IMMORENTE INVEST historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 92.960 | 92.960 | 92.000 | 92.880 | 92.880 | 686 |
| 2024-07-31 | 92.980 | 93.000 | 91.200 | 92.960 | 92.960 | 1,863 |
| 2024-07-29 | 91.000 | 93.000 | 90.910 | 92.980 | 92.980 | 1,055 |
| 2024-07-26 | 91.000 | 93.400 | 90.710 | 91.000 | 91.000 | 38,825 |
| 2024-07-25 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 68,227 |
| 2024-07-24 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 330 |
| 2024-07-23 | 92.950 | 93.000 | 92.360 | 93.000 | 93.000 | 266 |
| 2024-07-22 | 92.990 | 93.000 | 92.500 | 92.950 | 92.950 | 715 |
| 2024-07-19 | 92.950 | 93.000 | 92.950 | 92.990 | 92.990 | 1,179 |
| 2024-07-18 | 92.990 | 93.000 | 92.950 | 92.950 | 92.950 | 709 |
| 2024-07-17 | 93.000 | 93.000 | 92.990 | 92.990 | 92.990 | 344 |
| 2024-07-16 | 92.400 | 93.500 | 92.400 | 93.000 | 93.000 | 58,170 |
| 2024-07-15 | 92.500 | 93.500 | 92.150 | 92.400 | 92.400 | 1,664 |
| 2024-07-12 | 93.000 | 93.180 | 92.500 | 92.500 | 92.500 | 690 |
| 2024-07-11 | 93.200 | 93.200 | 93.000 | 93.000 | 93.000 | 2,604 |
| 2024-07-10 | 93.000 | 93.200 | 93.000 | 93.200 | 93.200 | 132 |
| 2024-07-09 | 93.200 | 93.200 | 91.600 | 93.000 | 93.000 | 2,199 |
| 2024-07-08 | 92.000 | 93.500 | 92.000 | 93.200 | 93.200 | 154 |
| 2024-07-05 | 92.200 | 93.000 | 92.000 | 92.000 | 92.000 | 1,835 |
| 2024-07-04 | 93.200 | 93.200 | 92.200 | 92.200 | 92.200 | 398 |
| 2024-07-03 | 93.500 | 93.500 | 92.000 | 93.200 | 93.200 | 690 |
| 2024-07-02 | 92.600 | 93.500 | 91.000 | 93.500 | 93.500 | 2,177 |
| 2024-07-01 | 92.600 | 93.970 | 92.600 | 92.600 | 92.600 | 182 |
| 2024-06-28 | 93.000 | 93.100 | 92.600 | 92.600 | 92.600 | 2,083 |
| 2024-06-27 | 93.890 | 93.890 | 93.000 | 93.000 | 93.000 | 630 |
| 2024-06-26 | 93.000 | 93.890 | 93.000 | 93.890 | 93.890 | 4,643 |
| 2024-06-25 | 93.490 | 93.500 | 92.600 | 93.000 | 93.000 | 7,432 |
| 2024-06-24 | 93.000 | 93.500 | 93.000 | 93.490 | 93.490 | 518 |
| 2024-06-21 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 624 |
| 2024-06-20 | 93.500 | 93.500 | 93.000 | 93.000 | 93.000 | 348 |
| 2024-06-19 | 93.100 | 93.500 | 93.010 | 93.500 | 93.500 | 88 |
| 2024-06-14 | 93.000 | 93.900 | 93.000 | 93.100 | 93.100 | 486 |
| 2024-06-13 | 93.000 | 93.500 | 93.000 | 93.000 | 93.000 | 185 |
| 2024-06-12 | 93.500 | 94.000 | 92.510 | 93.000 | 93.000 | 2,360 |
| 2024-06-11 | 95.000 | 95.000 | 93.000 | 93.500 | 93.500 | 3,005 |
| 2024-06-10 | 94.990 | 95.000 | 92.800 | 95.000 | 95.000 | 2,980 |
| 2024-06-07 | 94.950 | 95.000 | 94.950 | 94.990 | 94.990 | 519 |
| 2024-06-06 | 94.600 | 95.000 | 94.000 | 94.950 | 94.950 | 230 |
| 2024-06-05 | 94.600 | 94.950 | 94.600 | 94.600 | 94.600 | 244 |
| 2024-06-04 | 95.480 | 95.500 | 94.600 | 94.600 | 94.600 | 1,688 |
| 2024-06-03 | 95.990 | 95.990 | 95.480 | 95.480 | 95.480 | 208 |
| 2024-05-31 | 95.880 | 96.000 | 95.000 | 95.990 | 95.990 | 853 |
| 2024-05-30 | 95.890 | 96.650 | 94.510 | 95.880 | 95.880 | 3,617 |
| 2024-05-29 | 96.000 | 96.000 | 94.500 | 95.890 | 95.890 | 1,654 |
| 2024-05-28 | 94.900 | 96.000 | 93.700 | 96.000 | 96.000 | 4,355 |
| 2024-05-27 | 94.900 | 94.900 | 94.790 | 94.900 | 94.900 | 760 |
| 2024-05-24 | 93.610 | 94.900 | 93.610 | 94.900 | 94.900 | 20 |
| 2024-05-23 | 95.450 | 95.450 | 93.600 | 93.610 | 93.610 | 284 |
| 2024-05-22 | 95.000 | 95.500 | 94.000 | 95.450 | 95.450 | 190 |
| 2024-05-21 | 94.650 | 96.000 | 94.340 | 95.000 | 95.000 | 4,276 |
| 2024-05-20 | 94.700 | 94.700 | 94.650 | 94.650 | 94.650 | 16 |
| 2024-05-17 | 93.500 | 94.700 | 93.200 | 94.700 | 94.700 | 57 |
| 2024-05-16 | 94.550 | 94.550 | 93.050 | 93.500 | 93.500 | 13,680 |
| 2024-05-15 | 94.000 | 94.830 | 93.600 | 94.550 | 94.550 | 114 |
| 2024-05-14 | 94.890 | 94.890 | 93.300 | 94.000 | 94.000 | 583 |
| 2024-05-13 | 94.750 | 95.000 | 94.750 | 94.890 | 94.890 | 2,019 |
| 2024-05-10 | 94.750 | 94.750 | 93.260 | 94.750 | 94.750 | 380 |
| 2024-05-09 | 94.850 | 94.850 | 93.260 | 94.750 | 94.750 | 535 |
| 2024-05-08 | 94.880 | 94.890 | 94.850 | 94.850 | 94.850 | 5,065 |
| 2024-05-07 | 93.300 | 94.880 | 93.300 | 94.880 | 94.880 | 196 |
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.