Register for real-time alerts, custom portfolio, and market movers
IMMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 29.50 | 0.15 | 0.51% | 29.25 | 29.80 | 29.25 | 2,730 |
| May 09 2024 | 29.35 | -0.20 | -0.68% | 29.20 | 29.65 | 29.20 | 2,357 |
| May 08 2024 | 29.55 | 0.45 | 1.55% | 29.50 | 29.55 | 28.75 | 7,466 |
| May 07 2024 | 29.10 | -0.35 | -1.19% | 29.40 | 29.40 | 28.90 | 6,407 |
| May 06 2024 | 29.45 | 0.25 | 0.86% | 29.20 | 29.55 | 28.80 | 5,904 |
| May 03 2024 | 29.20 | 0.45 | 1.57% | 28.00 | 29.30 | 28.00 | 7,953 |
| May 02 2024 | 28.75 | 0.65 | 2.31% | 28.10 | 28.80 | 28.05 | 3,237 |
| Apr 30 2024 | 28.10 | -0.20 | -0.71% | 28.20 | 28.45 | 27.90 | 5,080 |
| Apr 29 2024 | 28.30 | 1.40 | 5.20% | 27.20 | 28.30 | 26.65 | 5,695 |
| Apr 26 2024 | 26.90 | 0.90 | 3.46% | 26.00 | 26.90 | 26.00 | 2,539 |
| Apr 25 2024 | 26.00 | -0.25 | -0.95% | 26.35 | 26.55 | 25.90 | 5,675 |
| Apr 24 2024 | 26.25 | -0.50 | -1.87% | 26.90 | 26.90 | 26.20 | 6,143 |
| Apr 23 2024 | 26.75 | 0.20 | 0.75% | 26.50 | 27.00 | 26.40 | 6,896 |
| Apr 22 2024 | 26.55 | -0.10 | -0.38% | 26.70 | 26.90 | 26.40 | 3,710 |
| Apr 19 2024 | 26.65 | -0.25 | -0.93% | 26.20 | 26.65 | 25.70 | 8,872 |
| Apr 18 2024 | 26.90 | 0.30 | 1.13% | 27.40 | 27.40 | 26.55 | 4,834 |
| Apr 17 2024 | 26.60 | -0.05 | -0.19% | 26.70 | 26.85 | 26.55 | 4,630 |
| Apr 16 2024 | 26.65 | -0.65 | -2.38% | 26.85 | 27.00 | 26.55 | 8,408 |
| Apr 15 2024 | 27.30 | -1.80 | -6.19% | 29.50 | 29.50 | 27.15 | 16,315 |
| Apr 12 2024 | 29.10 | 0.15 | 0.52% | 29.30 | 29.75 | 29.00 | 8,906 |
| Apr 11 2024 | 28.95 | -0.05 | -0.17% | 28.80 | 29.15 | 28.75 | 9,041 |
| Apr 10 2024 | 29.00 | 0.40 | 1.40% | 29.00 | 29.75 | 28.80 | 11,074 |
| Apr 09 2024 | 28.60 | -0.05 | -0.17% | 28.95 | 29.00 | 28.35 | 3,875 |
| Apr 08 2024 | 28.65 | 0.15 | 0.53% | 28.45 | 28.90 | 27.90 | 5,853 |
| Apr 05 2024 | 28.50 | -0.35 | -1.21% | 28.65 | 28.65 | 27.90 | 11,600 |
| Apr 04 2024 | 28.85 | -0.20 | -0.69% | 29.10 | 29.40 | 28.85 | 5,384 |
| Apr 03 2024 | 29.05 | 0.15 | 0.52% | 28.85 | 29.05 | 28.00 | 7,378 |
| Apr 02 2024 | 28.90 | -0.10 | -0.34% | 29.40 | 29.40 | 28.45 | 14,170 |
| Mar 28 2024 | 29.00 | 1.10 | 3.94% | 27.85 | 29.00 | 27.75 | 15,050 |
| Mar 27 2024 | 27.90 | 0.55 | 2.01% | 27.30 | 27.90 | 27.05 | 8,056 |
| Mar 26 2024 | 27.35 | 0.30 | 1.11% | 27.50 | 27.60 | 26.80 | 3,831 |
| Mar 25 2024 | 27.05 | 0.50 | 1.88% | 26.85 | 27.55 | 26.60 | 8,091 |
| Mar 22 2024 | 26.55 | 1.25 | 4.94% | 25.20 | 26.85 | 25.20 | 15,258 |
| Mar 21 2024 | 25.30 | 0.45 | 1.81% | 25.10 | 25.70 | 25.10 | 20,573 |
| Mar 20 2024 | 24.85 | -0.15 | -0.60% | 25.00 | 25.00 | 24.35 | 7,378 |
| Mar 19 2024 | 25.00 | -0.05 | -0.20% | 25.30 | 25.30 | 24.55 | 7,748 |
| Mar 18 2024 | 25.05 | 0.95 | 3.94% | 24.55 | 25.60 | 24.35 | 20,670 |
| Mar 15 2024 | 24.10 | 0.20 | 0.84% | 24.00 | 24.45 | 23.80 | 6,514 |
| Mar 14 2024 | 23.90 | -0.80 | -3.24% | 24.85 | 25.00 | 23.90 | 11,120 |
| Mar 13 2024 | 24.70 | 0.20 | 0.82% | 24.20 | 24.85 | 24.20 | 8,546 |
| Mar 12 2024 | 24.50 | 0.25 | 1.03% | 23.90 | 24.70 | 23.90 | 11,258 |
| Mar 11 2024 | 24.25 | 0.20 | 0.83% | 23.90 | 24.50 | 23.10 | 19,987 |
| Mar 08 2024 | 24.05 | 0.70 | 3.00% | 23.65 | 24.25 | 23.30 | 8,634 |
| Mar 07 2024 | 23.35 | 0.50 | 2.19% | 23.00 | 23.65 | 22.60 | 6,303 |
| Mar 06 2024 | 22.85 | 0.30 | 1.33% | 22.60 | 23.35 | 22.60 | 11,710 |
| Mar 05 2024 | 22.55 | -0.70 | -3.01% | 23.50 | 23.50 | 22.55 | 10,271 |
| Mar 04 2024 | 23.25 | -0.60 | -2.52% | 23.85 | 23.95 | 23.20 | 8,558 |
| Mar 01 2024 | 23.85 | 0.20 | 0.85% | 23.60 | 24.15 | 23.60 | 3,682 |
| Feb 29 2024 | 23.65 | -0.20 | -0.84% | 24.00 | 24.05 | 23.60 | 6,412 |
| Feb 28 2024 | 23.85 | -0.30 | -1.24% | 24.50 | 24.50 | 23.60 | 7,549 |
| Feb 27 2024 | 24.15 | 0.30 | 1.26% | 24.10 | 24.30 | 23.70 | 4,753 |
| Feb 26 2024 | 23.85 | -0.40 | -1.65% | 24.40 | 24.60 | 23.85 | 6,253 |
| Feb 23 2024 | 24.25 | -0.15 | -0.61% | 24.00 | 24.60 | 24.00 | 5,176 |
| Feb 22 2024 | 24.40 | 0.30 | 1.24% | 24.30 | 24.60 | 23.65 | 11,611 |
| Feb 21 2024 | 24.10 | -0.65 | -2.63% | 24.70 | 24.90 | 23.90 | 13,752 |
| Feb 20 2024 | 24.75 | -0.50 | -1.98% | 25.55 | 25.55 | 24.65 | 12,095 |
| Feb 19 2024 | 25.25 | -0.20 | -0.79% | 25.40 | 25.65 | 25.25 | 3,756 |
| Feb 16 2024 | 25.45 | 0.25 | 0.99% | 25.25 | 25.65 | 25.25 | 3,295 |
| Feb 15 2024 | 25.20 | -0.25 | -0.98% | 25.50 | 25.65 | 25.20 | 5,343 |
| Feb 14 2024 | 25.45 | 0.40 | 1.60% | 25.25 | 25.45 | 25.00 | 7,865 |
| Feb 13 2024 | 25.05 | -0.85 | -3.28% | 25.65 | 25.95 | 25.00 | 10,840 |
