CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 338.00 | 338.00 | 332.00 | 338.00 | 338.00 | 212 |
| 2021-12-15 | 339.00 | 339.00 | 338.00 | 338.00 | 338.00 | 283 |
| 2021-12-14 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 0 |
| 2021-12-13 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 200 |
| 2021-12-10 | 334.00 | 339.00 | 334.00 | 339.00 | 339.00 | 2,423 |
| 2021-12-09 | 333.00 | 334.00 | 330.00 | 334.00 | 334.00 | 805 |
| 2021-12-08 | 330.00 | 333.00 | 329.00 | 333.00 | 333.00 | 145 |
| 2021-12-07 | 331.00 | 331.00 | 330.00 | 330.00 | 330.00 | 3 |
| 2021-12-06 | 335.00 | 337.50 | 331.00 | 331.00 | 331.00 | 445 |
| 2021-12-03 | 334.00 | 335.00 | 330.00 | 335.00 | 335.00 | 6,048 |
| 2021-12-02 | 333.70 | 334.00 | 330.50 | 334.00 | 334.00 | 312 |
| 2021-12-01 | 335.00 | 335.00 | 333.70 | 333.70 | 333.70 | 166 |
| 2021-11-30 | 329.45 | 335.00 | 323.00 | 335.00 | 335.00 | 5,443 |
| 2021-11-29 | 330.00 | 330.00 | 329.00 | 329.45 | 329.45 | 6,850 |
| 2021-11-26 | 338.45 | 338.45 | 330.00 | 330.00 | 330.00 | 12,879 |
| 2021-11-25 | 338.45 | 338.45 | 338.45 | 338.45 | 338.45 | 0 |
| 2021-11-24 | 335.50 | 338.90 | 333.50 | 338.45 | 338.45 | 70 |
| 2021-11-23 | 338.90 | 338.90 | 335.00 | 335.50 | 335.50 | 699 |
| 2021-11-22 | 335.00 | 339.00 | 335.00 | 338.90 | 338.90 | 12,330 |
| 2021-11-19 | 339.00 | 339.00 | 335.00 | 335.00 | 335.00 | 5,521 |
| 2021-11-17 | 334.00 | 339.00 | 333.10 | 339.00 | 339.00 | 310 |
| 2021-11-16 | 339.90 | 339.90 | 334.00 | 334.00 | 334.00 | 3,000 |
| 2021-11-15 | 337.00 | 339.90 | 333.00 | 339.90 | 339.90 | 89 |
| 2021-11-12 | 338.95 | 338.95 | 336.90 | 337.00 | 337.00 | 510 |
| 2021-11-11 | 339.75 | 339.75 | 332.00 | 338.95 | 338.95 | 2,086 |
| 2021-11-10 | 332.00 | 339.75 | 332.00 | 339.75 | 339.75 | 15 |
| 2021-11-09 | 339.00 | 339.70 | 330.50 | 332.00 | 332.00 | 702 |
| 2021-11-08 | 339.70 | 339.70 | 339.00 | 339.00 | 339.00 | 5 |
| 2021-11-05 | 340.00 | 344.85 | 339.70 | 339.70 | 339.70 | 1,070 |
| 2021-11-04 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | 2,492 |
| 2021-11-03 | 349.00 | 349.00 | 346.00 | 346.00 | 346.00 | 55 |
| 2021-11-02 | 350.00 | 350.00 | 349.00 | 349.00 | 349.00 | 2 |
| 2021-11-01 | 349.00 | 350.00 | 346.00 | 350.00 | 350.00 | 146 |
| 2021-10-29 | 351.00 | 351.00 | 345.20 | 349.00 | 349.00 | 4,534 |
| 2021-10-28 | 348.45 | 355.00 | 348.45 | 351.00 | 351.00 | 3,855 |
| 2021-10-27 | 336.15 | 349.00 | 336.15 | 348.45 | 348.45 | 693 |
| 2021-10-26 | 338.00 | 340.00 | 335.00 | 336.15 | 336.15 | 32,711 |
| 2021-10-25 | 333.00 | 338.00 | 327.00 | 338.00 | 338.00 | 1,290 |
| 2021-10-22 | 325.00 | 333.00 | 321.10 | 333.00 | 333.00 | 41,177 |
← NewerPage 21 of 21 · 1,239 trading days
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.