Cegedim SA (ALCGM)

CGDM
🏛️ France →
10.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 23.65 24.00 23.55 24.00 0.0M
2021-12-30 23.70 23.85 23.60 23.65 0.0M
2021-12-29 23.50 24.10 23.50 23.60 0.0M
2021-12-28 23.25 23.80 23.25 23.50 0.0M
2021-12-27 22.90 23.85 22.90 23.35 0.0M
2021-12-24 23.00 23.40 23.00 23.00 0.0M
2021-12-23 23.80 24.05 23.35 23.70 0.0M
2021-12-22 23.35 23.75 22.65 23.75 0.0M
2021-12-21 22.65 23.15 22.55 22.80 0.0M
2021-12-20 23.20 23.20 22.35 22.60 0.0M
2021-12-17 23.10 23.15 22.40 23.05 0.0M
2021-12-16 22.80 23.40 22.70 23.15 0.0M
2021-12-15 22.60 22.70 22.45 22.60 0.0M
2021-12-14 22.05 22.85 21.35 22.50 0.0M
2021-12-13 22.45 22.45 21.80 22.05 0.0M
2021-12-10 22.90 23.15 22.20 22.25 0.0M
2021-12-09 23.00 23.00 22.60 22.90 0.0M
2021-12-08 22.65 23.00 22.60 22.80 0.0M
2021-12-07 22.60 22.90 22.60 22.65 0.0M
2021-12-06 22.55 22.85 22.35 22.50 0.0M
2021-12-03 23.80 23.80 22.65 22.65 0.0M
2021-12-02 23.80 23.80 22.85 23.05 0.0M
2021-12-01 22.85 24.10 22.85 23.75 0.0M
2021-11-30 23.85 23.95 23.00 23.00 0.0M
2021-11-29 23.50 24.00 23.50 23.85 0.0M
2021-11-26 23.10 23.80 23.10 23.50 0.0M
2021-11-25 23.05 23.80 23.05 23.80 0.0M
2021-11-24 23.45 23.45 22.85 23.10 0.0M
2021-11-23 23.85 23.85 23.10 23.20 0.0M
2021-11-22 23.80 24.00 23.55 23.85 0.0M
2021-11-19 24.30 24.30 23.45 23.80 0.0M
2021-11-18 24.40 24.40 24.00 24.00 0.0M
2021-11-17 24.40 24.40 23.80 24.40 0.0M
2021-11-16 24.35 24.50 24.10 24.10 0.0M
2021-11-15 24.50 24.65 24.15 24.30 0.0M
2021-11-12 25.00 25.00 24.65 24.70 0.0M
2021-11-11 24.90 25.00 24.80 25.00 0.0M
2021-11-10 25.05 25.20 24.95 25.00 0.0M
2021-11-09 24.90 25.10 24.90 25.05 0.0M
2021-11-08 25.00 25.40 24.80 25.10 0.0M
2021-11-05 25.00 25.35 24.80 25.00 0.0M
2021-11-04 24.85 25.30 24.80 25.30 0.0M
2021-11-03 25.20 25.50 24.65 24.80 0.0M
2021-11-02 26.00 26.00 24.60 25.20 0.0M
2021-11-01 25.90 26.50 25.50 25.65 0.0M
2021-10-29 25.00 26.20 25.00 25.90 0.0M
2021-10-28 25.20 25.25 24.65 24.90 0.0M
2021-10-27 24.95 25.25 24.65 24.75 0.0M
2021-10-26 25.05 25.35 24.85 25.15 0.0M
2021-10-25 24.80 25.15 24.60 25.15 0.0M
2021-10-22 25.10 25.25 24.90 25.10 0.0M
2021-10-21 25.45 25.45 25.15 25.40 0.0M
2021-10-20 25.40 25.70 25.30 25.45 0.0M
2021-10-19 25.40 25.50 25.15 25.40 0.0M
2021-10-18 24.90 25.90 24.80 25.50 0.0M
2021-10-15 25.95 25.95 24.60 24.95 0.0M
2021-10-14 27.00 27.00 25.30 25.30 0.0M
2021-10-13 26.30 26.30 25.40 25.60 0.0M
2021-10-12 26.05 26.30 25.50 25.50 0.0M
2021-10-11 26.10 26.30 25.80 26.05 0.0M
2021-10-08 26.00 26.60 26.00 26.30 0.0M
2021-10-07 26.50 26.50 25.85 26.20 0.0M
2021-10-06 26.40 26.50 25.75 26.00 0.0M
2021-10-05 26.20 26.85 26.20 26.85 0.0M
2021-10-04 26.20 26.60 26.00 26.20 0.0M
2021-10-01 25.85 26.80 25.85 26.35 0.0M
2021-09-30 26.40 26.40 25.85 26.40 0.0M
2021-09-29 25.90 26.35 25.90 26.00 0.0M
2021-09-28 26.60 26.65 25.70 25.70 0.0M
2021-09-27 27.20 27.40 26.60 26.60 0.0M
2021-09-24 28.00 28.00 26.10 27.05 0.0M
2021-09-23 27.45 28.30 27.45 28.20 0.0M
2021-09-22 27.60 27.80 27.40 27.60 0.0M
2021-09-21 27.75 28.50 27.50 27.80 0.0M
2021-09-20 28.60 28.85 26.40 27.80 0.0M
2021-09-17 28.20 29.25 27.80 28.40 0.1M
2021-09-16 28.20 28.50 27.80 27.85 0.0M
2021-09-15 28.10 28.35 27.60 28.30 0.0M
2021-09-14 28.80 28.80 28.00 28.10 0.0M
2021-09-13 28.10 28.60 28.10 28.50 0.0M
2021-09-10 28.80 28.80 27.85 28.15 0.0M
2021-09-09 28.45 28.75 28.00 28.60 0.0M
2021-09-08 28.70 28.95 28.40 28.40 0.0M
2021-09-07 28.65 28.90 28.25 28.50 0.0M
2021-09-06 28.50 28.80 28.25 28.70 0.0M
2021-09-03 28.00 28.50 28.00 28.15 0.0M
2021-09-02 28.15 28.20 27.90 28.20 0.0M
2021-09-01 27.80 28.20 27.55 28.15 0.0M
2021-08-31 28.20 28.40 27.80 27.80 0.0M
2021-08-30 27.20 28.20 27.20 28.20 0.0M
2021-08-27 26.60 27.50 26.60 27.50 0.0M
2021-08-26 26.60 27.00 26.60 26.95 0.0M
2021-08-25 27.75 27.85 26.60 26.90 0.0M
2021-08-24 27.80 28.30 27.60 27.70 0.0M
2021-08-23 27.40 28.20 27.40 27.90 0.0M
2021-08-20 27.40 27.85 27.40 27.65 0.0M
2021-08-19 27.85 27.90 27.45 27.75 0.0M
2021-08-18 27.85 28.15 27.85 28.15 0.0M
2021-08-17 28.60 28.90 27.85 27.85 0.0M
2021-08-16 28.00 29.25 28.00 28.95 0.0M
2021-08-13 27.90 28.25 27.55 28.25 0.0M
2021-08-12 27.75 27.75 27.25 27.60 0.0M
2021-08-11 27.90 28.20 27.55 27.60 0.0M
2021-08-10 27.80 28.30 27.80 27.85 0.0M
2021-08-09 28.25 28.25 27.70 27.80 0.0M
2021-08-06 28.40 28.65 28.20 28.25 0.0M
2021-08-05 28.75 28.75 28.45 28.55 0.0M
2021-08-04 28.70 28.80 28.40 28.60 0.0M
2021-08-03 28.85 28.95 28.30 28.45 0.0M
2021-08-02 29.20 29.80 28.45 28.50 0.0M
2021-07-30 27.70 28.50 27.45 28.50 0.0M
2021-07-29 27.15 27.85 27.15 27.60 0.0M
2021-07-28 26.50 27.70 26.50 27.25 0.0M
2021-07-27 25.85 26.00 25.80 26.00 0.0M
2021-07-26 25.85 26.05 25.80 25.85 0.0M
2021-07-23 26.00 26.15 26.00 26.15 0.0M
2021-07-22 25.85 25.95 25.80 25.95 0.0M
2021-07-21 25.20 25.85 25.20 25.85 0.0M
2021-07-20 25.00 25.10 24.80 25.00 0.0M
2021-07-19 26.00 26.00 24.85 24.95 0.0M
2021-07-16 26.00 26.00 25.00 25.20 0.0M
2021-07-15 25.65 26.00 25.00 25.00 0.0M
2021-07-14 25.05 25.80 25.05 25.80 0.0M
2021-07-13 25.00 25.25 24.90 25.20 0.0M
2021-07-12 25.00 25.25 24.85 25.00 0.0M
2021-07-09 24.80 25.20 24.80 25.00 0.0M
2021-07-08 25.20 25.20 24.75 24.80 0.0M
2021-07-07 25.05 25.25 24.85 25.20 0.0M
2021-07-06 25.10 25.30 24.95 25.05 0.0M
2021-07-05 25.10 25.35 24.50 25.25 0.0M
2021-07-02 24.20 25.30 24.20 25.10 0.0M
2021-07-01 24.30 24.60 24.25 24.35 0.0M
2021-06-30 24.50 24.70 23.80 24.60 0.0M
2021-06-29 24.85 25.05 24.40 24.60 0.0M
2021-06-28 25.25 25.25 24.85 24.95 0.0M
2021-06-25 25.15 25.35 24.85 24.85 0.0M
2021-06-24 24.65 25.20 24.65 24.65 0.0M
2021-06-23 24.40 25.25 24.30 24.90 0.0M
2021-06-22 24.55 24.90 24.30 24.45 0.0M
2021-06-21 24.20 25.15 24.05 24.50 0.0M
2021-06-18 25.50 25.50 24.35 24.55 0.0M
2021-06-17 25.50 25.50 24.80 25.05 0.0M
2021-06-16 25.00 25.30 24.85 25.00 0.0M
2021-06-15 25.10 25.55 24.80 25.25 0.0M
2021-06-14 25.40 25.70 25.05 25.10 0.0M
2021-06-11 25.05 25.45 24.85 25.20 0.0M
2021-06-10 25.40 25.65 24.90 24.90 0.0M
2021-06-09 25.50 25.80 25.20 25.40 0.0M
2021-06-08 24.35 25.40 24.35 25.20 0.0M
2021-06-07 25.60 25.60 24.20 24.35 0.0M
2021-06-04 25.00 25.65 24.60 25.60 0.0M
2021-06-03 24.30 24.85 24.15 24.85 0.0M
2021-06-02 23.70 24.20 23.45 24.20 0.0M
2021-06-01 24.35 24.55 23.65 23.65 0.0M
2021-05-31 24.00 24.25 23.90 24.00 0.0M
2021-05-28 24.15 24.35 23.80 24.25 0.0M
2021-05-27 24.60 24.60 23.95 24.15 0.0M
2021-05-26 24.60 24.60 24.50 24.60 0.0M
2021-05-25 24.15 24.55 24.05 24.30 0.0M
2021-05-24 24.30 24.50 24.25 24.25 0.0M
2021-05-21 24.30 24.40 23.95 24.35 0.0M
2021-05-20 24.60 25.05 24.20 24.30 0.0M
2021-05-19 24.95 25.15 24.20 24.30 0.0M
2021-05-18 24.50 24.95 24.50 24.95 0.0M
2021-05-17 24.15 24.70 23.80 24.70 0.0M
2021-05-14 24.00 24.10 23.70 24.10 0.0M
2021-05-13 24.15 24.55 23.70 24.00 0.0M
2021-05-12 23.95 24.00 23.70 24.00 0.0M
2021-05-11 25.00 25.05 23.90 23.95 0.0M
2021-05-10 25.50 25.50 24.90 25.15 0.0M
2021-05-07 25.55 25.55 24.75 25.30 0.0M
2021-05-06 25.40 25.70 24.90 24.90 0.0M
2021-05-05 25.60 25.70 25.05 25.60 0.0M
2021-05-04 26.50 27.25 24.85 24.95 0.0M
2021-05-03 27.25 27.25 26.85 26.85 0.0M
2021-04-30 26.85 27.40 26.65 27.00 0.0M
2021-04-29 26.85 27.25 26.80 26.85 0.0M
2021-04-28 27.30 27.60 26.55 27.35 0.1M
2021-04-27 26.80 27.60 26.05 27.60 0.0M
2021-04-26 27.20 27.70 26.90 27.15 0.0M
2021-04-23 26.85 27.25 25.00 27.20 0.0M
2021-04-22 26.75 27.00 26.40 26.85 0.0M
2021-04-21 26.00 26.70 25.80 26.70 0.0M
2021-04-20 26.50 26.65 25.85 26.65 0.0M
2021-04-19 26.20 26.65 25.70 26.25 0.0M
2021-04-16 25.25 26.25 25.15 26.25 0.0M
2021-04-15 26.00 26.15 25.15 25.15 0.0M
2021-04-14 26.35 26.60 25.65 25.65 0.0M
2021-04-13 24.85 26.85 24.85 26.85 0.0M
2021-04-12 24.00 25.20 24.00 25.00 0.0M
2021-04-09 24.35 24.35 23.80 24.00 0.0M
2021-04-08 24.30 24.30 23.65 24.05 0.0M
2021-04-07 24.40 24.50 24.00 24.00 0.0M
2021-04-06 24.60 24.95 24.40 24.40 0.0M
2021-04-01 24.10 24.70 24.00 24.60 0.0M
2021-03-31 24.60 24.60 24.00 24.00 0.0M
2021-03-30 24.80 24.80 24.10 24.50 0.0M
2021-03-29 25.00 25.00 24.30 24.80 0.0M
2021-03-26 24.90 25.40 24.20 24.30 0.0M
2021-03-25 25.70 25.70 24.90 24.90 0.0M
2021-03-24 25.90 26.00 25.50 25.90 0.0M
2021-03-23 25.90 26.20 25.30 25.70 0.0M
2021-03-22 24.90 26.00 24.80 25.60 0.0M
2021-03-19 24.00 25.20 24.00 25.10 0.0M
2021-03-18 24.50 24.50 23.70 24.00 0.0M
2021-03-17 24.00 24.60 23.50 23.50 0.0M
2021-03-16 24.40 24.70 24.10 24.70 0.0M
2021-03-15 23.80 24.60 23.70 24.40 0.0M
2021-03-12 23.70 23.90 23.20 23.90 0.0M
2021-03-11 24.00 24.10 23.30 23.40 0.0M
2021-03-10 24.20 24.20 23.50 23.90 0.0M
2021-03-09 23.20 23.90 23.00 23.70 0.0M
2021-03-08 23.10 23.20 22.70 23.20 0.0M
2021-03-05 23.80 23.80 22.90 23.10 0.0M
2021-03-04 23.80 24.00 23.40 23.50 0.0M
2021-03-03 23.20 24.70 23.10 23.90 0.0M
2021-03-02 23.00 23.20 22.80 22.80 0.0M
2021-03-01 22.70 23.20 22.70 22.90 0.0M
2021-02-26 23.00 23.10 22.50 22.70 0.0M
2021-02-25 23.10 23.30 22.90 23.10 0.0M
2021-02-24 23.20 23.40 22.80 23.20 0.0M
2021-02-23 23.20 23.50 22.60 23.10 0.0M
2021-02-22 23.20 23.70 23.10 23.50 0.0M
2021-02-19 23.60 23.80 23.20 23.20 0.1M
2021-02-18 24.00 24.00 23.50 23.50 0.0M
2021-02-17 24.60 24.60 23.70 23.80 0.0M
2021-02-16 24.40 24.40 23.70 23.90 0.0M
2021-02-15 24.80 24.80 24.20 24.20 0.0M
2021-02-12 24.10 24.80 24.10 24.20 0.0M
2021-02-11 24.70 25.00 24.20 24.20 0.0M
2021-02-10 24.30 24.70 24.00 24.20 0.0M
2021-02-09 24.00 24.30 23.80 24.10 0.0M
2021-02-08 23.50 24.00 23.00 23.90 0.0M
2021-02-05 23.80 23.80 23.20 23.50 0.0M
2021-02-04 23.90 24.20 23.20 23.60 0.0M
2021-02-03 24.30 24.30 23.60 23.80 0.0M
2021-02-02 23.60 24.00 23.40 23.90 0.0M
2021-02-01 23.80 24.20 23.40 23.60 0.0M
2021-01-29 24.00 24.10 23.40 23.50 0.0M
2021-01-28 23.80 24.10 23.40 23.90 0.0M
2021-01-27 24.60 24.60 23.40 23.60 0.0M
2021-01-26 25.00 25.00 24.20 24.50 0.0M
2021-01-25 25.20 25.40 24.20 25.00 0.0M
2021-01-22 25.50 25.80 24.80 25.00 0.0M
2021-01-21 25.70 25.90 25.30 25.50 0.0M
2021-01-20 25.40 26.00 25.00 25.30 0.0M
2021-01-19 25.30 25.80 25.20 25.40 0.0M
2021-01-18 26.10 26.10 25.20 25.20 0.0M
2021-01-15 25.70 25.80 25.00 25.30 0.0M
2021-01-14 25.50 26.00 25.00 25.80 0.0M
2021-01-13 25.80 26.10 24.90 25.20 0.1M
2021-01-12 27.10 27.50 25.70 25.70 0.0M
2021-01-11 27.30 27.30 25.80 26.30 0.0M
2021-01-08 26.60 27.10 24.80 25.70 0.0M
2021-01-07 26.20 26.80 25.60 25.60 0.0M
2021-01-06 25.80 26.00 25.40 26.00 0.1M
2021-01-05 25.20 25.70 25.20 25.70 0.0M
2021-01-04 25.50 25.90 25.20 25.60 0.0M