Accueil
Bourse
Actions Paris

Historique action Cegedim

Cotation du 23/07/2021 à 17h35 Cegedim +0,77% 26,150€
  • 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
23/07/2021 26,150 +0,77% 2 548 26,000 26,150 26,000
22/07/2021 25,950 +0,39% 2 658 25,850 25,950 25,800
21/07/2021 25,850 +3,40% 2 702 25,200 25,850 25,200
20/07/2021 25,000 +0,20% 7 256 25,000 25,100 24,800
19/07/2021 24,950 -0,99% 13 071 26,000 26,000 24,850
16/07/2021 25,200 +0,80% 3 905 26,000 26,000 25,000
15/07/2021 25,000 -3,10% 7 842 25,650 26,000 25,000
14/07/2021 25,800 +2,38% 6 419 25,050 25,800 25,050
13/07/2021 25,200 +0,80% 6 762 25,000 25,250 24,900
12/07/2021 25,000 0,00% 8 346 25,000 25,250 24,850
09/07/2021 25,000 +0,81% 4 165 24,800 25,200 24,800
08/07/2021 24,800 -1,59% 4 279 25,200 25,200 24,750
07/07/2021 25,200 +0,60% 5 220 25,050 25,250 24,850
06/07/2021 25,050 -0,79% 1 606 25,100 25,300 24,950
05/07/2021 25,250 +0,60% 4 669 25,100 25,350 24,500
02/07/2021 25,100 +3,08% 10 707 24,200 25,300 24,200
01/07/2021 24,350 -1,02% 3 471 24,300 24,600 24,250
30/06/2021 24,600 0,00% 14 920 24,500 24,700 23,800
29/06/2021 24,600 -1,40% 21 091 24,850 25,050 24,400
28/06/2021 24,950 +0,40% 3 188 25,250 25,250 24,850