Cegedim Historical Data - CGM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Cegedim (CGM)
Cegedim (CGM) Historical

Cegedim (CGM)

12.95

-0.10

(-0.77%)

Closed July 13 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	0.387596899225	12.9	13.85	12.8	5324	13.401142	DE
4	-0.65	-4.77941176471	13.6	13.85	12.6	5291	13.18346012	DE
12	-0.9	-6.49819494585	13.85	14.95	12.6	4428	13.74264259	DE
26	-4.85	-27.2471910112	17.8	18.8	11.3	5933	14.73787445	DE
52	-9.65	-42.6991150442	22.6	22.6	11.3	5859	17.01180611	DE
156	-12.05	-48.2	25	29.8	11.3	7151	20.66682552	DE
260	-12.35	-48.814229249	25.3	33.2	11.3	7843	23.09261858	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720801800	12.95	-0.1	-0.77	13.05	13.2	12.95	3183
1720715400	13.05	-0.15	-1.14	13.2	13.2	13.05	1434
1720629000	13.2	-0.3	-2.22	13.5	13.55	13.2	3141
1720542600	13.5	0.2	1.50	13.3	13.85	13.3	14268
1720456200	13.3	-0.1	-0.75	13.2	13.3	13.1	2663
1720197000	13.4	0.5	3.88	12.9	13.4	12.8	5114
1720110600	12.9	0.1	0.78	12.75	12.95	12.7	5164
1720024200	12.8	0.15	1.19	12.75	12.8	12.65	2270
1719937800	12.65	-0.4	-3.07	13	13.05	12.65	4064
1719851400	13.05	0.25	1.95	12.9	13.2	12.9	2305
1719592200	12.8	-0.2	-1.54	13	13	12.7	6704
1719505800	13	-0.2	-1.52	13.2	13.2	12.8	2825
1719419400	13.2	0.25	1.93	13	13.2	12.6	6427
1719333000	12.95	-0.55	-4.07	13.45	13.45	12.95	4360
1719246600	13.5	0.15	1.12	13.3	13.5	12.85	8205
1718987400	13.35	0.25	1.91	13.1	13.4	13	6404
1718901000	13.1	0.05	0.38	13.05	13.1	12.9	5165
1718814600	13.05	-0.15	-1.14	13.15	13.15	13.05	3695
1718728200	13.2	0.2	1.54	13	13.35	13	3359
1718641800	13	-0.3	-2.26	13.1	13.2	12.9	6354
1718382600	13.3	-0.3	-2.21	13.6	13.6	13	11896
1718296200	13.6	-0.4	-2.86	14	14	13.55	3365
1718209800	14	-0.05	-0.36	14.05	14.05	13.85	2298
1718123400	14.05	0.05	0.36	14.05	14.05	13.8	1084
1718037000	14	-0.15	-1.06	13.95	14	13.85	2573
1717777800	14.15	-0.1	-0.70	14.25	14.3	14.05	1507
1717691400	14.25	0	0.00	14.25	14.25	14.15	1157
1717605000	14.25	-0.05	-0.35	14.35	14.35	14.2	1005
1717518600	14.3	0	0.00	14.3	14.4	14.15	3605
1717432200	14.3	-0.1	-0.69	14.45	14.45	14.05	5913
1717173000	14.4	0.1	0.70	14.3	14.4	14.1	2848
1717086600	14.3	0.15	1.06	14.15	14.3	14	2372
1717000200	14.15	0.25	1.80	14	14.15	13.9	2694
1716913800	13.9	0	0.00	13.9	14	13.8	2488
1716827400	13.9	0.2	1.46	13.7	14	13.65	1592
1716568200	13.7	-0.15	-1.08	13.85	13.85	13.5	3842
1716481800	13.85	-0.05	-0.36	13.9	14	13.65	5586
1716395400	13.9	-0.15	-1.07	14	14.05	13.9	1600
1716309000	14.05	0.05	0.36	14	14.05	13.9	2145
1716222600	14	-0.05	-0.36	14	14.05	13.95	4153
1715963400	14.05	-0.05	-0.35	14.05	14.1	14	403
1715877000	14.1	-0.25	-1.74	14.3	14.3	14.05	4708
1715790600	14.35	0.15	1.06	14.2	14.45	14.1	3117
1715704200	14.2	0.1	0.71	14.15	14.35	14.1	3836
1715617800	14.1	-0.25	-1.74	14.3	14.35	14.1	1901
1715358600	14.35	-0.15	-1.03	14.5	14.5	14.1	1884
1715272200	14.5	0	0.00	14.5	14.5	14.2	3288
1715185800	14.5	0.1	0.69	14.3	14.5	14.3	599
1715099400	14.4	-0.25	-1.71	14.7	14.7	14.35	3108
1715013000	14.65	-0.15	-1.01	14.8	14.8	14.55	2939
1714753800	14.8	0.3	2.07	14.6	14.95	14.55	9857
1714667400	14.5	0.1	0.69	14.55	14.6	14.25	13991
1714494600	14.4	0.3	2.13	14.05	14.65	13.95	12708
1714408200	14.1	0.35	2.55	13.75	14.1	13.6	8974
1714149000	13.75	0.25	1.85	13.6	13.8	13.5	11869
1714062600	13.5	0	0.00	13.45	13.6	13.3	8323
1713976200	13.5	0.1	0.75	13.7	13.7	13.45	1243
1713889800	13.4	-0.3	-2.19	13.7	13.75	13.4	4369
1713803400	13.7	-0.15	-1.08	13.85	13.95	13.65	2755
1713544200	13.85	0	0.00	13.85	13.85	13.65	4817
1713457800	13.85	-0.15	-1.07	14	14	13.8	1036
1713371400	14	0.25	1.82	13.9	14	13.7	7891
1713285000	13.75	-0.2	-1.43	13.8	14.1	13.5	4942
1713198600	13.95	-0.15	-1.06	14	14	13.65	3222

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions