Accueil
»
Bourse
»
Actions Paris
»

Historique action Cegedim

Cotation du 23/10/2020 à 12h18 Cegedim 0,00% 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
22/10/2020 24,600 -1,99% 1 093 25,000 25,000 24,500
21/10/2020 25,100 0,00% 2 758 25,000 25,100 24,500
20/10/2020 25,100 -0,40% 4 038 25,500 25,500 24,500
19/10/2020 24,900 0,00% 5 266 25,700 25,700 24,300
16/10/2020 25,200 +0,80% 4 506 25,000 25,500 25,000
15/10/2020 25,000 -1,96% 9 001 25,200 26,300 24,400
14/10/2020 25,500 -3,04% 4 122 26,300 26,300 25,300
13/10/2020 26,300 -1,50% 1 621 26,700 26,900 26,300
12/10/2020 26,700 +0,75% 3 560 26,500 27,000 26,400
09/10/2020 26,500 +2,71% 7 748 25,800 26,500 25,800
08/10/2020 25,800 +3,20% 2 599 27,300 27,300 25,600
07/10/2020 25,000 -5,66% 10 011 26,600 26,800 24,600
06/10/2020 26,500 -3,28% 2 126 27,300 27,300 26,500
05/10/2020 27,400 +3,40% 3 241 26,500 27,400 26,500
02/10/2020 26,500 -0,38% 11 618 26,500 26,900 26,500
01/10/2020 26,600 -0,75% 4 682 27,500 27,500 26,500
30/09/2020 26,800 +6,77% 11 247 26,700 27,200 26,000
29/09/2020 25,100 +7,26% 7 230 23,500 25,400 23,500
28/09/2020 23,400 +0,43% 29 419 23,200 24,400 23,000
25/09/2020 23,300 +1,75% 15 664 23,500 24,000 22,600
27,500 Cours le plus haut sur la période, le jeudi 1 octobre 2020
22,600 Cours le plus bas sur la période, le vendredi 25 septembre 2020