CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 316.95 | 317.95 | 316.00 | 316.00 | 316.00 | 1,109 |
| 2022-08-25 | 317.90 | 317.90 | 316.95 | 316.95 | 316.95 | 2,575 |
| 2022-08-24 | 310.00 | 317.90 | 310.00 | 317.90 | 317.90 | 6 |
| 2022-08-23 | 317.95 | 317.95 | 310.00 | 310.00 | 310.00 | 35 |
| 2022-08-22 | 315.00 | 317.95 | 315.00 | 317.95 | 317.95 | 2,165 |
| 2022-08-19 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 3,991 |
| 2022-08-18 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 60 |
| 2022-08-17 | 312.00 | 315.00 | 312.00 | 315.00 | 315.00 | 10,075 |
| 2022-08-16 | 315.00 | 318.00 | 312.00 | 312.00 | 312.00 | 122 |
| 2022-08-15 | 314.90 | 315.00 | 314.90 | 315.00 | 315.00 | 100 |
| 2022-08-12 | 315.00 | 316.00 | 310.00 | 314.90 | 314.90 | 15,161 |
| 2022-08-11 | 314.00 | 315.00 | 314.00 | 315.00 | 315.00 | 50 |
| 2022-08-10 | 314.00 | 314.00 | 305.00 | 314.00 | 314.00 | 162 |
| 2022-08-09 | 303.00 | 314.00 | 303.00 | 314.00 | 314.00 | 65 |
| 2022-08-08 | 308.00 | 308.00 | 303.00 | 303.00 | 303.00 | 1,137 |
| 2022-08-05 | 312.00 | 312.00 | 308.00 | 308.00 | 308.00 | 188 |
| 2022-08-04 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-08-03 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-08-02 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2022-08-01 | 315.00 | 315.00 | 303.30 | 312.00 | 312.00 | 550 |
| 2022-07-29 | 310.00 | 315.00 | 310.00 | 315.00 | 315.00 | 204 |
| 2022-07-28 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-07-27 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | 240 |
| 2022-07-26 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-07-25 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-07-22 | 302.10 | 313.00 | 302.10 | 310.00 | 310.00 | 1,596 |
| 2022-07-21 | 308.00 | 308.00 | 302.10 | 302.10 | 302.10 | 120 |
| 2022-07-20 | 308.00 | 310.00 | 308.00 | 308.00 | 308.00 | 1,485 |
| 2022-07-19 | 310.00 | 311.00 | 308.00 | 308.00 | 308.00 | 202 |
| 2022-07-18 | 310.00 | 310.00 | 301.00 | 310.00 | 310.00 | 5,001 |
| 2022-07-15 | 304.30 | 310.00 | 304.30 | 310.00 | 310.00 | 3,000 |
| 2022-07-14 | 304.00 | 310.00 | 304.00 | 304.30 | 304.30 | 70 |
| 2022-07-13 | 310.00 | 310.00 | 304.00 | 304.00 | 304.00 | 10,050 |
| 2022-07-12 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-07-08 | 312.75 | 312.75 | 310.00 | 310.00 | 310.00 | 15 |
| 2022-07-07 | 307.00 | 312.75 | 307.00 | 312.75 | 312.75 | 5 |
| 2022-07-06 | 305.00 | 307.00 | 300.00 | 307.00 | 307.00 | 8,386 |
| 2022-07-05 | 313.95 | 313.95 | 305.00 | 305.00 | 305.00 | 45 |
| 2022-07-04 | 310.00 | 313.95 | 305.00 | 313.95 | 313.95 | 17 |
| 2022-07-01 | 318.00 | 318.00 | 310.00 | 310.00 | 310.00 | 1,026 |
| 2022-06-30 | 320.00 | 324.00 | 313.00 | 318.00 | 318.00 | 283 |
| 2022-06-29 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-06-28 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 9 |
| 2022-06-27 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-06-24 | 310.00 | 320.00 | 308.00 | 320.00 | 320.00 | 10,470 |
| 2022-06-23 | 320.50 | 320.50 | 310.00 | 310.00 | 310.00 | 55,571 |
| 2022-06-22 | 323.00 | 323.00 | 320.50 | 320.50 | 320.50 | 2,304 |
| 2022-06-21 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 0 |
| 2022-06-20 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 2 |
| 2022-06-17 | 323.00 | 323.00 | 318.00 | 323.00 | 323.00 | 2,197 |
| 2022-06-16 | 329.00 | 329.00 | 320.00 | 323.00 | 323.00 | 560,099 |
| 2022-06-15 | 320.00 | 329.00 | 320.00 | 329.00 | 329.00 | 101 |
| 2022-06-14 | 333.95 | 333.95 | 320.00 | 320.00 | 320.00 | 1,841 |
| 2022-06-13 | 335.00 | 335.00 | 325.00 | 333.95 | 333.95 | 167 |
| 2022-06-10 | 335.00 | 335.00 | 330.00 | 335.00 | 335.00 | 1,934 |
| 2022-06-09 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2022-06-08 | 330.00 | 335.00 | 330.00 | 335.00 | 335.00 | 20 |
| 2022-06-07 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | 5,679 |
| 2022-06-06 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2022-06-03 | 322.00 | 335.00 | 321.00 | 335.00 | 335.00 | 2,044 |
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.