Accueil
»
Bourse
»
Actions Paris
»

Historique action Cegedim

Cotation du 20/02/2020 à 14h19 Cegedim +0,32% 31,000€
  • CGM - FR0000053506
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Renforcer
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Cegedim

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
19/02/2020 30,900 -0,16% 5 704 30,950 31,300 30,850
18/02/2020 30,950 -0,16% 13 854 31,100 31,200 30,900
17/02/2020 31,000 +1,14% 9 093 30,700 31,200 30,700
14/02/2020 30,650 -0,49% 12 473 30,800 31,300 30,600
13/02/2020 30,800 +0,65% 24 033 30,600 31,650 30,600
12/02/2020 30,600 +0,82% 5 592 30,350 30,600 30,250
11/02/2020 30,350 0,00% 5 088 30,350 30,450 29,950
10/02/2020 30,350 0,00% 8 182 30,350 30,800 30,250
07/02/2020 30,350 -0,49% 9 246 30,500 30,800 30,300
06/02/2020 30,500 -0,65% 3 241 30,600 30,750 30,350
05/02/2020 30,700 +0,99% 7 938 30,600 30,750 30,150
04/02/2020 30,400 +2,36% 5 562 30,200 30,500 29,550
03/02/2020 29,700 -1,98% 4 349 30,150 30,300 29,500
31/01/2020 30,300 -0,98% 3 768 30,400 30,600 29,950
30/01/2020 30,600 -2,55% 19 859 31,150 31,150 30,100
29/01/2020 31,400 +0,64% 4 419 31,600 31,600 30,700
28/01/2020 31,200 -0,32% 9 942 30,750 31,500 30,500
27/01/2020 31,300 -0,32% 4 899 31,400 31,600 30,900
24/01/2020 31,400 +3,29% 4 411 30,450 31,950 30,450
23/01/2020 30,400 -2,41% 3 507 31,150 31,250 30,400
31,950 Cours le plus haut sur la période, le vendredi 24 janvier 2020
29,500 Cours le plus bas sur la période, le lundi 3 février 2020

Partenaires de Boursier.com