CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 320.00 | 330.00 | 315.00 | 330.00 | 330.00 | 1,313 |
| 2023-05-11 | 314.55 | 320.00 | 314.55 | 320.00 | 320.00 | 17,829 |
| 2023-05-10 | 314.65 | 314.65 | 314.55 | 314.55 | 314.55 | 50 |
| 2023-05-09 | 320.00 | 320.00 | 314.55 | 314.65 | 314.65 | 1,305 |
| 2023-05-08 | 320.00 | 320.00 | 314.55 | 320.00 | 320.00 | 510 |
| 2023-05-05 | 314.50 | 320.00 | 314.20 | 320.00 | 320.00 | 2,922 |
| 2023-05-04 | 314.05 | 314.50 | 314.05 | 314.50 | 314.50 | 2,459 |
| 2023-05-03 | 314.05 | 314.05 | 314.05 | 314.05 | 314.05 | 550 |
| 2023-05-02 | 314.05 | 314.05 | 314.05 | 314.05 | 314.05 | 1,822 |
| 2023-04-28 | 314.00 | 314.05 | 314.00 | 314.05 | 314.05 | 1,280 |
| 2023-04-27 | 312.00 | 314.00 | 312.00 | 314.00 | 314.00 | 1,585 |
| 2023-04-26 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 830 |
| 2023-04-25 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 1,000 |
| 2023-04-21 | 312.00 | 312.00 | 308.10 | 312.00 | 312.00 | 3,699 |
| 2023-04-20 | 313.00 | 313.00 | 308.00 | 312.00 | 312.00 | 4,025 |
| 2023-04-19 | 314.00 | 314.00 | 308.00 | 313.00 | 313.00 | 6 |
| 2023-04-18 | 309.15 | 314.00 | 308.00 | 314.00 | 314.00 | 6,952 |
| 2023-04-17 | 313.00 | 313.95 | 307.00 | 309.15 | 309.15 | 330 |
| 2023-04-14 | 308.00 | 313.00 | 306.15 | 313.00 | 313.00 | 98 |
| 2023-04-13 | 313.00 | 313.00 | 306.10 | 308.00 | 308.00 | 80 |
| 2023-04-12 | 306.05 | 313.00 | 306.05 | 313.00 | 313.00 | 11,033 |
| 2023-04-11 | 310.00 | 310.00 | 306.05 | 306.05 | 306.05 | 60 |
| 2023-04-10 | 307.00 | 310.00 | 307.00 | 310.00 | 310.00 | 325 |
| 2023-04-07 | 310.00 | 312.90 | 307.00 | 307.00 | 307.00 | 23 |
| 2023-04-06 | 312.80 | 312.80 | 306.15 | 310.00 | 310.00 | 674 |
| 2023-04-05 | 305.10 | 312.80 | 305.10 | 312.80 | 312.80 | 111 |
| 2023-04-04 | 305.10 | 305.10 | 305.10 | 305.10 | 305.10 | 0 |
| 2023-04-03 | 313.00 | 313.00 | 305.10 | 305.10 | 305.10 | 160 |
| 2023-03-31 | 310.00 | 313.00 | 305.30 | 313.00 | 313.00 | 1,002 |
| 2023-03-30 | 312.00 | 312.00 | 305.15 | 310.00 | 310.00 | 380 |
| 2023-03-29 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 400 |
| 2023-03-28 | 310.00 | 312.00 | 304.05 | 310.00 | 310.00 | 2,400 |
| 2023-03-27 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-03-24 | 306.00 | 312.00 | 306.00 | 310.00 | 310.00 | 603 |
| 2023-03-23 | 311.00 | 313.00 | 306.00 | 306.00 | 306.00 | 18 |
| 2023-03-22 | 305.50 | 311.00 | 305.50 | 311.00 | 311.00 | 1,713 |
| 2023-03-21 | 309.00 | 309.00 | 305.50 | 305.50 | 305.50 | 7 |
| 2023-03-20 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 75 |
| 2023-03-17 | 305.05 | 313.80 | 305.05 | 309.00 | 309.00 | 2,709 |
| 2023-03-16 | 310.00 | 310.00 | 305.05 | 305.05 | 305.05 | 1 |
| 2023-03-15 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 545 |
| 2023-03-14 | 300.10 | 310.00 | 300.10 | 310.00 | 310.00 | 3,064 |
| 2023-03-13 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | 0 |
| 2023-03-10 | 308.50 | 315.00 | 300.10 | 300.10 | 300.10 | 1,150 |
| 2023-03-09 | 315.00 | 316.00 | 308.50 | 308.50 | 308.50 | 14,725 |
| 2023-03-08 | 315.00 | 315.00 | 308.20 | 315.00 | 315.00 | 1,576 |
| 2023-03-07 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | 61 |
| 2023-03-06 | 317.00 | 317.00 | 316.00 | 316.00 | 316.00 | 159 |
| 2023-03-03 | 317.00 | 317.00 | 316.00 | 317.00 | 317.00 | 2,209 |
| 2023-03-02 | 317.00 | 324.50 | 317.00 | 317.00 | 317.00 | 4,499 |
| 2023-03-01 | 324.90 | 325.00 | 316.00 | 317.00 | 317.00 | 10,514 |
| 2023-02-28 | 319.50 | 324.90 | 315.00 | 324.90 | 324.90 | 1,108 |
| 2023-02-27 | 317.80 | 325.00 | 316.00 | 319.50 | 319.50 | 1,631 |
| 2023-02-24 | 300.00 | 317.80 | 300.00 | 317.80 | 317.80 | 27,979 |
| 2023-02-23 | 302.00 | 302.50 | 294.05 | 300.00 | 300.00 | 1,006 |
| 2023-02-22 | 300.00 | 302.00 | 299.00 | 302.00 | 302.00 | 12,158 |
| 2023-02-21 | 292.00 | 300.00 | 292.00 | 300.00 | 300.00 | 33 |
| 2023-02-20 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | 180 |
| 2023-02-17 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | 769 |
| 2023-02-16 | 293.00 | 300.00 | 293.00 | 300.00 | 300.00 | 5 |
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.