Accueil
»
Bourse
»
Actions Paris
»

Historique action Cegedim

Cotation du 26/01/2021 à 11h51 Cegedim -1,60% 24,600€
  • 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
25/01/2021 25,000 0,00% 13 321 25,200 25,400 24,200
22/01/2021 25,000 -1,96% 11 429 25,500 25,800 24,800
21/01/2021 25,500 +0,79% 10 713 25,700 25,900 25,300
20/01/2021 25,300 -0,39% 12 587 25,400 26,000 25,000
19/01/2021 25,400 +0,79% 9 297 25,300 25,800 25,200
18/01/2021 25,200 -0,40% 7 102 26,100 26,100 25,200
15/01/2021 25,300 -1,94% 14 114 25,700 25,800 25,000
14/01/2021 25,800 +2,38% 16 288 25,500 26,000 25,000
13/01/2021 25,200 -1,95% 13 547 25,800 26,100 24,900
12/01/2021 25,700 -2,28% 22 769 27,100 27,500 25,700
11/01/2021 26,300 +2,33% 7 934 27,300 27,300 25,800
08/01/2021 25,700 +0,39% 42 837 26,600 27,100 24,800
07/01/2021 25,600 -1,54% 14 677 26,200 26,800 25,600
06/01/2021 26,000 +1,17% 5 137 25,800 26,000 25,400
05/01/2021 25,700 +0,39% 5 434 25,200 25,700 25,200
04/01/2021 25,600 +0,39% 15 248 25,500 25,900 25,200
31/12/2020 25,500 +1,59% 2 306 24,900 25,500 24,900
30/12/2020 25,100 +0,40% 7 518 24,700 25,100 24,700
29/12/2020 25,000 +0,81% 9 897 25,200 25,500 24,700
28/12/2020 24,800 -4,62% 18 423 26,800 26,800 24,800
27,500 Cours le plus haut sur la période, le mardi 12 janvier 2021
24,200 Cours le plus bas sur la période, le lundi 25 janvier 2021