CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 380.00 | 381.00 | 375.00 | 380.00 | 380.00 | 4,530 |
| 2024-05-02 | 379.00 | 381.00 | 379.00 | 380.00 | 380.00 | 8,595 |
| 2024-04-30 | 383.00 | 383.00 | 374.00 | 379.00 | 379.00 | 54 |
| 2024-04-29 | 375.00 | 383.00 | 372.00 | 383.00 | 383.00 | 336 |
| 2024-04-26 | 372.00 | 375.00 | 370.00 | 375.00 | 375.00 | 9,968 |
| 2024-04-25 | 375.00 | 375.00 | 371.10 | 372.00 | 372.00 | 282 |
| 2024-04-24 | 376.50 | 376.50 | 370.00 | 375.00 | 375.00 | 122 |
| 2024-04-23 | 377.00 | 377.00 | 370.00 | 376.50 | 376.50 | 357 |
| 2024-04-22 | 375.00 | 377.00 | 367.00 | 377.00 | 377.00 | 1,087 |
| 2024-04-19 | 370.00 | 375.00 | 370.00 | 375.00 | 375.00 | 2,011 |
| 2024-04-18 | 370.00 | 370.00 | 368.00 | 370.00 | 370.00 | 7,556 |
| 2024-04-17 | 374.00 | 377.00 | 369.00 | 370.00 | 370.00 | 4,669 |
| 2024-04-16 | 379.00 | 379.00 | 374.00 | 374.00 | 374.00 | 31,158 |
| 2024-04-15 | 385.00 | 385.00 | 370.05 | 379.00 | 379.00 | 5,653 |
| 2024-04-09 | 384.00 | 385.00 | 380.00 | 385.00 | 385.00 | 4,919 |
| 2024-04-08 | 385.00 | 385.00 | 372.00 | 384.00 | 384.00 | 3,548 |
| 2024-04-05 | 384.00 | 385.00 | 374.20 | 385.00 | 385.00 | 25,911 |
| 2024-04-04 | 388.00 | 388.00 | 375.15 | 384.00 | 384.00 | 10,293 |
| 2024-04-03 | 367.50 | 388.00 | 366.55 | 388.00 | 388.00 | 58,721 |
| 2024-04-02 | 370.00 | 370.00 | 364.00 | 367.50 | 367.50 | 17,462 |
| 2024-04-01 | 369.50 | 370.80 | 369.50 | 370.00 | 370.00 | 119 |
| 2024-03-29 | 366.80 | 369.50 | 363.00 | 369.50 | 369.50 | 5,602 |
| 2024-03-28 | 361.10 | 366.80 | 361.10 | 366.80 | 366.80 | 8,023 |
| 2024-03-27 | 367.00 | 367.00 | 361.10 | 361.10 | 361.10 | 390 |
| 2024-03-26 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 0 |
| 2024-03-25 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 0 |
| 2024-03-22 | 366.00 | 367.00 | 366.00 | 367.00 | 367.00 | 6,017 |
| 2024-03-21 | 365.00 | 366.00 | 364.00 | 366.00 | 366.00 | 5,510 |
| 2024-03-20 | 360.10 | 366.90 | 360.10 | 365.00 | 365.00 | 20,043 |
| 2024-03-19 | 365.00 | 367.00 | 360.10 | 360.10 | 360.10 | 370 |
| 2024-03-18 | 367.00 | 367.00 | 365.00 | 365.00 | 365.00 | 214 |
| 2024-03-15 | 366.90 | 367.00 | 360.00 | 367.00 | 367.00 | 7,951 |
| 2024-03-14 | 367.00 | 367.00 | 361.60 | 366.90 | 366.90 | 295 |
| 2024-03-13 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 107 |
| 2024-03-12 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 586 |
| 2024-03-11 | 365.00 | 370.00 | 360.00 | 367.00 | 367.00 | 7,415 |
| 2024-03-08 | 372.00 | 372.00 | 362.00 | 365.00 | 365.00 | 7,577 |
| 2024-03-07 | 370.00 | 374.00 | 370.00 | 372.00 | 372.00 | 1,717 |
| 2024-03-06 | 370.00 | 372.00 | 370.00 | 370.00 | 370.00 | 660 |
| 2024-03-05 | 365.00 | 370.00 | 360.10 | 370.00 | 370.00 | 98,984 |
| 2024-03-04 | 365.00 | 365.10 | 360.00 | 365.00 | 365.00 | 8,162 |
| 2024-03-01 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | 5,630 |
| 2024-02-29 | 365.50 | 365.50 | 360.00 | 360.00 | 360.00 | 37,561 |
| 2024-02-28 | 367.10 | 373.00 | 365.50 | 365.50 | 365.50 | 6,431 |
| 2024-02-27 | 370.00 | 375.00 | 365.00 | 367.10 | 367.10 | 6,084 |
| 2024-02-26 | 378.40 | 378.40 | 369.00 | 370.00 | 370.00 | 11,119 |
| 2024-02-23 | 370.00 | 378.40 | 369.00 | 378.40 | 378.40 | 7,431 |
| 2024-02-22 | 370.00 | 370.50 | 370.00 | 370.00 | 370.00 | 76 |
| 2024-02-21 | 368.00 | 370.00 | 359.00 | 370.00 | 370.00 | 3,720 |
| 2024-02-20 | 355.00 | 369.00 | 345.05 | 368.00 | 368.00 | 6,219 |
| 2024-02-19 | 357.90 | 357.90 | 348.30 | 355.00 | 355.00 | 776 |
| 2024-02-16 | 354.00 | 357.90 | 348.00 | 357.90 | 357.90 | 2,507 |
| 2024-02-15 | 353.95 | 354.00 | 346.05 | 354.00 | 354.00 | 1,755 |
| 2024-02-14 | 348.00 | 353.95 | 346.00 | 353.95 | 353.95 | 5,318 |
| 2024-02-13 | 350.00 | 350.00 | 348.00 | 348.00 | 348.00 | 15 |
| 2024-02-12 | 352.00 | 352.00 | 344.00 | 350.00 | 350.00 | 3,379 |
| 2024-02-09 | 350.00 | 352.00 | 345.60 | 352.00 | 352.00 | 1,378 |
| 2024-02-08 | 342.00 | 350.00 | 342.00 | 350.00 | 350.00 | 18,010 |
| 2024-02-07 | 340.00 | 342.00 | 336.70 | 342.00 | 342.00 | 11,259 |
| 2024-02-06 | 334.95 | 340.00 | 334.95 | 340.00 | 340.00 | 9,240 |
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.