»
»
»

Historique action Cegedim

Cotation du 20/09/2019 à 17h35 Cegedim -0,89% 27,750€
  • CGM - FR0000053506
  • SRD
  • PEA
  •   PEA-PME
  • Consensus Conserver
  • + Ajouter à : Mes portefeuilles | Mes Listes

Historique Bourse Cegedim

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
20/09/2019 27,750 -0,89% 6 354 27,950 28,000 26,550
19/09/2019 28,000 0,00% 1 999 28,000 28,000 28,000
18/09/2019 28,000 +0,36% 1 316 27,900 28,000 27,900
17/09/2019 27,900 -0,36% 5 189 27,900 28,000 27,900
16/09/2019 28,000 +0,36% 2 935 27,000 28,000 26,000
13/09/2019 27,900 0,00% 4 673 27,000 27,950 27,000
12/09/2019 27,900 +1,09% 91 878 27,600 27,900 27,400
11/09/2019 27,600 +2,99% 26 281 27,050 27,600 26,950
10/09/2019 26,800 -0,56% 3 298 27,000 27,150 26,500
09/09/2019 26,950 -0,92% 3 884 27,200 27,600 26,500
06/09/2019 27,200 +0,74% 769 26,900 27,200 26,000
05/09/2019 27,000 +0,75% 104 26,800 27,000 26,800
04/09/2019 26,800 -0,19% 20 831 26,850 27,000 26,800
03/09/2019 26,850 0,00% 893 26,850 26,900 26,850
02/09/2019 26,850 +0,19% 583 26,800 26,900 26,500
30/08/2019 26,800 -0,74% 36 26,850 26,900 26,800
29/08/2019 27,000 -1,10% 1 918 27,300 27,550 26,500
28/08/2019 27,300 +3,02% 930 26,550 27,550 26,550
27/08/2019 26,500 0,00% 391 26,500 26,500 26,500
26/08/2019 26,500 0,00% 604 26,500 26,900 26,500
28,000 Cours le plus haut sur la période, le vendredi 20 septembre 2019
26,000 Cours le plus bas sur la période, le lundi 16 septembre 2019

Partenaires de Boursier.com