»
»
»

Historique action Cegedim

Cotation du 18/04/2019 à 17h35 Cegedim +0,19% 26,850€
  • CGM - FR0000053506
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Alléger
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Cegedim

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
18/04/2019 26,850 +0,19% 59 26,800 26,850 26,700
17/04/2019 26,800 +0,19% 763 26,500 27,000 26,500
16/04/2019 26,750 +3,88% 2 179 25,950 26,800 25,950
15/04/2019 25,750 +0,19% 848 25,700 25,850 25,650
12/04/2019 25,700 -0,77% 2 994 26,000 26,000 25,000
11/04/2019 25,900 -0,58% 55 26,000 26,000 25,650
10/04/2019 26,050 -0,76% 77 26,200 26,200 26,050
09/04/2019 26,250 -2,42% 112 26,850 26,850 26,050
08/04/2019 26,900 -0,55% 619 26,950 26,950 26,700
05/04/2019 27,050 +1,31% 808 26,700 27,050 26,350
04/04/2019 26,700 +2,10% 1 919 26,000 26,800 25,500
03/04/2019 26,150 +0,38% 5 420 26,050 26,250 25,750
02/04/2019 26,050 -1,33% 8 246 26,000 26,600 25,600
01/04/2019 26,400 +1,15% 15 908 25,500 26,400 25,250
29/03/2019 26,100 +0,38% 14 966 25,800 26,200 24,800
28/03/2019 26,000 0,00% 4 177 25,500 26,600 25,400
27/03/2019 26,000 +0,39% 14 182 26,000 26,000 25,400
26/03/2019 25,900 -0,77% 1 257 26,100 26,100 25,900
25/03/2019 26,100 -1,51% 13 115 27,000 27,000 25,500
22/03/2019 26,500 +1,92% 3 802 26,100 27,700 26,100
27,700 Cours le plus haut sur la période, le vendredi 22 mars 2019
24,800 Cours le plus bas sur la période, le vendredi 29 mars 2019

Partenaires de Boursier.com