CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 405.00 | 406.00 | 400.55 | 406.00 | 406.00 | 2,452 |
| 2024-10-30 | 400.00 | 408.80 | 400.00 | 405.00 | 405.00 | 9,147 |
| 2024-10-29 | 406.00 | 406.00 | 396.00 | 400.00 | 400.00 | 1,111 |
| 2024-10-28 | 403.00 | 406.00 | 402.00 | 406.00 | 406.00 | 403 |
| 2024-10-25 | 403.00 | 403.00 | 395.05 | 403.00 | 403.00 | 6,752 |
| 2024-10-24 | 401.00 | 408.00 | 400.00 | 403.00 | 403.00 | 11,539 |
| 2024-10-23 | 402.00 | 403.00 | 399.90 | 401.00 | 401.00 | 3,949 |
| 2024-10-22 | 403.95 | 403.95 | 400.00 | 402.00 | 402.00 | 5,402 |
| 2024-10-21 | 404.00 | 404.90 | 395.05 | 403.95 | 403.95 | 10 |
| 2024-10-18 | 404.00 | 404.95 | 388.20 | 404.00 | 404.00 | 14,769 |
| 2024-10-17 | 399.00 | 404.00 | 388.00 | 404.00 | 404.00 | 2,840 |
| 2024-10-16 | 394.00 | 399.00 | 387.50 | 399.00 | 399.00 | 4,543 |
| 2024-10-15 | 399.85 | 399.85 | 386.25 | 394.00 | 394.00 | 1,179 |
| 2024-10-14 | 390.10 | 399.85 | 388.00 | 399.85 | 399.85 | 8,109 |
| 2024-10-11 | 390.00 | 392.00 | 390.00 | 390.10 | 390.10 | 18,639 |
| 2024-10-10 | 396.00 | 400.00 | 390.00 | 390.00 | 390.00 | 77 |
| 2024-10-09 | 400.10 | 400.10 | 396.00 | 396.00 | 396.00 | 12,081 |
| 2024-10-08 | 400.00 | 409.00 | 400.00 | 400.10 | 400.10 | 353 |
| 2024-10-07 | 405.00 | 405.95 | 400.00 | 400.00 | 400.00 | 957 |
| 2024-10-04 | 409.95 | 409.95 | 400.00 | 405.00 | 405.00 | 2,140 |
| 2024-10-03 | 400.00 | 409.95 | 400.00 | 409.95 | 409.95 | 98 |
| 2024-10-02 | 400.50 | 400.55 | 400.00 | 400.00 | 400.00 | 44,480 |
| 2024-10-01 | 408.00 | 408.00 | 400.00 | 400.50 | 400.50 | 13,347 |
| 2024-09-30 | 412.00 | 415.00 | 402.60 | 408.00 | 408.00 | 4,916 |
| 2024-09-27 | 418.00 | 418.00 | 411.00 | 412.00 | 412.00 | 3,545 |
| 2024-09-26 | 411.00 | 418.00 | 411.00 | 418.00 | 418.00 | 227 |
| 2024-09-25 | 425.00 | 425.00 | 410.20 | 411.00 | 411.00 | 3,521 |
| 2024-09-24 | 419.75 | 425.00 | 415.00 | 425.00 | 425.00 | 3,351 |
| 2024-09-23 | 420.00 | 425.00 | 407.00 | 419.75 | 419.75 | 365 |
| 2024-09-20 | 420.00 | 427.00 | 420.00 | 420.00 | 420.00 | 5,012 |
| 2024-09-19 | 430.00 | 430.00 | 416.15 | 420.00 | 420.00 | 160,741 |
| 2024-09-18 | 409.00 | 430.00 | 409.00 | 430.00 | 430.00 | 14,563 |
| 2024-09-13 | 412.00 | 412.80 | 400.45 | 405.00 | 405.00 | 6,114 |
| 2024-09-12 | 412.00 | 412.00 | 400.00 | 412.00 | 412.00 | 44 |
| 2024-09-11 | 410.00 | 412.00 | 405.00 | 412.00 | 412.00 | 2,975 |
| 2024-09-10 | 410.00 | 410.00 | 405.00 | 410.00 | 410.00 | 1,509 |
| 2024-09-09 | 405.00 | 410.00 | 401.00 | 410.00 | 410.00 | 6,383 |
| 2024-09-06 | 400.55 | 405.00 | 400.00 | 405.00 | 405.00 | 6,041 |
| 2024-09-05 | 400.25 | 407.00 | 400.25 | 400.55 | 400.55 | 6,999 |
| 2024-09-04 | 409.95 | 409.95 | 400.00 | 400.25 | 400.25 | 2,651 |
| 2024-09-03 | 412.00 | 412.00 | 405.00 | 409.95 | 409.95 | 2,159 |
| 2024-09-02 | 410.00 | 412.00 | 410.00 | 412.00 | 412.00 | 2,053 |
| 2024-08-30 | 412.00 | 412.00 | 385.10 | 410.00 | 410.00 | 22,138 |
| 2024-08-29 | 406.15 | 412.00 | 400.00 | 412.00 | 412.00 | 2,154 |
| 2024-08-28 | 406.15 | 406.15 | 398.00 | 406.15 | 406.15 | 5,327 |
| 2024-08-27 | 400.00 | 406.15 | 400.00 | 406.15 | 406.15 | 10,089 |
| 2024-08-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5,400 |
| 2024-08-23 | 402.00 | 405.00 | 392.90 | 400.00 | 400.00 | 7,393 |
| 2024-08-22 | 406.00 | 407.00 | 400.00 | 402.00 | 402.00 | 4,155 |
| 2024-08-19 | 403.45 | 406.00 | 400.00 | 406.00 | 406.00 | 630 |
| 2024-08-16 | 400.00 | 403.45 | 377.00 | 403.45 | 403.45 | 5,753 |
| 2024-08-15 | 400.00 | 400.00 | 399.00 | 400.00 | 400.00 | 4,741 |
| 2024-08-13 | 398.95 | 400.00 | 387.00 | 400.00 | 400.00 | 2,038 |
| 2024-08-12 | 398.95 | 398.95 | 398.95 | 398.95 | 398.95 | 0 |
| 2024-08-09 | 394.90 | 398.95 | 385.25 | 398.95 | 398.95 | 2,905 |
| 2024-08-08 | 395.00 | 395.00 | 384.05 | 394.90 | 394.90 | 992 |
| 2024-08-06 | 395.00 | 398.95 | 390.25 | 398.95 | 398.95 | 263 |
| 2024-08-05 | 407.00 | 407.00 | 390.00 | 395.00 | 395.00 | 12,477 |
| 2024-08-02 | 408.00 | 408.00 | 382.00 | 407.00 | 407.00 | 2,956 |
| 2024-08-01 | 400.00 | 408.00 | 392.00 | 408.00 | 408.00 | 28 |
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.