CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 292.05 | 296.00 | 290.05 | 290.05 | 290.05 | 18,815 |
| 2022-11-21 | 284.00 | 299.80 | 284.00 | 292.05 | 292.05 | 10,702 |
| 2022-11-17 | 284.00 | 291.55 | 283.10 | 284.00 | 284.00 | 15,129 |
| 2022-11-16 | 285.00 | 290.00 | 284.00 | 284.00 | 284.00 | 6,091 |
| 2022-11-15 | 299.90 | 299.90 | 281.95 | 285.00 | 285.00 | 12,381 |
| 2022-11-14 | 298.80 | 299.90 | 298.80 | 299.90 | 299.90 | 20 |
| 2022-11-11 | 288.00 | 298.80 | 288.00 | 298.80 | 298.80 | 21,600 |
| 2022-11-10 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | 1,985 |
| 2022-11-09 | 307.00 | 307.00 | 300.00 | 300.00 | 300.00 | 324 |
| 2022-11-08 | 307.50 | 307.50 | 307.00 | 307.00 | 307.00 | 11 |
| 2022-11-07 | 307.00 | 307.50 | 307.00 | 307.50 | 307.50 | 100 |
| 2022-11-04 | 290.10 | 307.00 | 290.10 | 307.00 | 307.00 | 100 |
| 2022-11-03 | 300.00 | 300.00 | 290.10 | 290.10 | 290.10 | 1,189 |
| 2022-11-02 | 290.00 | 304.80 | 290.00 | 300.00 | 300.00 | 3 |
| 2022-11-01 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2022-10-31 | 298.00 | 305.00 | 290.00 | 290.00 | 290.00 | 5,097 |
| 2022-10-28 | 289.90 | 298.00 | 289.90 | 298.00 | 298.00 | 5 |
| 2022-10-27 | 285.00 | 290.00 | 281.00 | 289.90 | 289.90 | 23,616 |
| 2022-10-26 | 290.00 | 290.00 | 285.00 | 285.00 | 285.00 | 12,812 |
| 2022-10-25 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 519 |
| 2022-10-24 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 511 |
| 2022-10-21 | 290.00 | 290.00 | 285.00 | 288.00 | 288.00 | 1,825 |
| 2022-10-20 | 297.00 | 297.00 | 290.00 | 290.00 | 290.00 | 13,496 |
| 2022-10-19 | 296.10 | 297.00 | 296.10 | 297.00 | 297.00 | 1,000 |
| 2022-10-18 | 299.00 | 299.00 | 296.05 | 296.10 | 296.10 | 155 |
| 2022-10-17 | 300.00 | 300.00 | 297.00 | 299.00 | 299.00 | 1,106 |
| 2022-10-14 | 300.20 | 302.00 | 299.05 | 300.00 | 300.00 | 6,776 |
| 2022-10-13 | 310.00 | 310.00 | 300.20 | 300.20 | 300.20 | 413 |
| 2022-10-12 | 316.95 | 316.95 | 310.00 | 310.00 | 310.00 | 56 |
| 2022-10-11 | 315.00 | 316.95 | 315.00 | 316.95 | 316.95 | 2 |
| 2022-10-07 | 300.00 | 315.00 | 300.00 | 315.00 | 315.00 | 286 |
| 2022-10-06 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 366 |
| 2022-10-05 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2022-10-04 | 300.00 | 300.05 | 299.00 | 299.00 | 299.00 | 80 |
| 2022-10-03 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 11,369 |
| 2022-09-30 | 310.00 | 317.90 | 300.00 | 310.00 | 310.00 | 36,240 |
| 2022-09-29 | 313.20 | 317.90 | 310.00 | 310.00 | 310.00 | 3,890 |
| 2022-09-28 | 320.00 | 320.00 | 313.20 | 313.20 | 313.20 | 1,506 |
| 2022-09-27 | 323.00 | 323.00 | 320.00 | 320.00 | 320.00 | 2,006 |
| 2022-09-26 | 323.00 | 323.00 | 316.00 | 323.00 | 323.00 | 211 |
| 2022-09-23 | 323.00 | 323.00 | 320.00 | 323.00 | 323.00 | 6,300 |
| 2022-09-22 | 320.00 | 323.00 | 320.00 | 323.00 | 323.00 | 6,471 |
| 2022-09-21 | 323.80 | 323.80 | 320.00 | 320.00 | 320.00 | 8,101 |
| 2022-09-20 | 320.00 | 323.80 | 320.00 | 323.80 | 323.80 | 510 |
| 2022-09-19 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1,673 |
| 2022-09-16 | 320.00 | 320.90 | 320.00 | 320.00 | 320.00 | 9,743 |
| 2022-09-15 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-09-14 | 319.00 | 320.00 | 319.00 | 320.00 | 320.00 | 60 |
| 2022-09-13 | 319.00 | 319.90 | 314.00 | 319.00 | 319.00 | 7,300 |
| 2022-09-12 | 318.00 | 319.00 | 318.00 | 319.00 | 319.00 | 10 |
| 2022-09-09 | 319.90 | 319.90 | 318.00 | 318.00 | 318.00 | 89 |
| 2022-09-08 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | 0 |
| 2022-09-07 | 315.10 | 319.90 | 315.10 | 319.90 | 319.90 | 8 |
| 2022-09-06 | 320.00 | 320.00 | 315.00 | 315.10 | 315.10 | 1,100 |
| 2022-09-05 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-09-02 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | 1,890 |
| 2022-09-01 | 317.00 | 317.00 | 310.00 | 310.00 | 310.00 | 385 |
| 2022-08-31 | 310.00 | 317.00 | 310.00 | 317.00 | 317.00 | 9,986 |
| 2022-08-30 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-08-29 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | 649 |
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.