CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 390.00 | 390.00 | 378.25 | 380.00 | 380.00 | 8,553 |
| 2023-11-08 | 390.00 | 390.00 | 389.00 | 390.00 | 390.00 | 558 |
| 2023-11-07 | 392.95 | 392.95 | 375.00 | 390.00 | 390.00 | 2,671 |
| 2023-11-03 | 391.00 | 392.95 | 391.00 | 392.95 | 392.95 | 484 |
| 2023-11-02 | 392.90 | 392.90 | 378.00 | 391.00 | 391.00 | 3,190 |
| 2023-11-01 | 387.00 | 392.90 | 380.00 | 392.90 | 392.90 | 3,808 |
| 2023-10-31 | 393.00 | 393.00 | 382.00 | 387.00 | 387.00 | 7,205 |
| 2023-10-30 | 394.70 | 394.70 | 386.40 | 393.00 | 393.00 | 658 |
| 2023-10-27 | 394.70 | 394.70 | 394.70 | 394.70 | 394.70 | 0 |
| 2023-10-26 | 394.70 | 394.70 | 394.70 | 394.70 | 394.70 | 0 |
| 2023-10-25 | 396.95 | 396.95 | 380.00 | 394.70 | 394.70 | 2,510 |
| 2023-10-24 | 397.00 | 397.00 | 386.05 | 396.95 | 396.95 | 260 |
| 2023-10-23 | 396.95 | 399.85 | 385.05 | 397.00 | 397.00 | 744 |
| 2023-10-20 | 399.00 | 399.95 | 396.95 | 396.95 | 396.95 | 346 |
| 2023-10-19 | 391.20 | 399.00 | 390.00 | 399.00 | 399.00 | 445 |
| 2023-10-18 | 390.10 | 396.00 | 390.00 | 391.20 | 391.20 | 33 |
| 2023-10-17 | 397.00 | 397.95 | 388.20 | 390.10 | 390.10 | 2,059 |
| 2023-10-16 | 390.00 | 397.00 | 390.00 | 397.00 | 397.00 | 1,705 |
| 2023-10-13 | 390.00 | 400.00 | 389.00 | 390.00 | 390.00 | 1,027 |
| 2023-10-12 | 397.90 | 401.00 | 388.00 | 390.00 | 390.00 | 3,419 |
| 2023-10-11 | 400.95 | 400.95 | 386.20 | 397.90 | 397.90 | 6,320 |
| 2023-10-10 | 395.00 | 400.95 | 385.05 | 400.95 | 400.95 | 351 |
| 2023-10-09 | 402.00 | 402.00 | 385.25 | 395.00 | 395.00 | 5,020 |
| 2023-10-06 | 400.65 | 407.95 | 400.65 | 402.00 | 402.00 | 3,968 |
| 2023-10-05 | 378.00 | 400.65 | 378.00 | 400.65 | 400.65 | 16,683 |
| 2023-10-04 | 369.00 | 378.00 | 361.00 | 378.00 | 378.00 | 122 |
| 2023-10-03 | 386.00 | 386.00 | 369.00 | 369.00 | 369.00 | 7,655 |
| 2023-10-02 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 1,624 |
| 2023-09-27 | 384.95 | 386.00 | 384.95 | 386.00 | 386.00 | 5,579 |
| 2023-09-26 | 385.00 | 385.00 | 380.00 | 384.95 | 384.95 | 427 |
| 2023-09-25 | 386.95 | 386.95 | 371.00 | 385.00 | 385.00 | 677 |
| 2023-09-22 | 381.00 | 387.00 | 375.00 | 386.95 | 386.95 | 1,843 |
| 2023-09-21 | 380.00 | 381.00 | 375.00 | 381.00 | 381.00 | 10,990 |
| 2023-09-20 | 373.60 | 380.00 | 366.00 | 380.00 | 380.00 | 1,800 |
| 2023-09-19 | 370.05 | 376.00 | 370.00 | 373.60 | 373.60 | 581 |
| 2023-09-18 | 379.00 | 379.00 | 366.20 | 370.05 | 370.05 | 623 |
| 2023-09-15 | 360.00 | 379.00 | 360.00 | 379.00 | 379.00 | 4,674 |
| 2023-09-14 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 180 |
| 2023-09-13 | 360.05 | 360.05 | 360.00 | 360.00 | 360.00 | 731 |
| 2023-09-12 | 360.00 | 360.05 | 350.15 | 360.05 | 360.05 | 792 |
| 2023-09-11 | 364.00 | 369.90 | 360.00 | 360.00 | 360.00 | 332 |
| 2023-09-08 | 361.30 | 369.90 | 361.30 | 364.00 | 364.00 | 4,203 |
| 2023-09-07 | 369.90 | 369.95 | 360.30 | 361.30 | 361.30 | 1,880 |
| 2023-09-06 | 364.20 | 369.90 | 361.00 | 369.90 | 369.90 | 6,197 |
| 2023-09-05 | 366.00 | 368.00 | 364.00 | 364.20 | 364.20 | 3,613 |
| 2023-09-04 | 366.10 | 371.00 | 365.20 | 366.00 | 366.00 | 5,013 |
| 2023-09-01 | 374.95 | 374.95 | 366.10 | 366.10 | 366.10 | 8,739 |
| 2023-08-31 | 356.50 | 375.00 | 356.50 | 374.95 | 374.95 | 20,162 |
| 2023-08-30 | 355.50 | 356.50 | 355.45 | 356.50 | 356.50 | 240 |
| 2023-08-29 | 350.00 | 355.50 | 350.00 | 355.50 | 355.50 | 250 |
| 2023-08-28 | 350.00 | 355.80 | 345.00 | 350.00 | 350.00 | 6,317 |
| 2023-08-25 | 352.00 | 356.00 | 335.00 | 350.00 | 350.00 | 4,126 |
| 2023-08-24 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | 113 |
| 2023-08-23 | 350.50 | 351.00 | 348.00 | 348.00 | 348.00 | 805 |
| 2023-08-22 | 350.50 | 350.50 | 350.50 | 350.50 | 350.50 | 47 |
| 2023-08-18 | 348.50 | 359.90 | 348.50 | 359.90 | 359.90 | 990 |
| 2023-08-17 | 359.90 | 359.90 | 348.50 | 348.50 | 348.50 | 427 |
| 2023-08-16 | 360.00 | 360.00 | 350.10 | 359.90 | 359.90 | 13 |
| 2023-08-15 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | 1 |
| 2023-08-11 | 355.05 | 360.00 | 355.05 | 358.00 | 358.00 | 1,598 |
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.