IMMORENTE INVEST historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 93.800 | 94.160 | 93.000 | 93.750 | 93.750 | 3,139 |
| 2024-02-05 | 93.000 | 94.200 | 93.000 | 93.800 | 93.800 | 93 |
| 2024-02-02 | 93.000 | 95.000 | 93.000 | 93.000 | 93.000 | 21,999 |
| 2024-02-01 | 94.000 | 94.050 | 93.000 | 93.000 | 93.000 | 6,448 |
| 2024-01-31 | 94.000 | 95.500 | 94.000 | 94.000 | 94.000 | 1,270 |
| 2024-01-30 | 94.000 | 95.990 | 94.000 | 94.000 | 94.000 | 4,429 |
| 2024-01-29 | 94.000 | 95.990 | 93.500 | 94.000 | 94.000 | 5,604 |
| 2024-01-26 | 94.000 | 95.990 | 94.000 | 94.000 | 94.000 | 5,444 |
| 2024-01-25 | 94.510 | 95.990 | 93.700 | 94.000 | 94.000 | 33,377 |
| 2024-01-24 | 95.000 | 95.000 | 94.510 | 94.510 | 94.510 | 2,611 |
| 2024-01-23 | 96.000 | 96.000 | 95.000 | 95.000 | 95.000 | 2,996 |
| 2024-01-22 | 95.000 | 96.000 | 95.000 | 96.000 | 96.000 | 5,388 |
| 2024-01-19 | 94.800 | 95.000 | 94.010 | 95.000 | 95.000 | 4,183 |
| 2024-01-18 | 94.000 | 95.500 | 93.750 | 94.800 | 94.800 | 1,855 |
| 2024-01-17 | 95.000 | 96.000 | 94.000 | 94.000 | 94.000 | 9,639 |
| 2024-01-16 | 96.690 | 96.690 | 95.000 | 95.000 | 95.000 | 1,443 |
| 2024-01-15 | 95.490 | 96.690 | 95.000 | 96.690 | 96.690 | 238 |
| 2024-01-12 | 95.000 | 95.490 | 94.620 | 95.490 | 95.490 | 148 |
| 2024-01-10 | 95.000 | 95.000 | 94.520 | 95.000 | 95.000 | 643 |
| 2024-01-09 | 95.000 | 96.580 | 95.000 | 95.000 | 95.000 | 1,077 |
| 2024-01-08 | 95.000 | 95.490 | 94.990 | 95.000 | 95.000 | 1,911 |
| 2024-01-05 | 95.120 | 95.900 | 95.000 | 95.000 | 95.000 | 3,567 |
| 2024-01-04 | 95.500 | 95.990 | 95.100 | 95.120 | 95.120 | 124 |
| 2024-01-03 | 94.800 | 96.500 | 94.800 | 95.500 | 95.500 | 41 |
| 2024-01-02 | 93.000 | 96.770 | 93.000 | 94.800 | 94.800 | 1,203 |
| 2023-12-29 | 94.500 | 96.820 | 93.000 | 93.000 | 93.000 | 220,526 |
| 2023-12-28 | 95.000 | 95.200 | 94.500 | 94.500 | 94.500 | 3,401 |
| 2023-12-27 | 95.000 | 96.840 | 95.000 | 95.000 | 95.000 | 1,785 |
| 2023-12-26 | 94.870 | 96.850 | 94.870 | 95.000 | 95.000 | 54,506 |
| 2023-12-25 | 96.890 | 96.900 | 94.870 | 94.870 | 94.870 | 3,156 |
| 2023-12-22 | 96.880 | 96.890 | 94.500 | 96.890 | 96.890 | 2,066 |
| 2023-12-21 | 96.880 | 96.880 | 96.880 | 96.880 | 96.880 | 0 |
| 2023-12-20 | 97.000 | 97.000 | 95.300 | 96.880 | 96.880 | 13 |
| 2023-12-19 | 96.890 | 97.000 | 96.000 | 97.000 | 97.000 | 5,007 |
| 2023-12-18 | 95.000 | 96.900 | 94.520 | 96.890 | 96.890 | 206 |
| 2023-12-15 | 96.450 | 96.890 | 95.000 | 95.000 | 95.000 | 3,389 |
| 2023-12-14 | 96.900 | 96.900 | 94.030 | 96.450 | 96.450 | 1,244 |
| 2023-12-13 | 95.000 | 96.900 | 94.500 | 96.900 | 96.900 | 2,624 |
| 2023-12-12 | 96.500 | 96.500 | 95.000 | 95.000 | 95.000 | 1,862 |
| 2023-12-11 | 95.210 | 97.000 | 95.150 | 96.500 | 96.500 | 551 |
| 2023-12-08 | 97.000 | 97.000 | 95.210 | 95.210 | 95.210 | 203 |
| 2023-12-07 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 1 |
| 2023-12-06 | 95.000 | 97.000 | 95.000 | 97.000 | 97.000 | 2,155 |
| 2023-12-05 | 95.000 | 95.110 | 95.000 | 95.000 | 95.000 | 2,301 |
| 2023-12-04 | 95.000 | 96.000 | 95.000 | 95.000 | 95.000 | 2,350 |
| 2023-12-01 | 95.000 | 95.990 | 95.000 | 95.000 | 95.000 | 4,070 |
| 2023-11-30 | 95.200 | 96.100 | 95.000 | 95.000 | 95.000 | 9,163 |
| 2023-11-29 | 95.900 | 96.000 | 95.200 | 95.200 | 95.200 | 1,005 |
| 2023-11-28 | 95.000 | 96.490 | 95.000 | 95.900 | 95.900 | 422 |
| 2023-11-27 | 95.000 | 96.490 | 95.000 | 95.000 | 95.000 | 6,006 |
| 2023-11-24 | 95.000 | 95.500 | 95.000 | 95.000 | 95.000 | 258 |
| 2023-11-23 | 95.000 | 95.000 | 94.800 | 95.000 | 95.000 | 9,404 |
| 2023-11-22 | 95.000 | 95.400 | 95.000 | 95.000 | 95.000 | 1,608 |
| 2023-11-21 | 95.100 | 95.400 | 95.000 | 95.000 | 95.000 | 3,380 |
| 2023-11-20 | 95.000 | 95.100 | 95.000 | 95.100 | 95.100 | 2,610 |
| 2023-11-17 | 95.000 | 95.950 | 95.000 | 95.000 | 95.000 | 1,331 |
| 2023-11-16 | 95.500 | 95.500 | 95.000 | 95.000 | 95.000 | 26,041 |
| 2023-11-15 | 95.100 | 95.500 | 95.100 | 95.500 | 95.500 | 10,425 |
| 2023-11-14 | 95.250 | 95.400 | 95.100 | 95.100 | 95.100 | 4,468 |
| 2023-11-13 | 95.250 | 95.450 | 95.250 | 95.250 | 95.250 | 1,879 |
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.