IMMORENTE INVEST historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 90.250 | 90.890 | 90.020 | 90.030 | 90.030 | 4,997 |
| 2024-10-30 | 90.890 | 90.890 | 90.100 | 90.250 | 90.250 | 405 |
| 2024-10-29 | 90.690 | 90.990 | 90.070 | 90.890 | 90.890 | 3,290 |
| 2024-10-28 | 90.450 | 90.980 | 90.330 | 90.690 | 90.690 | 6,335 |
| 2024-10-25 | 90.420 | 90.460 | 90.420 | 90.450 | 90.450 | 588 |
| 2024-10-24 | 90.330 | 91.000 | 90.330 | 90.420 | 90.420 | 2,083 |
| 2024-10-23 | 91.000 | 91.000 | 90.310 | 90.330 | 90.330 | 717 |
| 2024-10-22 | 90.500 | 91.400 | 90.500 | 91.000 | 91.000 | 314 |
| 2024-10-21 | 91.300 | 91.300 | 90.200 | 90.500 | 90.500 | 5,557 |
| 2024-10-18 | 91.450 | 91.490 | 90.600 | 91.300 | 91.300 | 152 |
| 2024-10-17 | 90.950 | 91.450 | 90.300 | 91.450 | 91.450 | 1,699 |
| 2024-10-16 | 91.300 | 91.300 | 90.260 | 90.950 | 90.950 | 3,836 |
| 2024-10-15 | 91.000 | 91.440 | 90.650 | 91.300 | 91.300 | 1,513 |
| 2024-10-14 | 91.050 | 91.450 | 91.000 | 91.000 | 91.000 | 336 |
| 2024-10-11 | 91.000 | 91.450 | 91.000 | 91.050 | 91.050 | 1,832 |
| 2024-10-10 | 91.480 | 91.900 | 91.000 | 91.000 | 91.000 | 1,877 |
| 2024-10-09 | 90.900 | 91.490 | 90.900 | 91.480 | 91.480 | 17 |
| 2024-10-08 | 91.100 | 91.940 | 90.050 | 90.900 | 90.900 | 3,089 |
| 2024-10-07 | 91.990 | 92.000 | 90.010 | 91.100 | 91.100 | 6,389 |
| 2024-10-04 | 92.000 | 92.000 | 91.500 | 91.990 | 91.990 | 344 |
| 2024-10-03 | 91.800 | 92.000 | 91.800 | 92.000 | 92.000 | 16 |
| 2024-10-02 | 92.500 | 92.500 | 91.050 | 91.800 | 91.800 | 1,620 |
| 2024-10-01 | 91.900 | 92.500 | 91.500 | 92.500 | 92.500 | 873 |
| 2024-09-30 | 92.500 | 92.500 | 91.050 | 91.900 | 91.900 | 779 |
| 2024-09-27 | 91.000 | 92.500 | 91.000 | 92.500 | 92.500 | 2,036 |
| 2024-09-26 | 92.930 | 92.930 | 91.000 | 91.000 | 91.000 | 4,275 |
| 2024-09-25 | 91.000 | 92.990 | 91.000 | 92.930 | 92.930 | 14,900 |
| 2024-09-24 | 91.000 | 92.990 | 91.000 | 91.000 | 91.000 | 3,662 |
| 2024-09-23 | 91.000 | 92.980 | 91.000 | 91.000 | 91.000 | 1,571 |
| 2024-09-20 | 91.000 | 93.000 | 91.000 | 91.000 | 91.000 | 26,968 |
| 2024-09-19 | 93.600 | 93.900 | 91.000 | 91.000 | 91.000 | 2,536 |
| 2024-09-18 | 93.000 | 93.600 | 92.000 | 93.600 | 93.600 | 1,074 |
| 2024-09-13 | 92.030 | 93.950 | 91.550 | 93.000 | 93.000 | 1,226 |
| 2024-09-12 | 92.000 | 93.950 | 91.700 | 92.030 | 92.030 | 2,282 |
| 2024-09-11 | 91.000 | 92.100 | 91.000 | 92.000 | 92.000 | 285 |
| 2024-09-10 | 92.000 | 93.980 | 91.000 | 91.000 | 91.000 | 8,633 |
| 2024-09-09 | 92.000 | 93.930 | 91.750 | 92.000 | 92.000 | 33,026 |
| 2024-09-06 | 93.000 | 93.790 | 91.530 | 92.000 | 92.000 | 11,659 |
| 2024-09-05 | 93.000 | 93.920 | 93.000 | 93.000 | 93.000 | 558 |
| 2024-09-04 | 93.800 | 93.800 | 91.520 | 93.000 | 93.000 | 173 |
| 2024-09-03 | 92.000 | 93.950 | 92.000 | 93.800 | 93.800 | 41 |
| 2024-09-02 | 92.300 | 93.980 | 91.000 | 92.000 | 92.000 | 3,884 |
| 2024-08-30 | 93.010 | 93.990 | 92.000 | 92.300 | 92.300 | 4,180 |
| 2024-08-29 | 93.000 | 94.000 | 93.000 | 93.010 | 93.010 | 391 |
| 2024-08-28 | 93.000 | 94.000 | 92.900 | 93.000 | 93.000 | 102,165 |
| 2024-08-27 | 91.600 | 93.000 | 91.600 | 93.000 | 93.000 | 1,191 |
| 2024-08-26 | 91.200 | 93.000 | 91.200 | 91.510 | 91.510 | 1,206 |
| 2024-08-23 | 91.000 | 92.700 | 91.000 | 91.200 | 91.200 | 3,715 |
| 2024-08-22 | 92.950 | 92.950 | 91.000 | 91.000 | 91.000 | 9,243 |
| 2024-08-19 | 91.900 | 92.990 | 91.900 | 92.950 | 92.950 | 1,042 |
| 2024-08-16 | 92.890 | 92.900 | 91.900 | 91.900 | 91.900 | 314 |
| 2024-08-15 | 92.900 | 92.900 | 92.000 | 92.890 | 92.890 | 90 |
| 2024-08-13 | 92.000 | 92.900 | 92.000 | 92.900 | 92.900 | 246 |
| 2024-08-12 | 92.000 | 92.100 | 92.000 | 92.000 | 92.000 | 118 |
| 2024-08-09 | 92.100 | 92.110 | 91.900 | 92.000 | 92.000 | 683 |
| 2024-08-08 | 92.800 | 92.800 | 92.100 | 92.100 | 92.100 | 76 |
| 2024-08-07 | 92.500 | 92.800 | 91.240 | 92.800 | 92.800 | 75 |
| 2024-08-06 | 92.890 | 92.890 | 91.000 | 92.500 | 92.500 | 223 |
| 2024-08-05 | 91.000 | 92.900 | 90.900 | 92.890 | 92.890 | 2,584 |
| 2024-08-02 | 92.880 | 92.900 | 91.000 | 91.000 | 91.000 | 4,925 |
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.