Accueil
Bourse
Actions Paris

Historique action Cegedim

Cotation du 07/12/2021 à 17h35 Cegedim +0,67% 22,650€

Historique Bourse Cegedim

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
07/12/2021 22,650 +0,67% 11 453 22,600 22,900 22,600
06/12/2021 22,500 -0,66% 14 150 22,550 22,850 22,350
03/12/2021 22,650 -1,74% 8 141 23,800 23,800 22,650
02/12/2021 23,050 -2,95% 6 684 23,800 23,800 22,850
01/12/2021 23,750 +3,26% 12 638 22,850 24,100 22,850
30/11/2021 23,000 -3,56% 6 491 23,850 23,950 23,000
29/11/2021 23,850 +1,49% 4 659 23,500 24,000 23,500
26/11/2021 23,500 -1,26% 6 652 23,100 23,800 23,100
25/11/2021 23,800 +3,03% 9 420 23,050 23,800 23,050
24/11/2021 23,100 -0,43% 10 699 23,450 23,450 22,850
23/11/2021 23,200 -2,73% 9 135 23,850 23,850 23,100
22/11/2021 23,850 +0,21% 4 728 23,800 24,000 23,550
19/11/2021 23,800 -0,83% 11 322 24,300 24,300 23,450
18/11/2021 24,000 -1,64% 7 189 24,400 24,400 24,000
17/11/2021 24,400 +1,24% 7 211 24,400 24,400 23,800
16/11/2021 24,100 -0,82% 9 504 24,350 24,500 24,100
15/11/2021 24,300 -1,62% 11 977 24,500 24,650 24,150
12/11/2021 24,700 -1,20% 4 966 25,000 25,000 24,650
11/11/2021 25,000 0,00% 3 152 24,900 25,000 24,800
10/11/2021 25,000 -0,20% 4 850 25,050 25,200 24,950