Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,192.76 +12.02 (+0.23%) Dow
38,920.55 +68.28 (+0.18%) Nasdaq
16,372.30 +23.05 (+0.14%) Bitcoin USD
63,688.23 +275.70 (+0.43%) CMC Crypto 200
1,323.88 -41.25 (-3.02%)
CIR S.p.A. - Compagnie Industriali Riunite (0ONR.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:02PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 9,691 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 8 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 19,110 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.5400 | 0.5400 | 0.5380 | 0.5380 | 0.5380 | 6,124 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.5400 | 0.5400 | 0.5360 | 0.5374 | 0.5374 | 187,651 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 8,266 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 47 |
| 12 Mar 2024 | 0.5310 | 0.5310 | 0.5280 | 0.5300 | 0.5300 | 57,077 |
| 11 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 3,636 |
| 08 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,554 |
| 07 Mar 2024 | 0.5120 | 0.5190 | 0.5110 | 0.5190 | 0.5190 | 15,078 |
| 06 Mar 2024 | 0.5150 | 0.5160 | 0.5150 | 0.5160 | 0.5160 | 20,106 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.5410 | 0.5410 | 0.5370 | 0.5410 | 0.5410 | 27,080 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 12,875 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 0.5250 | 0.5260 | 0.5220 | 0.5220 | 0.5220 | 3,421 |
| 23 Feb 2024 | 0.4725 | 0.4760 | 0.4680 | 0.4760 | 0.4760 | 22,788 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 2 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.4515 | 0.4515 | 0.4515 | 0.4515 | 0.4515 | 125 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.4450 | 0.4510 | 0.4450 | 0.4500 | 0.4500 | 5,532 |
| 13 Feb 2024 | 0.4390 | 0.4490 | 0.4390 | 0.4480 | 0.4480 | 40,168 |
| 12 Feb 2024 | 0.4275 | 0.4295 | 0.4275 | 0.4295 | 0.4295 | 11,167 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 241 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 290 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 944 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 0.4265 | 0.4265 | 0.4240 | 0.4240 | 0.4240 | 38,994 |
| 17 Jan 2024 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 5,326 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 1,075 |
| 12 Jan 2024 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 20,578 |
| 11 Jan 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 8,992 |
| 10 Jan 2024 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | 4,322 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | 500 |
| 05 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,278 |
| 04 Jan 2024 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 156 |
| 03 Jan 2024 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 0.4225 | 3,506 |
| 02 Jan 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 2,304 |
| 29 Dec 2023 | 0.4345 | 0.4345 | 0.4300 | 0.4300 | 0.4300 | 18,772 |
| 28 Dec 2023 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 3,012 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 0.4250 | 0.4260 | 0.4235 | 0.4260 | 0.4260 | 11,991 |
| 21 Dec 2023 | 0.4200 | 0.4225 | 0.4200 | 0.4225 | 0.4225 | 6,424 |
| 20 Dec 2023 | 0.4260 | 0.4260 | 0.4245 | 0.4245 | 0.4245 | 6,200 |
| 19 Dec 2023 | 0.4220 | 0.4255 | 0.4220 | 0.4255 | 0.4255 | 14,142 |
| 18 Dec 2023 | 0.4245 | 0.4245 | 0.4200 | 0.4200 | 0.4200 | 9,434 |
| 15 Dec 2023 | 0.4320 | 0.4320 | 0.4255 | 0.4255 | 0.4255 | 6,148 |
| 14 Dec 2023 | 0.4250 | 0.4275 | 0.4245 | 0.4275 | 0.4275 | 15,276 |
| 13 Dec 2023 | 0.4185 | 0.4225 | 0.4185 | 0.4225 | 0.4225 | 9,554 |
| 12 Dec 2023 | 0.4270 | 0.4270 | 0.4245 | 0.4245 | 0.4245 | 27,403 |
| 11 Dec 2023 | 0.4220 | 0.4235 | 0.4220 | 0.4235 | 0.4235 | 17,382 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.