Cegedim Historical Data - CGM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Cegedim (CGM)

13.00

-0.10

( -0.76% )

Updated: 08:45:18

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.77519379845	12.9	13.75	12.1	8981	13.05868369	DE
4	-0.6	-4.41176470588	13.6	13.8	12.1	11500	12.99112585	DE
12	0.8	6.55737704918	12.2	13.8	10.6	9693	12.19057512	DE
26	0.05	0.3861003861	12.95	13.8	10.6	6449	12.34200388	DE
52	-4.9	-27.374301676	17.9	18.8	10.6	6194	13.47538982	DE
156	-11.8	-47.5806451613	24.8	28.9	10.6	6677	18.21593029	DE
260	-16.75	-56.3025210084	29.75	33.2	10.6	8095	21.92750189	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736875800	13.1	-0.4	-2.96	13.45	13.45	13	18957
1736789400	13.5	-0.25	-1.82	13.7	13.7	13.3	4632
1736530200	13.75	1.05	8.27	12.7	13.75	12.65	8177
1736443800	12.7	0.4	3.25	12.3	12.7	12.1	3722
1736357400	12.3	-0.6	-4.65	12.9	12.95	12.3	9418
1736271000	12.9	-0.2	-1.53	13.2	13.2	12.9	14266
1736184600	13.1	0.1	0.77	13	13.15	13	3273
1735925400	13	-0.25	-1.89	13.3	13.3	12.95	14965
1735839000	13.25	0.5	3.92	12.95	13.25	12.6	3606
1735666200	12.75	0	0.00	12.85	12.9	12.5	2951
1735579800	12.75	0.05	0.39	12.75	12.85	12.45	16830
1735320600	12.7	0.05	0.40	12.65	12.8	12.6	6180
1735061400	12.65	-0.1	-0.78	12.7	12.75	12.65	634
1734975000	12.75	-0.2	-1.54	12.9	13.15	12.55	25656
1734715800	12.95	-0.5	-3.72	13.5	13.5	12.85	31460
1734629400	13.45	0.2	1.51	13.3	13.45	13.2	15705
1734543000	13.25	-0.25	-1.85	13.6	13.8	13.1	15074
1734456600	13.5	0.2	1.50	13.5	13.55	13.2	6714
1734370200	13.3	-0.2	-1.48	13.5	13.55	13	18187
1734111000	13.5	0	0.00	13.45	13.8	13.3	19177
1734024600	13.5	1.7	14.41	11.8	13.55	11.8	37758
1733938200	11.8	0.15	1.29	11.6	11.9	11.6	7683
1733851800	11.65	-0.05	-0.43	11.6	11.7	11.4	4813
1733765400	11.7	0.8	7.34	10.95	11.7	10.95	10969
1733506200	10.9	0	0.00	10.95	11.05	10.85	4744
1733419800	10.9	0	0.00	11	11.1	10.9	1478
1733333400	10.9	0.1	0.93	10.8	10.95	10.75	32484
1733247000	10.8	-0.1	-0.92	10.9	11	10.8	21650
1733160600	10.9	-0.1	-0.91	10.7	11.05	10.7	5389
1732901400	11	0.05	0.46	10.9	11	10.7	2102
1732815000	10.95	0.05	0.46	10.95	10.95	10.7	8948
1732728600	10.9	0	0.00	10.9	11	10.65	2988
1732642200	10.9	0.1	0.93	10.85	11.2	10.7	3377
1732555800	10.8	0.05	0.47	10.75	10.95	10.7	35271
1732296600	10.75	-0.05	-0.46	10.9	10.9	10.7	2006
1732210200	10.8	-0.4	-3.57	11.1	11.15	10.75	4675
1732123800	11.2	0.15	1.36	11.05	11.2	10.9	1203
1732037400	11.05	-0.1	-0.90	11.2	11.2	10.85	2616
1731951000	11.15	0	0.00	10.7	11.2	10.7	11003
1731691800	11.15	0.25	2.29	10.85	11.2	10.8	21043
1731605400	10.9	-0.4	-3.54	11.1	11.25	10.85	6817
1731519000	11.3	0	0.00	11.3	11.3	11.3	0
1731432600	11.3	-0.1	-0.88	11.5	11.6	11.25	1581
1731346200	11.4	-0.05	-0.44	11.2	11.45	11.2	8442
1731087000	11.45	-0.35	-2.97	11.75	11.75	11.15	5529
1731000600	11.8	0.2	1.72	11.65	11.8	10.6	15975
1730914200	11.6	-0.15	-1.28	11.7	12	11.6	15663
1730827800	11.75	0.15	1.29	11.8	11.85	11.75	4140
1730741400	11.6	-0.3	-2.52	11.8	11.85	11.6	2877
1730482200	11.9	0.25	2.15	11.85	12.1	11.8	4570
1730395800	11.65	-0.25	-2.10	11.95	11.95	11.65	1605
1730309400	11.9	-0.1	-0.83	12.2	12.25	11.85	6249
1730223000	12	-0.15	-1.23	12.15	12.3	12	3957
1730136600	12.15	-0.25	-2.02	12.45	12.45	12.15	1030
1729873800	12.4	-0.05	-0.40	12.45	12.5	12.35	843
1729787400	12.45	0.1	0.81	12.3	12.45	12.3	803
1729701000	12.35	0.15	1.23	12.2	12.4	12.2	948
1729614600	12.2	-0.2	-1.61	12.3	12.4	12.2	56
1729528200	12.4	0	0.00	12.35	12.4	12.35	1237
1729269000	12.4	0	0.00	12.4	12.5	12.4	395
1729182600	12.4	0.1	0.81	12.4	12.5	12.4	638
1729096200	12.3	-0.1	-0.81	12.45	12.45	12.3	360
1729009800	12.4	0.15	1.22	12.25	12.4	12.05	5840

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