Accueil
»
Bourse
»
Actions Paris
»

Historique action Cegedim

Cotation du 03/07/2020 à 17h35 Cegedim +1,03% 29,300€
  • 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
03/07/2020 29,300 +1,03% 10 587 29,300 29,300 28,800
02/07/2020 29,000 -0,68% 14 931 29,300 29,300 28,700
01/07/2020 29,200 +1,74% 11 080 29,200 29,500 28,500
30/06/2020 28,700 -1,03% 5 068 28,900 29,200 28,400
29/06/2020 29,000 +1,75% 19 578 29,100 29,900 28,300
26/06/2020 28,500 -0,35% 4 302 28,500 29,200 28,500
25/06/2020 28,600 -1,38% 5 877 28,800 29,700 28,600
24/06/2020 29,000 -1,02% 10 029 29,900 30,200 29,000
23/06/2020 29,300 -0,68% 15 876 30,000 30,300 29,200
22/06/2020 29,500 +3,51% 8 994 28,900 29,500 27,900
19/06/2020 28,500 +1,79% 2 452 29,200 29,300 27,900
18/06/2020 28,000 -2,10% 3 127 28,600 28,700 27,900
17/06/2020 28,600 +2,14% 1 516 28,800 28,800 28,200
16/06/2020 28,000 0,00% 2 375 28,400 28,700 28,000
15/06/2020 28,400 0,00% 3 807 28,500 28,500 27,800
12/06/2020 28,000 -2,10% 8 018 28,100 28,900 28,000
11/06/2020 28,600 -1,04% 1 301 29,400 29,400 28,500
10/06/2020 28,900 -2,03% 3 277 29,900 29,900 28,800
09/06/2020 29,500 0,00% 4 088 30,100 30,200 28,400
08/06/2020 29,500 +1,72% 5 473 30,400 30,400 29,500
30,400 Cours le plus haut sur la période, le lundi 8 juin 2020
27,800 Cours le plus bas sur la période, le lundi 15 juin 2020