IMMORENTE INVEST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	89.950	89.950	89.500	89.950	89.950	1,684
2025-01-28	89.950	90.000	89.950	89.950	89.950	788
2025-01-27	90.000	90.000	89.950	89.950	89.950	3,469
2025-01-24	90.000	90.000	89.950	90.000	90.000	2,319
2025-01-23	90.000	90.000	89.760	90.000	90.000	4,306
2025-01-22	90.000	90.000	89.710	90.000	90.000	2,241
2025-01-21	89.600	90.000	89.600	90.000	90.000	6,591
2025-01-20	90.000	90.000	89.500	89.600	89.600	1,016
2025-01-17	90.000	90.000	89.380	90.000	90.000	483
2025-01-16	90.400	90.480	90.000	90.000	90.000	9,890
2025-01-15	89.710	90.400	89.000	90.400	90.400	2,366
2025-01-13	89.800	90.000	89.710	89.710	89.710	6,200
2025-01-10	90.100	90.490	89.760	89.800	89.800	808
2025-01-09	90.100	90.500	89.540	90.100	90.100	4,529
2025-01-08	90.000	90.500	89.800	90.100	90.100	62,531
2025-01-07	90.900	90.900	90.000	90.000	90.000	586
2025-01-06	90.000	90.980	89.550	90.900	90.900	1,053
2025-01-03	90.000	90.000	89.400	90.000	90.000	25,432
2025-01-02	90.000	90.990	89.170	90.000	90.000	2,700
2024-12-31	91.000	91.000	89.000	90.000	90.000	7,199
2024-12-30	88.510	91.000	88.510	91.000	91.000	1,909
2024-12-27	90.000	91.000	88.510	88.510	88.510	5,698
2024-12-26	91.990	91.990	90.000	90.000	90.000	18,988
2024-12-25	92.000	92.000	91.000	91.990	91.990	1,126
2024-12-24	91.000	93.000	90.250	92.000	92.000	1,444
2024-12-23	89.800	91.000	89.500	91.000	91.000	21,167
2024-12-20	90.000	90.000	89.520	89.800	89.800	97,287
2024-12-19	90.000	90.000	90.000	90.000	90.000	666
2024-12-18	90.000	90.000	90.000	90.000	90.000	1,151
2024-12-17	89.990	90.000	89.500	90.000	90.000	3,794
2024-12-16	89.990	89.990	89.990	89.990	89.990	278
2024-12-13	89.990	89.990	89.010	89.990	89.990	820
2024-12-12	89.990	89.990	89.000	89.990	89.990	155
2024-12-11	90.000	90.000	89.990	89.990	89.990	2,851
2024-12-10	90.000	90.000	88.800	90.000	90.000	18,401
2024-12-09	89.980	90.000	88.850	90.000	90.000	438
2024-12-06	89.990	90.000	87.500	89.980	89.980	9,937
2024-12-05	89.990	89.990	89.600	89.990	89.990	300
2024-12-04	89.990	90.000	89.500	89.990	89.990	492
2024-12-03	89.400	90.000	89.400	89.990	89.990	1,613
2024-12-02	89.000	90.000	89.000	89.400	89.400	490
2024-11-29	89.600	90.000	88.260	89.000	89.000	25,209
2024-11-28	89.980	90.000	89.570	89.600	89.600	6,776
2024-11-27	89.900	90.000	89.500	89.980	89.980	1,387
2024-11-26	90.000	90.000	89.900	89.900	89.900	963
2024-11-25	89.520	90.000	88.210	90.000	90.000	2,849
2024-11-22	89.500	90.000	89.000	89.520	89.520	21,609
2024-11-21	90.150	90.150	89.000	89.500	89.500	22,681
2024-11-20	90.780	90.790	90.100	90.150	90.150	3,297
2024-11-19	90.500	90.800	90.120	90.780	90.780	3,209
2024-11-15	90.500	90.700	90.400	90.500	90.500	4,366
2024-11-14	90.350	90.790	90.350	90.500	90.500	546
2024-11-13	90.940	90.950	90.300	90.350	90.350	1,282
2024-11-12	90.500	91.000	90.100	90.940	90.940	1,857
2024-11-11	90.770	90.940	90.500	90.500	90.500	5,717
2024-11-08	90.920	90.930	90.100	90.770	90.770	7,348
2024-11-07	90.850	90.940	90.550	90.920	90.920	2,324
2024-11-05	90.850	90.950	90.850	90.850	90.850	505
2024-11-04	90.250	90.990	90.040	90.850	90.850	3,086
2024-11-01	90.030	90.850	90.030	90.250	90.250	376

← NewerPage 8 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.