Mercados españoles cerrados

Cegedim SA (CGM.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,80+0,30 (+2,07%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202414,6014,9514,5514,8014,809857
02 may 202414,5514,6014,2514,5014,5013.991
30 abr 202414,0514,6513,9514,4014,4012.708
29 abr 202413,7514,1013,6014,1014,108974
26 abr 202413,6013,8013,5013,7513,7511.869
25 abr 202413,4513,6013,3013,5013,508323
24 abr 202413,7013,7013,4513,5013,501243
23 abr 202413,7013,7513,4013,4013,404369
22 abr 202413,8513,9513,6513,7013,702755
19 abr 202413,8513,8513,6513,8513,854817
18 abr 202414,0014,0013,8013,8513,851036
17 abr 202413,9014,0013,7014,0014,007891
16 abr 202413,8014,1013,5013,7513,754942
15 abr 202414,0014,0013,6513,9513,953222
12 abr 202414,1014,1013,7014,1014,106290
11 abr 202414,1014,1014,0014,0014,002054
10 abr 202413,8014,1013,6014,1014,108555
09 abr 202414,2014,2013,5013,8013,809087
08 abr 202413,9014,3013,9014,2014,202625
05 abr 202414,1014,1013,6013,9013,909515
04 abr 202413,7014,0513,6514,0014,006071
03 abr 202413,3013,7512,9013,5513,5517.465
02 abr 202413,0013,8513,0013,4013,4024.842
28 mar 202412,5013,2611,3013,0013,00108.590
27 mar 202415,0415,4415,0415,3615,361906
26 mar 202415,9015,9014,7615,1415,1417.382
25 mar 202416,0616,2215,6615,7215,723476
22 mar 202415,9416,2015,9416,0616,06322
21 mar 202416,1816,2015,9015,9415,944101
20 mar 202416,1416,5216,0416,2016,20119
19 mar 202416,6016,6816,1016,1416,141093
18 mar 202416,2616,6016,0016,6016,602090
15 mar 202416,2016,2616,0016,2016,201756
14 mar 202416,1016,2016,0016,2016,20654
13 mar 202416,2816,3416,0216,0416,04305
12 mar 202416,4216,4216,2816,2816,281969
11 mar 202416,5016,5016,3216,3216,32373
08 mar 202415,9816,3215,8016,3216,322602
07 mar 202416,2016,6016,0016,0216,021964
06 mar 202416,4016,6816,2216,2216,221729
05 mar 202415,8216,4215,8216,3016,301473
04 mar 202416,2216,2815,8215,8215,821963
01 mar 202415,4616,0615,4616,0616,063878
29 feb 202415,7016,0015,4616,0016,008009
28 feb 202416,0416,0815,9416,0016,003118
27 feb 202415,9016,2015,8416,0416,042070
26 feb 202416,2816,2815,8016,1016,107472
23 feb 202416,4016,4816,1016,1016,102447
22 feb 202416,5016,5016,0416,3016,304490
21 feb 202416,5016,8416,3816,3816,3850.161
20 feb 202416,6016,7016,3816,3816,381832
19 feb 202416,8016,9016,5016,5416,542176
16 feb 202416,7017,1016,4016,7616,764570
15 feb 202416,7016,7016,3016,5016,504240
14 feb 202416,7016,7016,5616,6016,60306
13 feb 202416,5616,6016,4616,6016,601977
12 feb 202416,0016,5616,0016,4016,404559
09 feb 202416,2616,2615,6416,0016,008345
08 feb 202416,2816,3616,1016,1816,188007
07 feb 202416,3016,5016,2016,2816,285048
06 feb 202416,6016,7416,4016,4016,402189
05 feb 202416,5016,7016,2416,7016,707180
02 feb 202416,5616,6816,3216,5216,524939
01 feb 202416,5816,6616,4416,5416,541612
31 ene 202416,7017,0016,4216,5616,563322
30 ene 202416,8016,8416,3816,8016,806735
29 ene 202417,2217,2816,7016,9416,9413.740
26 ene 202418,2018,2017,2017,6017,6028.019
25 ene 202418,6218,8018,5218,8018,8011.937
24 ene 202418,3018,6018,3018,6018,603463
23 ene 202418,4218,5018,2418,4218,422993
22 ene 202418,0418,6618,0418,4018,409434
19 ene 202417,8818,1417,7818,0218,022385
18 ene 202417,7017,9017,6017,7817,787967
17 ene 202417,8417,9217,7817,7817,78977
16 ene 202417,8017,8617,8017,8417,84338
15 ene 202417,8417,8817,7817,8617,86907
12 ene 202417,8017,9417,5017,5017,505223
11 ene 202417,8017,9217,7817,8017,803513
10 ene 202417,8617,9017,8017,8017,802538
09 ene 202417,7017,9017,6817,8617,863036
08 ene 202417,8617,8617,5017,6217,622998
05 ene 202417,8417,8417,6217,7017,703422
04 ene 202417,8017,8417,5617,8417,842449
03 ene 202417,7617,8217,5017,8017,803695
02 ene 202417,9017,9017,7217,7617,763861
29 dic 202317,5817,9217,5617,8617,864875
28 dic 202317,9017,9417,6617,7817,783699
27 dic 202317,7217,9417,5217,9017,905779
22 dic 202317,8817,9017,6617,9017,905429
21 dic 202317,9017,9017,6417,9017,90896
20 dic 202317,5817,9017,5017,9017,908951
19 dic 202317,8417,8617,5817,7017,704854
18 dic 202317,8218,0617,6018,0018,006139
15 dic 202318,0018,0017,8017,9217,922704
14 dic 202317,9018,1017,8018,1018,102860
13 dic 202317,8818,0817,7418,0018,003928
12 dic 202318,1018,4017,6617,8217,827275
11 dic 202318,3018,8018,0018,1018,107417
08 dic 202318,4818,5018,1218,5018,502747
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...