Cofinimmo SA (0J3X.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 05:13PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 62.33 | 62.33 | 62.33 | 62.33 | 18,444 |
| 29 Apr 2024 | 62.45 | 63.60 | 61.90 | 63.25 | 63.25 | 3,068 |
| 26 Apr 2024 | 61.40 | 62.60 | 61.55 | 61.72 | 61.72 | 27,235 |
| 25 Apr 2024 | 61.83 | 62.15 | 61.45 | 61.53 | 61.53 | 15,291 |
| 24 Apr 2024 | 63.25 | 63.25 | 61.85 | 62.92 | 62.92 | 14,249 |
| 23 Apr 2024 | 62.63 | 63.20 | 62.50 | 62.72 | 62.72 | 37,196 |
| 22 Apr 2024 | 62.40 | 63.35 | 61.56 | 62.25 | 62.25 | 48,523 |
| 19 Apr 2024 | 63.00 | 62.60 | 61.80 | 62.05 | 62.05 | 14,241 |
| 18 Apr 2024 | 62.53 | 62.70 | 62.15 | 62.20 | 62.20 | 7,873 |
| 17 Apr 2024 | 62.15 | 62.60 | 61.70 | 61.63 | 61.63 | 9,183 |
| 16 Apr 2024 | 61.88 | 62.15 | 61.50 | 62.00 | 62.00 | 40,485 |
| 15 Apr 2024 | 62.35 | 62.70 | 61.94 | 62.30 | 62.30 | 7,620 |
| 12 Apr 2024 | 62.67 | 63.20 | 62.10 | 62.83 | 62.83 | 10,633 |
| 11 Apr 2024 | 61.53 | 62.70 | 61.50 | 62.88 | 62.88 | 18,369 |
| 10 Apr 2024 | 63.25 | 63.95 | 61.80 | 61.92 | 61.92 | 11,942 |
| 09 Apr 2024 | 62.15 | 63.20 | 61.60 | 63.15 | 63.15 | 140,599 |
| 08 Apr 2024 | 63.10 | 62.30 | 61.55 | 62.53 | 62.53 | 10,937 |
| 05 Apr 2024 | 63.10 | 62.55 | 61.59 | 62.15 | 62.15 | 22,447 |
| 04 Apr 2024 | 61.67 | 63.05 | 61.15 | 62.53 | 62.53 | 56,519 |
| 03 Apr 2024 | 61.25 | 61.40 | 60.20 | 60.67 | 60.67 | 21,473 |
| 02 Apr 2024 | 62.53 | 61.85 | 60.50 | 61.63 | 61.63 | 143,567 |
| 28 Mar 2024 | 59.40 | 61.05 | 58.70 | 60.00 | 60.00 | 35,510 |
| 27 Mar 2024 | 58.00 | 59.10 | 57.75 | 58.05 | 58.05 | 185,675 |
| 26 Mar 2024 | 58.53 | 58.50 | 57.60 | 58.25 | 58.25 | 37,183 |
| 25 Mar 2024 | 59.00 | 58.70 | 57.70 | 58.40 | 58.40 | 38,030 |
| 22 Mar 2024 | 58.92 | 58.90 | 58.15 | 58.45 | 58.45 | 45,649 |
| 21 Mar 2024 | 58.05 | 58.90 | 58.05 | 58.15 | 58.15 | 23,764 |
| 20 Mar 2024 | 57.63 | 57.25 | 56.45 | 56.53 | 56.53 | 29,441 |
| 19 Mar 2024 | 57.10 | 57.20 | 56.75 | 57.35 | 57.35 | 8,319 |
| 18 Mar 2024 | 57.83 | 58.10 | 57.10 | 58.10 | 58.10 | 13,667 |
| 15 Mar 2024 | 57.53 | 58.05 | 56.90 | 57.30 | 57.30 | 226,668 |
| 14 Mar 2024 | 57.25 | 58.60 | 57.40 | 57.63 | 57.63 | 9,204 |
| 13 Mar 2024 | 58.53 | 57.75 | 57.05 | 57.45 | 57.45 | 14,200 |
| 12 Mar 2024 | 60.00 | 58.65 | 57.70 | 58.35 | 58.35 | 25,389 |
| 11 Mar 2024 | 59.10 | 59.15 | 58.10 | 58.67 | 58.67 | 19,411 |
| 08 Mar 2024 | 56.92 | 58.35 | 57.00 | 58.00 | 58.00 | 13,201 |
| 07 Mar 2024 | 58.40 | 58.10 | 56.30 | 57.78 | 57.78 | 17,735 |
| 06 Mar 2024 | 56.92 | 58.05 | 56.65 | 56.67 | 56.67 | 48,989 |
| 05 Mar 2024 | 56.63 | 56.95 | 56.05 | 56.58 | 56.58 | 56,268 |
| 04 Mar 2024 | 59.00 | 58.35 | 55.90 | 56.67 | 56.67 | 13,135 |
| 01 Mar 2024 | 58.53 | 58.35 | 57.10 | 58.15 | 58.15 | 28,049 |
| 29 Feb 2024 | 59.00 | 59.75 | 57.70 | 58.25 | 58.25 | 44,023 |
| 28 Feb 2024 | 59.67 | 59.10 | 58.05 | 58.30 | 58.30 | 26,742 |
| 27 Feb 2024 | 60.20 | 60.85 | 59.50 | 60.35 | 60.35 | 151,793 |
| 26 Feb 2024 | 61.72 | 61.74 | 60.50 | 61.67 | 61.67 | 18,423 |
| 23 Feb 2024 | 63.00 | 63.90 | 61.30 | 62.25 | 62.25 | 52,331 |
| 22 Feb 2024 | 62.40 | 62.73 | 61.65 | 62.35 | 62.35 | 66,140 |
| 21 Feb 2024 | 61.53 | 62.80 | 61.60 | 61.78 | 61.78 | 216,712 |
| 20 Feb 2024 | 62.20 | 62.00 | 61.54 | 61.78 | 61.78 | 29,770 |
| 19 Feb 2024 | 62.53 | 63.40 | 61.60 | 61.78 | 61.78 | 40,580 |
| 16 Feb 2024 | 63.05 | 63.45 | 62.35 | 63.40 | 63.40 | 8,220 |
| 15 Feb 2024 | 61.92 | 63.10 | 61.85 | 63.00 | 63.00 | 22,774 |
| 14 Feb 2024 | 62.10 | 63.00 | 61.60 | 62.10 | 62.10 | 213,717 |
| 13 Feb 2024 | 63.05 | 64.10 | 62.20 | 62.30 | 62.30 | 18,129 |
| 12 Feb 2024 | 62.53 | 63.75 | 62.46 | 62.72 | 62.72 | 18,125 |
| 09 Feb 2024 | 63.30 | 64.10 | 62.30 | 62.25 | 62.25 | 5,206 |
| 08 Feb 2024 | 62.53 | 63.85 | 63.00 | 63.58 | 63.58 | 10,410 |
| 07 Feb 2024 | 63.88 | 63.98 | 62.50 | 63.45 | 63.45 | 11,164 |
| 06 Feb 2024 | 64.68 | 64.60 | 64.00 | 64.63 | 64.63 | 15,714 |
| 05 Feb 2024 | 66.00 | 65.60 | 64.60 | 65.53 | 65.53 | 41,898 |
| 02 Feb 2024 | 65.88 | 67.15 | 64.95 | 65.53 | 65.53 | 13,407 |
| 01 Feb 2024 | 66.88 | 66.80 | 65.15 | 65.53 | 65.53 | 26,895 |
| 31 Jan 2024 | 66.53 | 67.70 | 66.45 | 66.68 | 66.68 | 19,333 |
| 30 Jan 2024 | 66.68 | 67.10 | 66.35 | 67.00 | 67.00 | 9,474 |
| 29 Jan 2024 | 66.00 | 66.51 | 64.50 | 66.15 | 66.15 | 91,804 |
| 26 Jan 2024 | 66.00 | 66.26 | 65.45 | 65.63 | 65.63 | 60,328 |
| 25 Jan 2024 | 66.88 | 67.20 | 65.75 | 66.78 | 66.78 | 31,355 |
| 24 Jan 2024 | 67.25 | 67.90 | 67.20 | 67.25 | 67.25 | 22,664 |
| 23 Jan 2024 | 67.05 | 67.85 | 66.50 | 67.20 | 67.20 | 16,491 |
| 22 Jan 2024 | 67.53 | 68.60 | 67.25 | 68.25 | 68.25 | 20,473 |
| 19 Jan 2024 | 68.45 | 68.05 | 67.20 | 67.72 | 67.72 | 17,197 |
| 18 Jan 2024 | 67.53 | 68.35 | 67.15 | 67.82 | 67.82 | 26,974 |
| 17 Jan 2024 | 69.93 | 70.80 | 68.10 | 69.25 | 69.25 | 27,457 |
| 16 Jan 2024 | 70.05 | 71.85 | 70.50 | 71.20 | 71.20 | 14,174 |
| 15 Jan 2024 | 71.95 | 72.40 | 70.95 | 71.93 | 71.93 | 5,279 |
| 12 Jan 2024 | 70.45 | 72.15 | 70.60 | 71.53 | 71.53 | 19,284 |
| 11 Jan 2024 | 71.00 | 70.60 | 69.40 | 70.00 | 70.00 | 18,113 |
| 10 Jan 2024 | 69.53 | 70.75 | 69.82 | 70.00 | 70.00 | 3,846 |
| 09 Jan 2024 | 69.78 | 70.25 | 69.40 | 69.78 | 69.78 | 10,571 |
| 08 Jan 2024 | 69.78 | 70.15 | 69.00 | 69.63 | 69.63 | 10,720 |
| 05 Jan 2024 | 70.00 | 70.35 | 69.15 | 70.00 | 70.00 | 14,794 |
| 04 Jan 2024 | 69.53 | 70.40 | 69.50 | 69.72 | 69.72 | 7,852 |
| 03 Jan 2024 | 70.68 | 71.05 | 69.55 | 69.78 | 69.78 | 14,074 |
| 02 Jan 2024 | 72.00 | 71.85 | 70.50 | 71.53 | 71.53 | 7,707 |
| 29 Dec 2023 | 72.10 | 72.15 | 71.15 | 71.93 | 71.93 | 10,501 |
| 28 Dec 2023 | 72.82 | 72.85 | 71.95 | 72.57 | 72.57 | 9,193 |
| 27 Dec 2023 | 70.10 | 72.80 | 70.75 | 72.57 | 72.57 | 14,957 |
| 22 Dec 2023 | 70.35 | 71.10 | 70.35 | 70.63 | 70.63 | 5,644 |
| 21 Dec 2023 | 72.00 | 70.90 | 70.20 | 70.35 | 70.35 | 6,112 |
| 20 Dec 2023 | 70.20 | 71.65 | 69.70 | 70.30 | 70.30 | 14,397 |
| 19 Dec 2023 | 70.10 | 70.45 | 69.85 | 70.15 | 70.15 | 13,856 |
| 18 Dec 2023 | 70.53 | 71.00 | 69.70 | 70.25 | 70.25 | 15,964 |
| 15 Dec 2023 | 71.30 | 71.60 | 70.65 | 71.10 | 71.10 | 45,017 |
| 14 Dec 2023 | 70.30 | 72.25 | 70.75 | 71.82 | 71.82 | 29,445 |
| 13 Dec 2023 | 68.20 | 68.45 | 67.85 | 68.35 | 68.35 | 59,789 |
| 12 Dec 2023 | 69.53 | 69.45 | 67.85 | 68.05 | 68.05 | 8,230 |
| 11 Dec 2023 | 69.00 | 69.35 | 68.50 | 69.05 | 69.05 | 7,024 |
| 08 Dec 2023 | 69.00 | 69.89 | 68.95 | 68.88 | 68.88 | 13,672 |
| 07 Dec 2023 | 70.00 | 70.15 | 67.90 | 69.53 | 69.53 | 9,314 |
| 06 Dec 2023 | 68.45 | 70.70 | 68.45 | 70.10 | 70.10 | 21,896 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.