IMMORENTE INVEST historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 92.660 | 93.300 | 92.650 | 93.300 | 93.300 | 885 |
| 2024-05-03 | 92.700 | 93.000 | 92.650 | 92.660 | 92.660 | 1,743 |
| 2024-05-02 | 92.000 | 93.000 | 92.000 | 92.700 | 92.700 | 3,442 |
| 2024-04-30 | 93.900 | 93.900 | 92.000 | 92.000 | 92.000 | 8,037 |
| 2024-04-29 | 93.700 | 93.900 | 93.000 | 93.900 | 93.900 | 1,907 |
| 2024-04-26 | 94.000 | 94.000 | 93.700 | 93.700 | 93.700 | 1,493 |
| 2024-04-25 | 94.970 | 95.000 | 93.570 | 94.000 | 94.000 | 397 |
| 2024-04-24 | 93.700 | 95.000 | 93.700 | 94.970 | 94.970 | 87 |
| 2024-04-23 | 94.790 | 94.790 | 93.530 | 93.700 | 93.700 | 486 |
| 2024-04-22 | 94.990 | 95.000 | 93.530 | 94.790 | 94.790 | 1,092 |
| 2024-04-19 | 93.420 | 94.990 | 93.100 | 94.990 | 94.990 | 799 |
| 2024-04-18 | 94.500 | 94.890 | 93.000 | 93.420 | 93.420 | 735 |
| 2024-04-17 | 93.000 | 94.500 | 92.530 | 94.500 | 94.500 | 19,023 |
| 2024-04-16 | 93.000 | 94.980 | 92.520 | 93.000 | 93.000 | 48,011 |
| 2024-04-15 | 93.000 | 94.970 | 93.000 | 93.000 | 93.000 | 10,022 |
| 2024-04-09 | 93.000 | 95.000 | 93.000 | 93.000 | 93.000 | 9,369 |
| 2024-04-08 | 94.500 | 94.500 | 93.000 | 93.000 | 93.000 | 9,378 |
| 2024-04-05 | 94.940 | 94.980 | 94.500 | 94.500 | 94.500 | 56 |
| 2024-04-04 | 94.500 | 94.940 | 94.500 | 94.940 | 94.940 | 430 |
| 2024-04-03 | 94.980 | 94.980 | 94.500 | 94.500 | 94.500 | 28 |
| 2024-04-02 | 94.800 | 94.980 | 94.200 | 94.980 | 94.980 | 893 |
| 2024-04-01 | 93.300 | 94.990 | 93.300 | 94.800 | 94.800 | 130 |
| 2024-03-29 | 93.500 | 94.800 | 93.300 | 93.300 | 93.300 | 8,937 |
| 2024-03-28 | 94.990 | 94.990 | 93.500 | 93.500 | 93.500 | 18,679 |
| 2024-03-27 | 93.500 | 94.990 | 93.500 | 94.990 | 94.990 | 1,057 |
| 2024-03-26 | 94.500 | 94.500 | 93.500 | 93.500 | 93.500 | 11,485 |
| 2024-03-25 | 93.300 | 94.500 | 93.300 | 94.500 | 94.500 | 379 |
| 2024-03-22 | 95.000 | 95.000 | 93.300 | 93.300 | 93.300 | 1,353 |
| 2024-03-21 | 94.000 | 95.000 | 93.400 | 95.000 | 95.000 | 127 |
| 2024-03-20 | 94.000 | 95.000 | 94.000 | 94.000 | 94.000 | 9,791 |
| 2024-03-19 | 94.050 | 95.580 | 94.000 | 94.000 | 94.000 | 5,529 |
| 2024-03-18 | 95.000 | 95.000 | 93.650 | 94.050 | 94.050 | 103 |
| 2024-03-15 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 84 |
| 2024-03-14 | 95.740 | 95.740 | 92.870 | 95.000 | 95.000 | 5,411 |
| 2024-03-13 | 93.000 | 95.740 | 93.000 | 95.740 | 95.740 | 5 |
| 2024-03-12 | 93.540 | 95.840 | 93.000 | 93.000 | 93.000 | 3,326 |
| 2024-03-11 | 95.700 | 95.790 | 93.540 | 93.540 | 93.540 | 793 |
| 2024-03-08 | 95.290 | 95.850 | 95.250 | 95.700 | 95.700 | 2,216 |
| 2024-03-07 | 94.000 | 95.300 | 94.000 | 95.290 | 95.290 | 698 |
| 2024-03-06 | 93.520 | 95.500 | 93.520 | 94.000 | 94.000 | 204 |
| 2024-03-05 | 93.150 | 95.000 | 93.150 | 93.520 | 93.520 | 181 |
| 2024-03-04 | 95.700 | 95.700 | 93.040 | 93.150 | 93.150 | 2,348 |
| 2024-03-01 | 95.800 | 95.800 | 95.000 | 95.700 | 95.700 | 1,259 |
| 2024-02-29 | 95.850 | 95.890 | 94.550 | 95.800 | 95.800 | 3,542 |
| 2024-02-28 | 93.850 | 95.900 | 93.850 | 95.850 | 95.850 | 3,134 |
| 2024-02-27 | 93.000 | 95.000 | 93.000 | 93.850 | 93.850 | 20,613 |
| 2024-02-26 | 91.300 | 93.000 | 91.300 | 93.000 | 93.000 | 246 |
| 2024-02-23 | 91.200 | 92.890 | 91.200 | 91.300 | 91.300 | 2,325 |
| 2024-02-22 | 91.000 | 92.840 | 91.000 | 91.200 | 91.200 | 1,664 |
| 2024-02-21 | 91.000 | 92.960 | 91.000 | 91.000 | 91.000 | 4,052 |
| 2024-02-20 | 91.000 | 93.000 | 91.000 | 91.000 | 91.000 | 19,589 |
| 2024-02-19 | 93.000 | 93.000 | 91.000 | 91.000 | 91.000 | 21,084 |
| 2024-02-16 | 92.100 | 93.980 | 92.100 | 93.000 | 93.000 | 2,065 |
| 2024-02-15 | 93.000 | 94.000 | 92.000 | 92.100 | 92.100 | 13,238 |
| 2024-02-14 | 93.000 | 94.000 | 93.000 | 93.000 | 93.000 | 2,508 |
| 2024-02-13 | 93.000 | 93.950 | 93.000 | 93.000 | 93.000 | 2,802 |
| 2024-02-12 | 92.870 | 93.950 | 92.870 | 93.000 | 93.000 | 1,548 |
| 2024-02-09 | 93.000 | 94.000 | 92.870 | 92.870 | 92.870 | 2,298 |
| 2024-02-08 | 93.010 | 93.450 | 92.950 | 93.000 | 93.000 | 3,469 |
| 2024-02-07 | 93.750 | 94.000 | 93.000 | 93.010 | 93.010 | 7,803 |
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.