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
2023-12-29 17.58 17.92 17.56 17.86 0.0M
2023-12-28 17.90 17.94 17.66 17.78 0.0M
2023-12-27 17.72 17.94 17.52 17.90 0.0M
2023-12-22 17.88 17.90 17.66 17.90 0.0M
2023-12-21 17.90 17.90 17.64 17.90 0.0M
2023-12-20 17.58 17.90 17.50 17.90 0.0M
2023-12-19 17.84 17.86 17.58 17.70 0.0M
2023-12-18 17.82 18.06 17.60 18.00 0.0M
2023-12-15 18.00 18.00 17.80 17.92 0.0M
2023-12-14 17.90 18.10 17.80 18.10 0.0M
2023-12-13 17.88 18.08 17.74 18.00 0.0M
2023-12-12 18.10 18.40 17.66 17.82 0.0M
2023-12-11 18.30 18.80 18.00 18.10 0.0M
2023-12-08 18.48 18.50 18.12 18.50 0.0M
2023-12-07 18.70 19.00 18.34 18.50 0.0M
2023-12-06 18.94 18.94 18.52 18.60 0.0M
2023-12-05 18.90 19.00 18.52 19.00 0.0M
2023-12-04 18.98 19.00 18.90 18.92 0.0M
2023-12-01 19.22 19.34 18.74 18.98 0.0M
2023-11-30 19.48 19.48 19.06 19.08 0.0M
2023-11-29 19.50 19.50 19.24 19.36 0.0M
2023-11-28 19.32 19.60 19.30 19.50 0.0M
2023-11-27 19.20 19.40 19.20 19.40 0.0M
2023-11-24 18.80 19.00 18.80 19.00 0.0M
2023-11-23 18.64 18.80 18.60 18.80 0.0M
2023-11-22 19.00 19.00 18.68 18.70 0.0M
2023-11-21 19.00 19.00 18.38 18.60 0.0M
2023-11-20 19.00 19.40 18.84 19.38 0.0M
2023-11-17 18.90 19.32 18.70 19.24 0.0M
2023-11-16 18.56 18.92 18.56 18.84 0.0M
2023-11-15 18.50 18.70 18.20 18.56 0.0M
2023-11-14 18.48 18.50 18.22 18.34 0.0M
2023-11-13 18.46 18.50 18.22 18.50 0.0M
2023-11-10 18.42 18.48 18.30 18.46 0.0M
2023-11-09 18.50 18.50 18.30 18.42 0.0M
2023-11-08 18.30 18.50 18.14 18.50 0.0M
2023-11-07 18.62 18.62 18.04 18.50 0.0M
2023-11-06 18.18 18.68 18.18 18.62 0.0M
2023-11-03 17.80 18.20 17.50 18.20 0.0M
2023-11-02 17.12 17.70 17.04 17.60 0.0M
2023-11-01 17.18 17.20 16.90 17.10 0.0M
2023-10-31 17.20 17.20 17.00 17.20 0.0M
2023-10-30 17.50 17.70 17.04 17.04 0.0M
2023-10-27 17.46 17.70 17.38 17.60 0.0M
2023-10-26 17.30 17.34 17.14 17.30 0.0M
2023-10-25 17.36 17.38 17.10 17.16 0.0M
2023-10-24 17.40 17.40 17.12 17.36 0.0M
2023-10-23 17.70 17.70 17.20 17.46 0.0M
2023-10-20 18.18 18.18 17.62 17.78 0.0M
2023-10-19 18.10 18.20 17.68 18.20 0.0M
2023-10-18 17.00 18.06 16.84 18.04 0.0M
2023-10-17 17.50 17.50 17.08 17.08 0.0M
2023-10-16 17.38 17.74 16.88 17.50 0.0M
2023-10-13 17.60 17.60 16.80 17.06 0.0M
2023-10-12 18.00 18.12 17.40 17.40 0.0M
2023-10-11 17.70 18.40 17.60 18.20 0.0M
2023-10-10 17.54 18.10 17.40 17.70 0.0M
2023-10-09 17.90 17.94 17.28 17.50 0.0M
2023-10-06 18.36 18.66 17.82 17.82 0.0M
2023-10-05 17.90 18.38 17.70 18.38 0.0M
2023-10-04 18.02 18.12 17.82 17.90 0.0M
2023-10-03 18.40 18.66 18.00 18.00 0.0M
2023-10-02 18.40 18.90 18.22 18.22 0.0M
2023-09-29 18.20 18.68 17.74 18.24 0.0M
2023-09-28 17.90 18.28 17.58 17.82 0.0M
2023-09-27 17.80 18.20 17.60 17.90 0.0M
2023-09-26 18.00 18.20 17.60 17.60 0.0M
2023-09-25 18.42 18.42 17.84 18.00 0.0M
2023-09-22 19.50 19.50 17.80 18.08 0.0M
2023-09-21 19.40 19.40 17.50 19.12 0.0M
2023-09-20 19.40 19.78 19.40 19.56 0.0M
2023-09-19 19.48 19.58 19.36 19.44 0.0M
2023-09-18 19.50 19.66 19.44 19.66 0.0M
2023-09-15 20.00 20.00 19.50 19.50 0.0M
2023-09-14 20.00 20.00 19.56 20.00 0.0M
2023-09-13 19.98 19.98 19.64 19.74 0.0M
2023-09-12 19.80 20.05 19.80 19.98 0.0M
2023-09-11 20.25 20.25 19.80 19.80 0.0M
2023-09-08 20.30 20.45 20.15 20.25 0.0M
2023-09-07 20.30 20.50 20.25 20.40 0.0M
2023-09-06 20.05 20.60 20.05 20.50 0.0M
2023-09-05 20.45 20.65 20.05 20.05 0.0M
2023-09-04 20.20 20.55 20.20 20.45 0.0M
2023-09-01 20.45 20.50 20.15 20.40 0.0M
2023-08-31 20.20 20.45 20.00 20.45 0.0M
2023-08-30 20.70 20.70 20.05 20.20 0.0M
2023-08-29 20.75 21.00 20.15 20.60 0.0M
2023-08-28 20.80 20.90 20.45 20.65 0.0M
2023-08-25 20.70 20.90 20.60 20.60 0.0M
2023-08-24 20.55 20.75 20.45 20.75 0.0M
2023-08-23 20.50 20.60 20.25 20.60 0.0M
2023-08-22 20.60 20.65 20.30 20.55 0.0M
2023-08-21 20.30 21.00 20.20 20.75 0.0M
2023-08-18 20.70 20.70 20.00 20.35 0.0M
2023-08-17 20.90 21.00 20.55 20.60 0.0M
2023-08-16 21.00 21.00 20.70 21.00 0.0M
2023-08-15 21.05 21.10 20.85 20.95 0.0M
2023-08-14 21.20 21.20 20.95 21.10 0.0M
2023-08-11 20.95 21.10 20.90 20.95 0.0M
2023-08-10 20.70 21.00 20.65 21.00 0.0M
2023-08-09 20.75 20.80 20.60 20.70 0.0M
2023-08-08 21.10 21.20 20.70 20.70 0.0M
2023-08-07 21.10 21.20 21.00 21.10 0.0M
2023-08-04 21.20 21.20 20.70 20.90 0.0M
2023-08-03 21.00 21.45 20.65 21.10 0.0M
2023-08-02 21.80 21.80 20.95 21.05 0.0M
2023-08-01 21.40 21.70 21.40 21.60 0.0M
2023-07-31 21.80 21.80 21.35 21.40 0.0M
2023-07-28 22.10 22.25 21.65 21.80 0.0M
2023-07-27 21.85 22.10 21.80 22.00 0.0M
2023-07-26 21.85 21.90 21.75 21.85 0.0M
2023-07-25 21.85 22.10 21.80 21.85 0.0M
2023-07-24 22.00 22.10 21.75 21.85 0.0M
2023-07-21 21.95 22.15 21.85 22.00 0.0M
2023-07-20 22.00 22.00 21.80 22.00 0.0M
2023-07-19 21.95 22.00 21.80 22.00 0.0M
2023-07-18 21.80 21.95 21.75 21.95 0.0M
2023-07-17 22.20 22.30 21.80 21.80 0.0M
2023-07-14 22.35 22.50 22.05 22.05 0.0M
2023-07-13 22.50 22.50 22.20 22.20 0.0M
2023-07-12 22.60 22.60 22.25 22.30 0.0M
2023-07-11 22.60 22.60 22.35 22.40 0.0M
2023-07-10 22.50 22.60 22.40 22.40 0.0M
2023-07-07 23.00 23.30 22.40 22.40 0.0M
2023-07-06 22.00 23.55 22.00 23.20 0.0M
2023-07-05 21.20 22.45 21.20 22.00 0.0M
2023-07-04 21.50 21.50 21.20 21.30 0.0M
2023-07-03 21.30 21.60 20.85 21.35 0.0M
2023-06-30 21.70 22.00 21.40 21.40 0.0M
2023-06-29 22.00 22.25 21.40 21.85 0.0M
2023-06-28 22.00 22.20 21.75 22.20 0.0M
2023-06-27 22.00 22.05 21.55 21.80 0.0M
2023-06-26 21.60 22.05 21.60 21.80 0.0M
2023-06-23 21.10 22.00 21.10 21.40 0.0M
2023-06-22 20.30 21.40 20.20 21.00 0.0M
2023-06-21 20.50 20.65 20.20 20.20 0.0M
2023-06-20 19.82 20.50 19.82 20.50 0.0M
2023-06-19 19.84 20.10 19.80 19.80 0.0M
2023-06-16 19.72 19.90 19.60 19.76 0.0M
2023-06-15 19.64 19.98 19.50 19.70 0.0M
2023-06-14 19.50 19.64 19.48 19.64 0.0M
2023-06-13 19.64 19.64 19.50 19.52 0.0M
2023-06-12 19.52 19.98 19.50 19.60 0.0M
2023-06-09 19.90 20.00 19.90 20.00 0.0M
2023-06-08 20.00 20.10 19.96 20.00 0.0M
2023-06-07 20.00 20.00 19.94 20.00 0.0M
2023-06-06 20.10 20.15 19.88 19.90 0.0M
2023-06-05 20.00 20.15 19.96 20.15 0.0M
2023-06-02 20.20 20.20 19.82 20.00 0.0M
2023-06-01 19.82 20.55 19.42 20.15 0.0M
2023-05-31 19.34 19.90 19.20 19.82 0.0M
2023-05-30 19.30 19.34 19.18 19.34 0.0M
2023-05-29 19.30 19.30 19.12 19.30 0.0M
2023-05-26 19.18 19.18 18.92 19.14 0.0M
2023-05-25 19.20 19.28 19.10 19.20 0.0M
2023-05-24 19.20 19.20 19.10 19.20 0.0M
2023-05-23 19.20 19.30 19.10 19.30 0.0M
2023-05-22 19.30 19.56 19.20 19.20 0.0M
2023-05-19 19.24 19.36 19.20 19.36 0.0M
2023-05-18 19.28 19.30 19.10 19.20 0.0M
2023-05-17 19.14 19.30 19.14 19.30 0.0M
2023-05-16 19.14 19.34 18.94 19.22 0.0M
2023-05-15 19.14 19.14 18.80 19.14 0.0M
2023-05-12 19.20 19.38 19.00 19.14 0.0M
2023-05-11 19.38 19.48 19.28 19.28 0.0M
2023-05-10 19.40 19.48 19.28 19.40 0.0M
2023-05-09 19.40 19.58 19.16 19.50 0.0M
2023-05-08 19.52 19.60 19.40 19.40 0.0M
2023-05-05 19.30 19.50 19.00 19.50 0.0M
2023-05-04 20.00 20.00 19.00 19.30 0.0M
2023-05-03 19.98 20.00 19.50 19.80 0.0M
2023-05-02 20.00 20.40 19.00 19.26 0.0M
2023-04-28 20.00 20.55 19.82 19.82 0.0M
2023-04-27 18.74 19.12 18.72 19.10 0.0M
2023-04-26 18.90 18.92 18.76 18.82 0.0M
2023-04-25 18.90 18.90 18.78 18.90 0.0M
2023-04-24 18.86 19.14 18.86 19.02 0.0M
2023-04-21 18.80 18.96 18.74 18.86 0.0M
2023-04-20 18.72 18.90 18.72 18.90 0.0M
2023-04-19 18.72 18.86 18.70 18.78 0.0M
2023-04-18 18.90 18.92 18.66 18.70 0.0M
2023-04-17 18.74 18.88 18.74 18.80 0.0M
2023-04-14 19.00 19.24 18.74 18.74 0.0M
2023-04-13 19.00 19.16 18.84 19.00 0.0M
2023-04-12 19.00 19.06 18.84 18.98 0.0M
2023-04-11 18.74 19.10 18.74 19.10 0.0M
2023-04-06 18.76 19.20 18.74 19.00 0.0M
2023-04-05 18.90 19.00 18.74 18.74 0.0M
2023-04-04 19.00 19.00 18.70 18.70 0.0M
2023-04-03 19.10 19.10 18.74 18.88 0.0M
2023-03-31 18.98 19.20 18.74 19.20 0.0M
2023-03-30 19.00 19.00 18.74 18.98 0.0M
2023-03-29 19.40 19.40 19.00 19.00 0.0M
2023-03-28 19.78 19.78 19.18 19.68 0.0M
2023-03-27 19.00 20.00 18.56 19.40 0.0M
2023-03-24 17.80 19.00 16.90 19.00 0.0M
2023-03-23 17.00 17.20 16.68 17.20 0.0M
2023-03-22 16.80 17.18 16.72 17.06 0.0M
2023-03-21 16.40 16.80 16.40 16.80 0.0M
2023-03-20 16.60 16.60 16.22 16.34 0.0M
2023-03-17 16.44 16.88 16.42 16.58 0.0M
2023-03-16 16.30 16.62 16.30 16.44 0.0M
2023-03-15 16.50 16.50 16.20 16.30 0.0M
2023-03-14 16.60 16.70 16.30 16.30 0.0M
2023-03-13 17.08 17.08 16.50 16.74 0.0M
2023-03-10 17.00 17.10 16.66 17.02 0.0M
2023-03-09 17.10 17.10 17.00 17.00 0.0M
2023-03-08 17.00 17.20 16.82 16.92 0.0M
2023-03-07 17.10 17.10 16.74 17.08 0.0M
2023-03-06 16.76 17.00 16.62 17.00 0.0M
2023-03-03 16.90 16.90 16.44 16.76 0.0M
2023-03-02 16.86 16.90 16.50 16.56 0.0M
2023-03-01 16.82 17.00 16.82 16.86 0.0M
2023-02-28 16.82 17.00 16.82 16.82 0.0M
2023-02-27 17.20 17.22 16.82 16.88 0.0M
2023-02-24 17.38 17.44 17.20 17.20 0.0M
2023-02-23 17.40 17.40 17.14 17.30 0.0M
2023-02-22 17.04 17.50 17.04 17.26 0.0M
2023-02-21 17.40 17.48 17.04 17.04 0.0M
2023-02-20 17.36 17.46 17.20 17.38 0.0M
2023-02-17 17.30 17.50 17.30 17.42 0.0M
2023-02-16 17.50 17.52 17.12 17.42 0.0M
2023-02-15 17.40 17.60 17.10 17.40 0.0M
2023-02-14 17.42 17.64 17.42 17.42 0.0M
2023-02-13 17.60 17.60 17.36 17.40 0.0M
2023-02-10 17.28 17.54 17.28 17.54 0.0M
2023-02-09 17.90 17.90 17.20 17.28 0.0M
2023-02-08 17.96 17.96 17.60 17.68 0.0M
2023-02-07 18.00 18.10 17.50 17.96 0.0M
2023-02-06 18.10 18.40 17.86 18.16 0.0M
2023-02-03 18.50 18.70 18.06 18.26 0.0M
2023-02-02 18.98 18.98 18.52 18.54 0.0M
2023-02-01 18.12 18.52 17.90 18.52 0.0M
2023-01-31 18.20 18.22 18.00 18.00 0.0M
2023-01-30 18.80 18.80 18.20 18.30 0.0M
2023-01-27 18.80 19.32 18.70 19.00 0.0M
2023-01-26 18.76 18.92 18.60 18.80 0.0M
2023-01-25 18.94 18.94 18.40 18.76 0.0M
2023-01-24 19.00 19.00 18.70 18.70 0.0M
2023-01-23 19.08 19.08 18.58 18.64 0.0M
2023-01-20 18.50 19.10 18.12 19.00 0.0M
2023-01-19 18.50 19.50 18.28 18.30 0.0M
2023-01-18 17.78 18.50 17.64 18.30 0.0M
2023-01-17 18.36 18.36 17.00 17.80 0.0M
2023-01-16 17.16 18.38 17.00 18.38 0.0M
2023-01-13 16.80 17.16 16.80 17.00 0.0M
2023-01-12 16.80 16.96 16.80 16.90 0.0M
2023-01-11 16.80 17.00 16.72 16.82 0.0M
2023-01-10 16.70 16.80 16.68 16.80 0.0M
2023-01-09 16.50 16.90 16.50 16.74 0.0M
2023-01-06 16.40 16.60 16.20 16.52 0.0M
2023-01-05 16.18 16.40 16.02 16.30 0.0M
2023-01-04 15.78 16.10 15.66 16.10 0.0M
2023-01-03 15.00 15.78 15.00 15.78 0.0M
2023-01-02 15.00 15.00 14.82 15.00 0.0M