CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 402.00 | 409.00 | 386.10 | 400.00 | 400.00 | 2,989 |
| 2024-07-29 | 400.00 | 410.00 | 400.00 | 402.00 | 402.00 | 2,510 |
| 2024-07-26 | 393.00 | 403.90 | 390.90 | 400.00 | 400.00 | 13,836 |
| 2024-07-25 | 395.00 | 395.00 | 383.00 | 393.00 | 393.00 | 7,090 |
| 2024-07-24 | 383.00 | 395.00 | 383.00 | 395.00 | 395.00 | 25,899 |
| 2024-07-23 | 382.05 | 384.00 | 382.00 | 383.00 | 383.00 | 103 |
| 2024-07-22 | 388.00 | 388.00 | 376.00 | 382.05 | 382.05 | 678 |
| 2024-07-19 | 389.00 | 389.00 | 388.00 | 388.00 | 388.00 | 316 |
| 2024-07-18 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 73 |
| 2024-07-17 | 378.00 | 389.00 | 378.00 | 389.00 | 389.00 | 55,381 |
| 2024-07-16 | 370.40 | 378.00 | 370.40 | 378.00 | 378.00 | 18,096 |
| 2024-07-15 | 378.00 | 378.00 | 370.00 | 370.40 | 370.40 | 272 |
| 2024-07-12 | 382.75 | 382.75 | 378.00 | 378.00 | 378.00 | 18,620 |
| 2024-07-11 | 383.45 | 383.45 | 382.80 | 382.80 | 382.80 | 2 |
| 2024-07-10 | 379.90 | 383.45 | 370.00 | 383.45 | 383.45 | 50,194 |
| 2024-07-09 | 383.90 | 383.90 | 370.50 | 379.90 | 379.90 | 48 |
| 2024-07-08 | 384.00 | 384.00 | 383.90 | 383.90 | 383.90 | 11 |
| 2024-07-05 | 384.00 | 384.00 | 380.00 | 384.00 | 384.00 | 160 |
| 2024-07-04 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
| 2024-07-03 | 380.00 | 385.95 | 374.05 | 384.00 | 384.00 | 15 |
| 2024-07-02 | 380.00 | 380.00 | 374.00 | 380.00 | 380.00 | 264 |
| 2024-07-01 | 388.00 | 388.00 | 380.00 | 380.00 | 380.00 | 2,670 |
| 2024-06-28 | 384.00 | 388.00 | 375.00 | 388.00 | 388.00 | 1,385 |
| 2024-06-27 | 386.05 | 386.05 | 380.00 | 384.00 | 384.00 | 120 |
| 2024-06-26 | 385.00 | 386.05 | 385.00 | 386.05 | 386.05 | 8,203 |
| 2024-06-25 | 378.50 | 385.00 | 370.00 | 385.00 | 385.00 | 14,461 |
| 2024-06-24 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | 0 |
| 2024-06-21 | 377.00 | 378.50 | 377.00 | 378.50 | 378.50 | 1,400 |
| 2024-06-20 | 372.00 | 379.85 | 372.00 | 377.00 | 377.00 | 214,135 |
| 2024-06-19 | 379.85 | 379.85 | 372.00 | 372.00 | 372.00 | 37 |
| 2024-06-14 | 379.85 | 379.85 | 379.85 | 379.85 | 379.85 | 1,000 |
| 2024-06-13 | 379.95 | 379.95 | 379.85 | 379.85 | 379.85 | 1,500 |
| 2024-06-12 | 379.95 | 379.95 | 366.00 | 379.95 | 379.95 | 5,084 |
| 2024-06-11 | 379.95 | 379.95 | 379.90 | 379.95 | 379.95 | 625 |
| 2024-06-10 | 382.00 | 382.00 | 371.10 | 379.95 | 379.95 | 10,500 |
| 2024-06-07 | 380.00 | 382.00 | 372.10 | 382.00 | 382.00 | 203 |
| 2024-06-06 | 370.20 | 380.00 | 370.20 | 380.00 | 380.00 | 3,176 |
| 2024-06-05 | 380.00 | 380.00 | 370.20 | 370.20 | 370.20 | 1,203 |
| 2024-06-04 | 382.50 | 385.00 | 380.00 | 380.00 | 380.00 | 1,967 |
| 2024-06-03 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 1 |
| 2024-05-31 | 380.05 | 385.00 | 380.05 | 382.50 | 382.50 | 1,146 |
| 2024-05-30 | 384.50 | 385.00 | 380.05 | 380.05 | 380.05 | 19,432 |
| 2024-05-29 | 377.00 | 384.50 | 377.00 | 384.50 | 384.50 | 713 |
| 2024-05-28 | 380.00 | 380.00 | 375.00 | 377.00 | 377.00 | 350 |
| 2024-05-27 | 384.00 | 384.00 | 376.50 | 380.00 | 380.00 | 4,063 |
| 2024-05-24 | 384.00 | 384.00 | 376.50 | 384.00 | 384.00 | 5,126 |
| 2024-05-23 | 388.60 | 388.60 | 384.00 | 384.00 | 384.00 | 15,081 |
| 2024-05-22 | 388.60 | 388.60 | 388.60 | 388.60 | 388.60 | 0 |
| 2024-05-21 | 388.85 | 388.85 | 388.60 | 388.60 | 388.60 | 1 |
| 2024-05-20 | 388.85 | 388.85 | 388.85 | 388.85 | 388.85 | 0 |
| 2024-05-17 | 385.00 | 388.85 | 381.00 | 388.85 | 388.85 | 5,955 |
| 2024-05-16 | 386.90 | 386.90 | 385.00 | 385.00 | 385.00 | 408 |
| 2024-05-15 | 389.00 | 389.00 | 376.00 | 386.90 | 386.90 | 69 |
| 2024-05-14 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 2 |
| 2024-05-13 | 387.00 | 389.00 | 383.00 | 389.00 | 389.00 | 1,534 |
| 2024-05-10 | 385.50 | 387.00 | 385.00 | 387.00 | 387.00 | 516 |
| 2024-05-09 | 380.00 | 389.00 | 380.00 | 385.50 | 385.50 | 2,939 |
| 2024-05-08 | 380.00 | 382.00 | 380.00 | 380.00 | 380.00 | 5,224 |
| 2024-05-07 | 381.00 | 381.00 | 370.00 | 380.00 | 380.00 | 221 |
| 2024-05-06 | 380.00 | 381.00 | 380.00 | 381.00 | 381.00 | 20 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.