CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 333.05 | 339.00 | 333.05 | 334.95 | 334.95 | 2,018 |
| 2024-02-02 | 336.00 | 339.00 | 333.05 | 333.05 | 333.05 | 4,017 |
| 2024-02-01 | 340.00 | 340.00 | 333.00 | 336.00 | 336.00 | 30,912 |
| 2024-01-31 | 336.00 | 343.95 | 336.00 | 340.00 | 340.00 | 461 |
| 2024-01-30 | 336.00 | 340.00 | 336.00 | 336.00 | 336.00 | 30,377 |
| 2024-01-29 | 333.00 | 345.00 | 333.00 | 336.00 | 336.00 | 10,337 |
| 2024-01-26 | 337.45 | 337.45 | 333.00 | 333.00 | 333.00 | 925 |
| 2024-01-25 | 335.95 | 337.80 | 330.05 | 337.45 | 337.45 | 615 |
| 2024-01-24 | 333.10 | 338.00 | 332.00 | 335.95 | 335.95 | 912 |
| 2024-01-23 | 335.00 | 339.40 | 333.00 | 333.10 | 333.10 | 16,152 |
| 2024-01-22 | 335.45 | 339.95 | 335.00 | 335.00 | 335.00 | 2,856 |
| 2024-01-19 | 338.50 | 340.00 | 335.45 | 335.45 | 335.45 | 24,745 |
| 2024-01-18 | 340.00 | 340.00 | 338.50 | 338.50 | 338.50 | 2,094 |
| 2024-01-17 | 340.00 | 342.00 | 336.00 | 340.00 | 340.00 | 2,615 |
| 2024-01-16 | 342.50 | 342.50 | 340.00 | 340.00 | 340.00 | 1,405 |
| 2024-01-15 | 340.00 | 344.90 | 340.00 | 342.50 | 342.50 | 460 |
| 2024-01-12 | 344.00 | 348.00 | 340.00 | 340.00 | 340.00 | 3,778 |
| 2024-01-10 | 342.70 | 345.00 | 340.00 | 344.00 | 344.00 | 1,148 |
| 2024-01-09 | 342.50 | 345.00 | 342.50 | 342.70 | 342.70 | 45,541 |
| 2024-01-08 | 347.50 | 348.80 | 342.00 | 342.50 | 342.50 | 38,787 |
| 2024-01-05 | 350.00 | 350.00 | 347.50 | 347.50 | 347.50 | 683 |
| 2024-01-04 | 347.50 | 350.00 | 347.50 | 350.00 | 350.00 | 1,106 |
| 2024-01-03 | 350.00 | 350.00 | 347.50 | 347.50 | 347.50 | 6,693 |
| 2024-01-02 | 351.55 | 351.55 | 341.50 | 350.00 | 350.00 | 1,743 |
| 2023-12-29 | 320.00 | 351.55 | 320.00 | 351.55 | 351.55 | 27,251 |
| 2023-12-28 | 350.50 | 351.55 | 320.00 | 320.00 | 320.00 | 13,792 |
| 2023-12-27 | 350.00 | 353.00 | 349.50 | 350.50 | 350.50 | 5,784 |
| 2023-12-26 | 353.00 | 356.00 | 350.00 | 350.00 | 350.00 | 468 |
| 2023-12-25 | 353.90 | 358.90 | 352.00 | 353.00 | 353.00 | 539 |
| 2023-12-22 | 351.55 | 354.50 | 350.35 | 353.90 | 353.90 | 73,158 |
| 2023-12-21 | 359.00 | 359.00 | 350.00 | 351.55 | 351.55 | 3,580 |
| 2023-12-20 | 359.00 | 365.00 | 356.60 | 359.00 | 359.00 | 718 |
| 2023-12-19 | 359.00 | 360.00 | 355.00 | 359.00 | 359.00 | 56,640 |
| 2023-12-18 | 359.00 | 360.00 | 356.00 | 359.00 | 359.00 | 20,935 |
| 2023-12-15 | 360.00 | 360.00 | 356.05 | 359.00 | 359.00 | 16,153 |
| 2023-12-14 | 354.00 | 360.00 | 353.20 | 360.00 | 360.00 | 7,803 |
| 2023-12-13 | 347.05 | 355.00 | 347.05 | 354.00 | 354.00 | 2,821 |
| 2023-12-12 | 345.00 | 349.00 | 344.00 | 347.05 | 347.05 | 18,140 |
| 2023-12-11 | 345.00 | 350.00 | 342.10 | 345.00 | 345.00 | 1,928 |
| 2023-12-08 | 341.50 | 345.00 | 341.50 | 345.00 | 345.00 | 29,409 |
| 2023-12-07 | 352.00 | 352.00 | 340.00 | 341.50 | 341.50 | 56,097 |
| 2023-12-06 | 345.00 | 352.00 | 340.00 | 352.00 | 352.00 | 74 |
| 2023-12-05 | 352.00 | 352.00 | 340.00 | 345.00 | 345.00 | 50,632 |
| 2023-12-04 | 350.00 | 352.00 | 348.00 | 352.00 | 352.00 | 1,616 |
| 2023-12-01 | 351.00 | 355.00 | 350.00 | 350.00 | 350.00 | 10,134 |
| 2023-11-30 | 350.00 | 353.00 | 350.00 | 351.00 | 351.00 | 7,808 |
| 2023-11-29 | 343.00 | 356.00 | 343.00 | 350.00 | 350.00 | 8,152 |
| 2023-11-28 | 335.00 | 359.85 | 335.00 | 343.00 | 343.00 | 7,765 |
| 2023-11-27 | 365.00 | 365.00 | 335.00 | 335.00 | 335.00 | 57,802 |
| 2023-11-24 | 369.00 | 369.00 | 364.00 | 365.00 | 365.00 | 14,561 |
| 2023-11-23 | 370.00 | 370.00 | 365.00 | 369.00 | 369.00 | 479 |
| 2023-11-22 | 363.00 | 375.90 | 360.05 | 370.00 | 370.00 | 6,450 |
| 2023-11-21 | 377.90 | 378.00 | 363.00 | 363.00 | 363.00 | 163 |
| 2023-11-20 | 368.90 | 377.90 | 362.00 | 377.90 | 377.90 | 1,456 |
| 2023-11-17 | 375.00 | 375.00 | 368.90 | 368.90 | 368.90 | 3,279 |
| 2023-11-16 | 386.00 | 386.00 | 375.00 | 375.00 | 375.00 | 1,708 |
| 2023-11-15 | 387.00 | 387.00 | 377.00 | 386.00 | 386.00 | 320 |
| 2023-11-14 | 385.00 | 387.00 | 375.00 | 387.00 | 387.00 | 11,451 |
| 2023-11-13 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 2 |
| 2023-11-10 | 380.00 | 385.00 | 380.00 | 385.00 | 385.00 | 1,257 |
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.