CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-15 | 293.50 | 302.40 | 292.00 | 293.00 | 293.00 | 34 |
| 2023-02-14 | 302.45 | 302.45 | 293.50 | 293.50 | 293.50 | 53 |
| 2023-02-13 | 295.00 | 302.45 | 295.00 | 302.45 | 302.45 | 7 |
| 2023-02-10 | 303.00 | 303.00 | 295.00 | 295.00 | 295.00 | 1,050 |
| 2023-02-09 | 297.95 | 303.00 | 295.00 | 303.00 | 303.00 | 21,569 |
| 2023-02-08 | 290.00 | 297.95 | 290.00 | 297.95 | 297.95 | 4 |
| 2023-02-07 | 290.00 | 294.95 | 290.00 | 290.00 | 290.00 | 298 |
| 2023-02-06 | 294.85 | 294.85 | 287.05 | 290.00 | 290.00 | 74 |
| 2023-02-03 | 287.00 | 294.85 | 287.00 | 294.85 | 294.85 | 10 |
| 2023-02-02 | 294.95 | 296.45 | 287.00 | 287.00 | 287.00 | 2,213 |
| 2023-02-01 | 298.50 | 298.50 | 282.00 | 294.95 | 294.95 | 825 |
| 2023-01-31 | 290.00 | 298.50 | 290.00 | 298.50 | 298.50 | 44 |
| 2023-01-30 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 112 |
| 2023-01-27 | 290.05 | 290.05 | 286.00 | 286.00 | 286.00 | 3,147 |
| 2023-01-26 | 300.00 | 300.00 | 290.05 | 290.05 | 290.05 | 3 |
| 2023-01-25 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-01-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-01-23 | 299.95 | 301.95 | 290.00 | 300.00 | 300.00 | 227 |
| 2023-01-20 | 293.00 | 299.95 | 290.00 | 299.95 | 299.95 | 25 |
| 2023-01-19 | 300.00 | 300.00 | 293.00 | 293.00 | 293.00 | 2,014 |
| 2023-01-18 | 294.00 | 302.80 | 294.00 | 300.00 | 300.00 | 5,025 |
| 2023-01-17 | 302.00 | 302.00 | 294.00 | 294.00 | 294.00 | 5,010 |
| 2023-01-16 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2023-01-13 | 294.40 | 303.00 | 292.50 | 302.00 | 302.00 | 20,276 |
| 2023-01-12 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | 0 |
| 2023-01-10 | 290.00 | 294.40 | 290.00 | 294.40 | 294.40 | 8 |
| 2023-01-09 | 294.90 | 294.90 | 290.00 | 290.00 | 290.00 | 15 |
| 2023-01-06 | 282.00 | 298.50 | 282.00 | 294.90 | 294.90 | 4 |
| 2023-01-05 | 295.00 | 300.00 | 282.00 | 282.00 | 282.00 | 4,321 |
| 2023-01-04 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 7 |
| 2023-01-03 | 304.00 | 304.00 | 295.00 | 295.00 | 295.00 | 2,956 |
| 2023-01-02 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2022-12-30 | 290.00 | 304.00 | 290.00 | 304.00 | 304.00 | 15,012 |
| 2022-12-29 | 299.90 | 299.90 | 290.00 | 290.00 | 290.00 | 1,000 |
| 2022-12-28 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | 0 |
| 2022-12-27 | 299.90 | 299.90 | 293.00 | 299.90 | 299.90 | 310 |
| 2022-12-26 | 294.00 | 299.90 | 290.60 | 299.90 | 299.90 | 30 |
| 2022-12-23 | 295.00 | 297.00 | 294.00 | 294.00 | 294.00 | 20,240 |
| 2022-12-22 | 291.00 | 295.00 | 290.00 | 295.00 | 295.00 | 3,904 |
| 2022-12-21 | 304.00 | 304.00 | 291.00 | 291.00 | 291.00 | 160 |
| 2022-12-20 | 297.00 | 304.00 | 290.00 | 304.00 | 304.00 | 302 |
| 2022-12-19 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 0 |
| 2022-12-16 | 304.00 | 309.90 | 297.00 | 297.00 | 297.00 | 870 |
| 2022-12-15 | 301.00 | 304.00 | 301.00 | 304.00 | 304.00 | 251 |
| 2022-12-14 | 304.95 | 304.95 | 301.00 | 301.00 | 301.00 | 20 |
| 2022-12-13 | 300.20 | 304.95 | 300.20 | 304.95 | 304.95 | 15 |
| 2022-12-12 | 300.55 | 305.00 | 300.10 | 300.20 | 300.20 | 395 |
| 2022-12-09 | 300.00 | 309.00 | 300.00 | 300.55 | 300.55 | 10,460 |
| 2022-12-08 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | 134 |
| 2022-12-07 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | 0 |
| 2022-12-06 | 297.00 | 305.90 | 297.00 | 305.90 | 305.90 | 987 |
| 2022-12-05 | 297.00 | 298.05 | 297.00 | 297.00 | 297.00 | 143 |
| 2022-12-02 | 297.00 | 309.85 | 297.00 | 297.00 | 297.00 | 1,070 |
| 2022-12-01 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 0 |
| 2022-11-30 | 315.00 | 315.00 | 297.00 | 297.00 | 297.00 | 90 |
| 2022-11-29 | 300.00 | 315.00 | 288.75 | 315.00 | 315.00 | 1,196 |
| 2022-11-28 | 293.50 | 300.00 | 291.10 | 300.00 | 300.00 | 8,288 |
| 2022-11-25 | 296.00 | 299.50 | 293.00 | 293.50 | 293.50 | 547 |
| 2022-11-24 | 290.30 | 296.00 | 290.30 | 296.00 | 296.00 | 25,231 |
| 2022-11-23 | 290.05 | 290.30 | 290.05 | 290.30 | 290.30 | 2 |
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.