CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 340.00 | 347.90 | 338.00 | 341.00 | 341.00 | 13,908 |
| 2022-03-08 | 352.00 | 352.00 | 331.00 | 340.00 | 340.00 | 26,597 |
| 2022-03-07 | 355.00 | 355.00 | 352.00 | 352.00 | 352.00 | 109 |
| 2022-03-04 | 354.00 | 355.00 | 340.10 | 355.00 | 355.00 | 3,318 |
| 2022-03-03 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2022-03-02 | 355.00 | 355.00 | 350.00 | 354.00 | 354.00 | 154 |
| 2022-03-01 | 358.00 | 358.00 | 355.00 | 355.00 | 355.00 | 6 |
| 2022-02-28 | 355.00 | 358.00 | 355.00 | 358.00 | 358.00 | 100 |
| 2022-02-25 | 347.00 | 355.00 | 326.20 | 355.00 | 355.00 | 2,609 |
| 2022-02-24 | 350.00 | 350.00 | 337.00 | 347.00 | 347.00 | 5,561 |
| 2022-02-23 | 351.00 | 351.00 | 347.50 | 350.00 | 350.00 | 5,015 |
| 2022-02-22 | 355.00 | 355.00 | 351.00 | 351.00 | 351.00 | 1,205 |
| 2022-02-21 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2022-02-18 | 349.00 | 355.00 | 349.00 | 355.00 | 355.00 | 10,100 |
| 2022-02-17 | 348.00 | 349.00 | 348.00 | 349.00 | 349.00 | 1,570 |
| 2022-02-16 | 358.50 | 358.50 | 348.00 | 348.00 | 348.00 | 15 |
| 2022-02-15 | 350.00 | 358.50 | 350.00 | 358.50 | 358.50 | 2 |
| 2022-02-14 | 355.00 | 359.50 | 350.00 | 350.00 | 350.00 | 3,906 |
| 2022-02-11 | 358.40 | 358.40 | 354.00 | 355.00 | 355.00 | 416 |
| 2022-02-10 | 350.10 | 358.50 | 350.00 | 358.40 | 358.40 | 452,734 |
| 2022-02-09 | 346.00 | 350.10 | 346.00 | 350.10 | 350.10 | 1,900 |
| 2022-02-08 | 350.00 | 350.00 | 346.00 | 346.00 | 346.00 | 200 |
| 2022-02-07 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 10 |
| 2022-02-04 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 5,664 |
| 2022-02-03 | 350.00 | 350.00 | 349.50 | 350.00 | 350.00 | 136 |
| 2022-02-02 | 346.50 | 350.00 | 346.50 | 350.00 | 350.00 | 1,850 |
| 2022-02-01 | 345.00 | 349.00 | 345.00 | 346.50 | 346.50 | 28 |
| 2022-01-31 | 349.00 | 349.00 | 345.00 | 345.00 | 345.00 | 4 |
| 2022-01-28 | 347.00 | 349.00 | 347.00 | 349.00 | 349.00 | 932 |
| 2022-01-27 | 349.00 | 349.00 | 345.10 | 347.00 | 347.00 | 2,192 |
| 2022-01-26 | 350.00 | 350.00 | 342.00 | 349.00 | 349.00 | 94 |
| 2022-01-25 | 349.00 | 350.00 | 348.00 | 350.00 | 350.00 | 1,355 |
| 2022-01-24 | 353.00 | 353.00 | 348.00 | 349.00 | 349.00 | 2,894 |
| 2022-01-21 | 350.00 | 353.00 | 350.00 | 353.00 | 353.00 | 12,844 |
| 2022-01-20 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | 208 |
| 2022-01-19 | 355.00 | 355.50 | 345.00 | 354.00 | 354.00 | 10,500 |
| 2022-01-18 | 349.50 | 359.00 | 349.50 | 355.00 | 355.00 | 22,170 |
| 2022-01-17 | 350.00 | 350.00 | 345.00 | 349.50 | 349.50 | 21 |
| 2022-01-14 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 11,507 |
| 2022-01-13 | 348.95 | 350.00 | 348.00 | 348.00 | 348.00 | 5,220 |
| 2022-01-12 | 349.00 | 349.00 | 347.00 | 348.95 | 348.95 | 5,003 |
| 2022-01-10 | 348.95 | 349.00 | 348.95 | 349.00 | 349.00 | 10 |
| 2022-01-07 | 340.00 | 348.95 | 335.00 | 348.95 | 348.95 | 15,743 |
| 2022-01-06 | 334.00 | 340.00 | 334.00 | 340.00 | 340.00 | 537 |
| 2022-01-05 | 339.00 | 339.00 | 334.00 | 334.00 | 334.00 | 60 |
| 2022-01-04 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 0 |
| 2022-01-03 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 0 |
| 2021-12-31 | 337.00 | 339.00 | 333.20 | 339.00 | 339.00 | 16,625 |
| 2021-12-30 | 337.90 | 337.90 | 337.00 | 337.00 | 337.00 | 5,000 |
| 2021-12-29 | 330.10 | 338.00 | 330.10 | 337.90 | 337.90 | 2,000 |
| 2021-12-28 | 334.00 | 337.00 | 330.10 | 330.10 | 330.10 | 715 |
| 2021-12-27 | 333.95 | 334.00 | 330.50 | 334.00 | 334.00 | 3,942 |
| 2021-12-24 | 334.00 | 334.00 | 333.95 | 333.95 | 333.95 | 2,200 |
| 2021-12-23 | 334.90 | 334.90 | 331.90 | 334.00 | 334.00 | 3,800 |
| 2021-12-22 | 335.00 | 335.00 | 330.05 | 334.90 | 334.90 | 1,310 |
| 2021-12-21 | 333.00 | 335.00 | 330.00 | 335.00 | 335.00 | 824 |
| 2021-12-20 | 338.00 | 338.00 | 330.00 | 333.00 | 333.00 | 327 |
| 2021-12-17 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2021-12-16 | 338.00 | 338.00 | 332.00 | 338.00 | 338.00 | 212 |
| 2021-12-15 | 339.00 | 339.00 | 338.00 | 338.00 | 338.00 | 283 |
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.