IMMORENTE INVEST historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	96.990	96.990	95.120	95.250	95.250	10,981
2023-11-09	95.400	96.990	95.400	96.990	96.990	32
2023-11-08	95.350	95.400	95.350	95.400	95.400	5,039
2023-11-07	95.450	97.000	95.350	95.350	95.350	1,549
2023-11-03	95.500	95.510	95.450	95.450	95.450	2,653
2023-11-02	95.500	95.500	95.500	95.500	95.500	0
2023-11-01	96.500	96.500	95.500	95.500	95.500	18,567
2023-10-31	96.500	96.500	96.500	96.500	96.500	0
2023-10-30	97.490	97.490	96.300	96.500	96.500	5,397
2023-10-27	97.930	97.930	96.250	97.490	97.490	80
2023-10-26	97.900	97.930	97.900	97.930	97.930	30
2023-10-25	97.000	97.930	96.500	97.900	97.900	189
2023-10-24	96.000	98.000	96.000	97.000	97.000	10,044
2023-10-23	95.500	96.200	95.500	96.000	96.000	410
2023-10-20	96.430	96.430	95.500	95.500	95.500	15,785
2023-10-19	95.400	97.000	95.400	96.430	96.430	527
2023-10-18	95.400	95.400	95.400	95.400	95.400	0
2023-10-17	96.160	96.950	95.400	95.400	95.400	3,521
2023-10-16	96.150	96.160	96.150	96.160	96.160	295
2023-10-13	97.390	97.390	96.150	96.150	96.150	459
2023-10-12	97.500	97.500	96.400	97.390	97.390	5,546
2023-10-11	96.500	97.500	96.500	97.500	97.500	119
2023-10-10	97.500	97.500	96.200	96.500	96.500	6,735
2023-10-09	97.500	97.500	97.000	97.500	97.500	34
2023-10-06	97.400	97.500	97.000	97.500	97.500	900
2023-10-05	97.000	97.400	97.000	97.400	97.400	731
2023-10-04	95.000	97.000	95.000	97.000	97.000	367
2023-10-03	97.000	97.500	95.000	95.000	95.000	4,913
2023-10-02	96.800	97.980	96.500	97.000	97.000	1,520
2023-09-27	95.320	97.980	95.320	96.800	96.800	1,087
2023-09-26	95.010	97.000	95.010	95.320	95.320	15,545
2023-09-25	95.100	95.300	95.010	95.010	95.010	4,575
2023-09-22	98.000	98.000	95.100	95.100	95.100	2,264
2023-09-21	96.100	98.750	96.100	98.000	98.000	2,475
2023-09-20	95.000	96.100	95.000	96.100	96.100	1,112
2023-09-19	96.000	96.000	95.000	95.000	95.000	872
2023-09-18	95.950	96.500	95.950	96.000	96.000	134
2023-09-15	95.900	96.000	95.900	95.950	95.950	17,549
2023-09-14	95.500	95.900	95.400	95.900	95.900	594
2023-09-13	96.000	96.000	95.500	95.500	95.500	3,591
2023-09-12	95.700	96.010	95.700	96.000	96.000	49
2023-09-11	96.000	96.000	95.700	95.700	95.700	1,169
2023-09-08	96.000	96.000	96.000	96.000	96.000	0
2023-09-07	95.980	96.190	95.980	96.000	96.000	24,381
2023-09-06	95.990	95.990	95.550	95.980	95.980	366
2023-09-05	95.510	95.990	95.510	95.990	95.990	216
2023-09-04	95.500	95.990	95.500	95.510	95.510	92
2023-09-01	95.500	96.000	95.500	95.500	95.500	150
2023-08-31	95.500	96.000	95.360	95.500	95.500	2,087
2023-08-30	96.000	96.000	95.500	95.500	95.500	3,457
2023-08-29	95.990	96.000	95.500	96.000	96.000	3,382
2023-08-28	95.050	96.000	95.050	95.990	95.990	1,016
2023-08-25	96.000	96.500	95.050	95.050	95.050	1,330
2023-08-24	96.000	96.000	96.000	96.000	96.000	1,817
2023-08-23	94.900	96.000	94.900	96.000	96.000	375
2023-08-22	94.900	94.900	94.900	94.900	94.900	0
2023-08-18	96.000	96.000	94.900	94.900	94.900	3,157
2023-08-17	96.000	96.000	96.000	96.000	96.000	17
2023-08-16	96.000	96.000	96.000	96.000	96.000	117
2023-08-15	96.000	96.000	95.900	96.000	96.000	1,671

← NewerPage 13 of 14 · 813 trading daysOlder →

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.