Register to chat with like-minded investors on our interactive forums.
IMOB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 867.39 | 1.88 | 0.22% | 865.45 | 887.42 | 860.40 | 0 |
| May 09 2024 | 865.51 | -18.63 | -2.11% | 883.99 | 884.04 | 855.90 | 0 |
| May 08 2024 | 884.14 | 3.77 | 0.43% | 880.26 | 884.14 | 868.33 | 0 |
| May 07 2024 | 880.37 | -2.91 | -0.33% | 883.15 | 890.33 | 878.16 | 0 |
| May 06 2024 | 883.28 | -8.17 | -0.92% | 891.45 | 895.08 | 881.71 | 0 |
| May 03 2024 | 891.45 | 34.05 | 3.97% | 857.47 | 897.17 | 857.47 | 0 |
| May 02 2024 | 857.40 | 19.64 | 2.34% | 837.91 | 860.74 | 837.86 | 0 |
| Apr 30 2024 | 837.76 | -28.77 | -3.32% | 866.53 | 866.64 | 834.60 | 0 |
| Apr 29 2024 | 866.53 | 5.75 | 0.67% | 860.91 | 867.46 | 860.10 | 0 |
| Apr 26 2024 | 860.78 | 34.46 | 4.17% | 826.43 | 863.04 | 826.43 | 0 |
| Apr 25 2024 | 826.32 | -18.25 | -2.16% | 844.57 | 844.57 | 824.22 | 0 |
| Apr 24 2024 | 844.57 | -0.97 | -0.11% | 845.54 | 847.08 | 835.39 | 0 |
| Apr 23 2024 | 845.54 | -1.87 | -0.22% | 847.39 | 847.79 | 830.03 | 0 |
| Apr 22 2024 | 847.41 | 1.54 | 0.18% | 845.72 | 853.97 | 841.06 | 0 |
| Apr 19 2024 | 845.87 | 7.39 | 0.88% | 838.53 | 854.32 | 837.21 | 0 |
| Apr 18 2024 | 838.48 | -5.50 | -0.65% | 843.81 | 853.44 | 835.12 | 0 |
| Apr 17 2024 | 843.98 | -5.38 | -0.63% | 849.32 | 860.79 | 842.20 | 0 |
| Apr 16 2024 | 849.36 | -2.50 | -0.29% | 851.59 | 859.44 | 833.13 | 0 |
| Apr 15 2024 | 851.86 | -31.55 | -3.57% | 883.41 | 883.55 | 846.18 | 0 |
| Apr 12 2024 | 883.41 | -36.15 | -3.93% | 919.54 | 919.55 | 881.86 | 0 |
| Apr 11 2024 | 919.56 | 0.25 | 0.03% | 919.31 | 923.97 | 911.08 | 0 |
| Apr 10 2024 | 919.31 | -23.75 | -2.52% | 943.10 | 943.10 | 917.56 | 0 |
| Apr 09 2024 | 943.06 | 10.70 | 1.15% | 932.39 | 947.50 | 932.39 | 0 |
| Apr 08 2024 | 932.36 | 13.67 | 1.49% | 918.70 | 934.77 | 915.54 | 0 |
| Apr 05 2024 | 918.69 | -0.16 | -0.02% | 918.85 | 924.02 | 912.69 | 0 |
| Apr 04 2024 | 918.85 | -5.59 | -0.60% | 924.54 | 941.16 | 915.66 | 0 |
| Apr 03 2024 | 924.44 | -8.42 | -0.90% | 932.74 | 933.15 | 914.46 | 0 |
| Apr 02 2024 | 932.86 | -1.31 | -0.14% | 934.16 | 937.35 | 920.64 | 0 |
| Apr 01 2024 | 934.17 | -13.06 | -1.38% | 947.23 | 949.35 | 930.84 | 0 |
| Mar 28 2024 | 947.23 | -0.28 | -0.03% | 947.57 | 953.44 | 944.80 | 0 |
| Mar 27 2024 | 947.51 | 8.81 | 0.94% | 938.70 | 950.16 | 937.00 | 0 |
| Mar 26 2024 | 938.70 | 4.84 | 0.52% | 933.77 | 945.22 | 929.69 | 0 |
| Mar 25 2024 | 933.86 | -6.65 | -0.71% | 940.84 | 942.59 | 933.49 | 0 |
| Mar 22 2024 | 940.51 | -18.69 | -1.95% | 959.17 | 959.37 | 935.86 | 0 |
| Mar 21 2024 | 959.20 | -7.18 | -0.74% | 965.84 | 969.72 | 951.61 | 0 |
| Mar 20 2024 | 966.38 | 27.73 | 2.95% | 938.65 | 967.07 | 938.65 | 0 |
| Mar 19 2024 | 938.65 | -3.78 | -0.40% | 942.98 | 945.11 | 932.53 | 0 |
| Mar 18 2024 | 942.43 | -15.57 | -1.63% | 958.48 | 965.61 | 938.30 | 0 |
| Mar 15 2024 | 958.00 | -10.35 | -1.07% | 968.28 | 972.22 | 958.00 | 0 |
| Mar 14 2024 | 968.35 | 2.14 | 0.22% | 966.38 | 975.03 | 959.47 | 0 |
| Mar 13 2024 | 966.21 | 10.55 | 1.10% | 955.64 | 969.09 | 952.08 | 0 |
| Mar 12 2024 | 955.66 | 11.14 | 1.18% | 944.60 | 955.94 | 943.62 | 0 |
| Mar 11 2024 | 944.52 | -0.83 | -0.09% | 944.67 | 946.87 | 938.28 | 0 |
| Mar 08 2024 | 945.35 | 10.32 | 1.10% | 933.23 | 950.38 | 924.31 | 0 |
| Mar 07 2024 | 935.03 | -4.04 | -0.43% | 939.03 | 947.12 | 932.70 | 0 |
| Mar 06 2024 | 939.07 | 3.53 | 0.38% | 935.62 | 946.67 | 935.62 | 0 |
| Mar 05 2024 | 935.54 | 2.24 | 0.24% | 933.69 | 950.68 | 931.18 | 0 |
| Mar 04 2024 | 933.30 | -4.78 | -0.51% | 938.30 | 943.38 | 926.44 | 0 |
| Mar 01 2024 | 938.08 | 1.17 | 0.12% | 936.88 | 939.29 | 922.70 | 0 |
| Feb 29 2024 | 936.91 | 4.05 | 0.43% | 932.86 | 936.91 | 920.17 | 0 |
| Feb 28 2024 | 932.86 | -8.65 | -0.92% | 941.11 | 941.49 | 921.97 | 0 |
| Feb 27 2024 | 941.51 | 27.15 | 2.97% | 914.52 | 942.98 | 914.52 | 0 |
| Feb 26 2024 | 914.36 | 0.18 | 0.02% | 914.30 | 923.41 | 910.99 | 0 |
| Feb 23 2024 | 914.18 | -5.66 | -0.62% | 919.77 | 920.73 | 909.11 | 0 |
| Feb 22 2024 | 919.84 | 9.60 | 1.05% | 910.24 | 922.12 | 910.20 | 0 |
| Feb 21 2024 | 910.24 | 0.94 | 0.10% | 909.33 | 914.21 | 900.87 | 0 |
| Feb 20 2024 | 909.30 | 21.95 | 2.47% | 887.31 | 909.44 | 880.90 | 0 |
| Feb 19 2024 | 887.35 | 2.21 | 0.25% | 885.17 | 887.90 | 879.77 | 0 |
| Feb 16 2024 | 885.14 | 6.93 | 0.79% | 878.46 | 885.77 | 873.17 | 0 |
| Feb 15 2024 | 878.21 | -7.23 | -0.82% | 885.44 | 891.24 | 877.92 | 0 |
| Feb 14 2024 | 885.44 | -14.06 | -1.56% | 899.45 | 899.45 | 882.90 | 0 |
