Inmobiliaria Colonial, SOCIMI, S.A. (0RID.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 6.43 | 6.44 | 6.15 | 6.21 | 6.21 | 32,921 |
| 17 May 2024 | 0.008403 Dividend | |||||
| 16 May 2024 | 6.30 | 6.43 | 6.11 | 6.43 | 6.43 | 43,616 |
| 15 May 2024 | 5.88 | 6.16 | 5.91 | 6.16 | 6.15 | 4,016,918 |
| 14 May 2024 | 5.90 | 5.99 | 5.89 | 5.94 | 5.93 | 14,725 |
| 13 May 2024 | 5.77 | 5.84 | 5.78 | 5.81 | 5.80 | 498 |
| 10 May 2024 | 5.75 | 5.88 | 5.79 | 5.85 | 5.84 | 22,183 |
| 09 May 2024 | 5.85 | 5.82 | 5.76 | 5.81 | 5.80 | 539,695 |
| 08 May 2024 | 5.80 | 5.80 | 5.74 | 5.77 | 5.76 | 150,024 |
| 07 May 2024 | 5.63 | 5.78 | 5.72 | 5.71 | 5.70 | 5,889 |
| 03 May 2024 | 5.57 | 5.76 | 5.61 | 5.70 | 5.70 | 24,456 |
| 02 May 2024 | 5.46 | 5.61 | 5.61 | 5.57 | 5.56 | 7,281 |
| 01 May 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 30 Apr 2024 | 5.61 | 5.58 | 5.49 | 5.50 | 5.50 | 28,554 |
| 29 Apr 2024 | 5.60 | 5.59 | 5.55 | 5.58 | 5.58 | 28,987 |
| 26 Apr 2024 | 5.42 | 5.62 | 5.52 | 5.59 | 5.58 | 52,105 |
| 25 Apr 2024 | 5.49 | 5.55 | 5.45 | 5.50 | 5.50 | 109,848 |
| 24 Apr 2024 | 5.48 | 5.53 | 5.49 | 5.53 | 5.52 | 715,545 |
| 23 Apr 2024 | 5.53 | 5.54 | 5.50 | 5.52 | 5.51 | 1,461,842 |
| 22 Apr 2024 | 5.48 | 5.53 | 5.47 | 5.50 | 5.50 | 213,454 |
| 19 Apr 2024 | 5.35 | 5.43 | 5.31 | 5.41 | 5.40 | 54,986 |
| 18 Apr 2024 | 5.34 | 5.36 | 5.31 | 5.34 | 5.33 | 1,992,515 |
| 17 Apr 2024 | 5.28 | 5.37 | 5.28 | 5.31 | 5.31 | 119,461 |
| 16 Apr 2024 | 5.31 | 5.28 | 5.20 | 5.26 | 5.25 | 1,757,845 |
| 15 Apr 2024 | 5.37 | 5.41 | 5.36 | 5.36 | 5.36 | 111,887 |
| 12 Apr 2024 | 5.55 | 5.50 | 5.41 | 5.47 | 5.46 | 147,828 |
| 11 Apr 2024 | 5.35 | 5.46 | 5.34 | 5.42 | 5.41 | 680,847 |
| 10 Apr 2024 | 5.39 | 5.59 | 5.36 | 5.35 | 5.35 | 1,234,286 |
| 09 Apr 2024 | 5.41 | 5.51 | 5.36 | 5.49 | 5.49 | 180,248 |
| 08 Apr 2024 | 5.20 | 5.37 | 5.20 | 5.31 | 5.31 | 127,086 |
| 05 Apr 2024 | 5.28 | 5.26 | 5.20 | 5.19 | 5.18 | 52,859 |
| 04 Apr 2024 | 5.33 | 5.34 | 5.29 | 5.31 | 5.30 | 1,554,403 |
| 03 Apr 2024 | 5.26 | 5.32 | 5.26 | 5.27 | 5.26 | 119,224 |
| 02 Apr 2024 | 5.54 | 5.51 | 5.26 | 5.32 | 5.31 | 983,655 |
| 28 Mar 2024 | 5.39 | 5.51 | 5.43 | 5.49 | 5.48 | 289,999 |
| 27 Mar 2024 | 5.43 | 5.46 | 5.39 | 5.46 | 5.45 | 66,881 |
| 26 Mar 2024 | 5.41 | 5.43 | 5.36 | 5.36 | 5.35 | 87,306 |
| 25 Mar 2024 | 5.38 | 5.40 | 5.34 | 5.33 | 5.33 | 129,699 |
| 22 Mar 2024 | 5.33 | 5.40 | 5.30 | 5.32 | 5.32 | 975,850 |
| 21 Mar 2024 | 5.29 | 5.34 | 5.26 | 5.29 | 5.28 | 396,905 |
| 20 Mar 2024 | 5.17 | 5.24 | 5.16 | 5.23 | 5.22 | 152,816 |
| 19 Mar 2024 | 5.10 | 5.16 | 5.11 | 5.11 | 5.10 | 112,300 |
| 18 Mar 2024 | 5.15 | 5.14 | 5.08 | 5.12 | 5.11 | 210,888 |
| 15 Mar 2024 | 5.10 | 5.16 | 5.08 | 5.11 | 5.10 | 180,140 |
| 14 Mar 2024 | 5.10 | 5.16 | 5.07 | 5.11 | 5.10 | 54,134 |
| 13 Mar 2024 | 5.05 | 5.25 | 5.05 | 5.07 | 5.06 | 650,176 |
| 12 Mar 2024 | 5.28 | 5.23 | 5.10 | 5.14 | 5.13 | 51,433 |
| 11 Mar 2024 | 5.20 | 5.24 | 5.16 | 5.21 | 5.20 | 540,899 |
| 08 Mar 2024 | 5.07 | 5.20 | 5.07 | 5.22 | 5.21 | 1,941,790 |
| 07 Mar 2024 | 5.20 | 5.11 | 5.00 | 5.08 | 5.08 | 276,771 |
| 06 Mar 2024 | 5.01 | 5.10 | 5.00 | 5.05 | 5.04 | 1,013,942 |
| 05 Mar 2024 | 4.96 | 4.96 | 4.93 | 4.97 | 4.96 | 152,372 |
| 04 Mar 2024 | 4.91 | 4.94 | 4.82 | 4.85 | 4.84 | 202,716 |
| 01 Mar 2024 | 5.00 | 5.05 | 4.87 | 4.89 | 4.89 | 652,187 |
| 29 Feb 2024 | 5.10 | 5.10 | 5.02 | 5.09 | 5.09 | 56,677 |
| 28 Feb 2024 | 5.27 | 5.21 | 5.02 | 5.06 | 5.06 | 971,180 |
| 27 Feb 2024 | 5.19 | 5.23 | 5.14 | 5.21 | 5.20 | 304,469 |
| 26 Feb 2024 | 5.19 | 5.14 | 5.08 | 5.13 | 5.12 | 187,999 |
| 23 Feb 2024 | 5.19 | 5.14 | 5.11 | 5.16 | 5.15 | 118,650 |
| 22 Feb 2024 | 5.15 | 5.21 | 5.11 | 5.16 | 5.16 | 797,008 |
| 21 Feb 2024 | 5.20 | 5.20 | 5.12 | 5.15 | 5.14 | 32,635 |
| 20 Feb 2024 | 5.15 | 5.14 | 5.11 | 5.12 | 5.12 | 73,417 |
| 19 Feb 2024 | 5.27 | 5.22 | 5.14 | 5.15 | 5.15 | 91,161 |
| 16 Feb 2024 | 5.19 | 5.18 | 5.15 | 5.13 | 5.13 | 507,985 |
| 15 Feb 2024 | 5.20 | 5.15 | 5.06 | 5.14 | 5.14 | 202,678 |
| 14 Feb 2024 | 5.13 | 5.14 | 5.05 | 5.14 | 5.13 | 158,315 |
| 13 Feb 2024 | 5.21 | 5.24 | 5.06 | 5.06 | 5.06 | 456,256 |
| 12 Feb 2024 | 5.22 | 5.23 | 5.17 | 5.24 | 5.23 | 118,170 |
| 09 Feb 2024 | 5.32 | 5.27 | 5.09 | 5.13 | 5.13 | 123,427 |
| 08 Feb 2024 | 5.48 | 5.38 | 5.24 | 5.29 | 5.28 | 120,641 |
| 07 Feb 2024 | 5.30 | 5.39 | 5.29 | 5.38 | 5.37 | 148,012 |
| 06 Feb 2024 | 5.36 | 5.35 | 5.29 | 5.37 | 5.36 | 195,758 |
| 05 Feb 2024 | 5.43 | 5.45 | 5.36 | 5.43 | 5.43 | 71,826 |
| 02 Feb 2024 | 5.42 | 5.54 | 5.38 | 5.38 | 5.38 | 1,035,488 |
| 01 Feb 2024 | 5.60 | 5.58 | 5.33 | 5.36 | 5.35 | 527,916 |
| 31 Jan 2024 | 5.60 | 5.65 | 5.55 | 5.63 | 5.62 | 9,251 |
| 30 Jan 2024 | 5.63 | 5.72 | 5.61 | 5.63 | 5.62 | 34,120 |
| 29 Jan 2024 | 5.73 | 5.74 | 5.66 | 5.67 | 5.66 | 41,229 |
| 26 Jan 2024 | 5.66 | 5.75 | 5.67 | 5.71 | 5.70 | 81,391 |
| 25 Jan 2024 | 5.83 | 5.80 | 5.71 | 5.71 | 5.70 | 28,501 |
| 24 Jan 2024 | 5.78 | 5.86 | 5.78 | 5.85 | 5.84 | 1,372,732 |
| 23 Jan 2024 | 5.71 | 5.70 | 5.65 | 5.68 | 5.68 | 192,997 |
| 22 Jan 2024 | 5.74 | 5.74 | 5.66 | 5.74 | 5.73 | 872,810 |
| 19 Jan 2024 | 5.74 | 5.71 | 5.61 | 5.68 | 5.67 | 101,088 |
| 18 Jan 2024 | 5.63 | 5.69 | 5.62 | 5.67 | 5.66 | 104,874 |
| 17 Jan 2024 | 5.73 | 5.80 | 5.63 | 5.69 | 5.68 | 516,474 |
| 16 Jan 2024 | 5.86 | 5.93 | 5.87 | 5.92 | 5.91 | 116,302 |
| 15 Jan 2024 | 6.03 | 6.07 | 5.96 | 6.03 | 6.02 | 20,583 |
| 12 Jan 2024 | 6.00 | 6.07 | 5.82 | 5.98 | 5.97 | 281,978 |
| 11 Jan 2024 | 6.25 | 6.13 | 5.95 | 5.95 | 5.94 | 242,994 |
| 10 Jan 2024 | 5.90 | 6.14 | 6.01 | 6.13 | 6.12 | 282,617 |
| 09 Jan 2024 | 6.15 | 6.20 | 6.00 | 6.03 | 6.03 | 543,830 |
| 08 Jan 2024 | 6.22 | 6.25 | 6.09 | 6.19 | 6.18 | 195,076 |
| 05 Jan 2024 | 6.45 | 6.42 | 6.30 | 6.30 | 6.29 | 196,282 |
| 04 Jan 2024 | 6.22 | 6.48 | 6.39 | 6.43 | 6.42 | 101,139 |
| 03 Jan 2024 | 6.56 | 6.53 | 6.36 | 6.45 | 6.44 | 128,730 |
| 02 Jan 2024 | 6.43 | 6.60 | 6.50 | 6.57 | 6.56 | 146,474 |
| 29 Dec 2023 | 6.61 | 6.74 | 6.55 | 6.62 | 6.61 | 183,409 |
| 28 Dec 2023 | 6.65 | 6.64 | 6.58 | 6.61 | 6.61 | 86,008 |
| 27 Dec 2023 | 6.56 | 6.61 | 6.57 | 6.58 | 6.57 | 38,809 |
| *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.