | 12.47 | 12.47 | 12.47 | 12.47 | 00:00:00 | | 2000-03-10 | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 00:00:00 | | 2000-03-13 | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 00:00:00 | | 2000-03-14 | 900 | 12.50 | 12.50 | 12.47 | 12.47 | 00:00:00 | | 2000-03-15 | 200 | 11.13 | 11.13 | 11.10 | 11.10 | 00:00:00 | | 2000-03-16 | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 00:00:00 | | 2000-03-17 | 500 | 11.47 | 11.47 | 11.43 | 11.43 | 00:00:00 | | 2000-03-20 | 0 | 11.49 | 12.95 | 11.49 | 12.95 | 00:00:00 | | 2000-03-21 | 0 | 11.20 | 12.91 | 11.20 | 11.20 | 00:00:00 | | 2000-03-22 | 0 | 11.25 | 12.55 | 11.25 | 11.25 | 00:00:00 | | 2000-03-23 | 0 | 11.32 | 12.55 | 11.32 | 11.32 | 00:00:00 | | 2000-03-24 | 100 | 12.89 | 12.89 | 12.89 | 12.89 | 00:00:00 | | 2000-03-27 | 0 | 11.41 | 12.80 | 11.41 | 11.41 | 00:00:00 | | 2000-03-28 | 200 | 11.41 | 11.41 | 11.41 | 11.41 | 00:00:00 | | 2000-03-29 | 400 | 12.76 | 12.77 | 11.42 | 11.51 | 00:00:00 | | 2000-03-30 | 100 | 11.70 | 11.70 | 11.70 | 11.70 | 00:00:00 | | 2000-03-31 | 100 | 11.99 | 11.99 | 11.98 | 11.99 | 00:00:00 | | 2000-04-03 | 600 | 11.67 | 11.68 | 11.67 | 11.67 | 00:00:00 | | 2000-04-04 | 0 | 11.67 | 11.88 | 11.67 | 11.67 | 00:00:00 | | 2000-04-05 | 600 | 11.67 | 11.88 | 11.53 | 11.88 | 00:00:00 | | 2000-04-06 | 300 | 11.54 | 11.54 | 11.43 | 11.43 | 00:00:00 | | 2000-04-07 | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 00:00:00 | | 2000-04-10 | 0 | 11.43 | 11.60 | 11.43 | 11.43 | 00:00:00 | | 2000-04-11 | 100 | 11.43 | 11.43 | 11.43 | 11.43 | 00:00:00 | | 2000-04-12 | 500 | 11.43 | 11.43 | 11.43 | 11.43 | 00:00:00 | | 2000-04-13 | 1,000 | 11.43 | 11.43 | 11.30 | 11.30 | 00:00:00 | | 2000-04-14 | 600 | 11.49 | 11.50 | 11.10 | 11.10 | 00:00:00 | | 2000-04-17 | 2,000 | 11.15 | 11.15 | 10.90 | 10.90 | 00:00:00 | | 2000-04-18 | 200 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-04-19 | 0 | 10.80 | 11.15 | 10.80 | 10.80 | 00:00:00 | | 2000-04-20 | 0 | 10.51 | 11.14 | 10.51 | 10.51 | 00:00:00 | | 2000-04-21 | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 00:00:00 | | 2000-04-24 | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 00:00:00 | | 2000-04-25 | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 00:00:00 | | 2000-04-26 | 0 | 9.65 | 11.15 | 9.65 | 9.65 | 00:00:00 | | 2000-04-27 | 0 | 10.13 | 11.15 | 10.13 | 10.13 | 00:00:00 | | 2000-04-28 | 0 | 10.26 | 11.15 | 10.26 | 10.26 | 00:00:00 | | 2000-05-01 | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 00:00:00 | | 2000-05-02 | 0 | 10.28 | 11.15 | 10.28 | 10.28 | 00:00:00 | | 2000-05-03 | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 00:00:00 | | 2000-05-04 | 0 | 10.52 | 11.20 | 10.52 | 10.52 | 00:00:00 | | 2000-05-05 | 0 | 10.50 | 11.15 | 10.50 | 10.50 | 00:00:00 | | 2000-05-08 | 0 | 10.47 | 10.55 | 10.47 | 10.55 | 00:00:00 | | 2000-05-09 | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 00:00:00 | | 2000-05-10 | 0 | 10.47 | 12.00 | 10.47 | 10.47 | 00:00:00 | | 2000-05-11 | 100 | 11.90 | 11.90 | 11.90 | 11.90 | 00:00:00 | | 2000-05-12 | 600 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2000-05-15 | 700 | 11.01 | 12.00 | 11.01 | 12.00 | 00:00:00 | | 2000-05-16 | 1,600 | 11.99 | 12.10 | 11.99 | 12.00 | 00:00:00 | | 2000-05-17 | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 00:00:00 | | 2000-05-18 | 1,500 | 11.30 | 11.30 | 11.00 | 11.00 | 00:00:00 | | 2000-05-19 | 100 | 11.01 | 11.01 | 11.00 | 11.00 | 00:00:00 | | 2000-05-22 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-05-23 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-05-24 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-05-25 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-05-26 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-05-29 | 300 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-05-30 | 500 | 10.67 | 11.00 | 10.66 | 10.87 | 00:00:00 | | 2000-05-31 | 900 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2000-06-01 | 1,000 | 11.00 | 11.00 | 10.87 | 10.90 | 00:00:00 | | 2000-06-02 | 800 | 10.90 | 10.90 | 10.80 | 10.87 | 00:00:00 | | 2000-06-05 | 0 | 10.80 | 11.47 | 10.80 | 10.80 | 00:00:00 | | 2000-06-06 | 200 | 10.74 | 10.74 | 10.74 | 10.74 | 00:00:00 | | 2000-06-07 | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 00:00:00 | | 2000-06-08 | 400 | 10.70 | 10.70 | 10.70 | 10.70 | 00:00:00 | | 2000-06-09 | 500 | 11.35 | 11.35 | 10.80 | 10.80 | 00:00:00 | | 2000-06-12 | 0 | 10.65 | 11.30 | 10.65 | 10.65 | 00:00:00 | | 2000-06-13 | 1,500 | 11.47 | 11.48 | 11.47 | 11.48 | 00:00:00 | | 2000-06-14 | 5,200 | 11.01 | 11.46 | 11.01 | 11.10 | 00:00:00 | | 2000-06-15 | 800 | 11.02 | 11.02 | 11.00 | 11.01 | 00:00:00 | | 2000-06-16 | 0 | 11.00 | 11.20 | 11.00 | 11.00 | 00:00:00 | | 2000-06-19 | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
