Cegedim SA (ALCGM)

CGDM
🏛️ 프랑스 →
10.95
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 14.90 14.90 14.52 14.56 0.0M
2022-12-29 14.94 14.94 14.50 14.70 0.0M
2022-12-28 14.96 14.96 14.66 14.94 0.0M
2022-12-27 14.60 14.98 14.60 14.80 0.0M
2022-12-23 14.68 14.70 14.20 14.56 0.0M
2022-12-22 14.50 14.70 14.40 14.70 0.0M
2022-12-21 14.00 14.68 14.00 14.40 0.0M
2022-12-20 13.80 14.00 13.80 14.00 0.0M
2022-12-19 14.20 14.20 13.56 13.92 0.0M
2022-12-16 14.06 14.32 14.00 14.10 0.0M
2022-12-15 14.94 15.10 14.06 14.06 0.0M
2022-12-14 15.40 15.40 14.94 14.94 0.0M
2022-12-13 14.70 15.40 14.70 15.28 0.0M
2022-12-12 14.56 14.80 14.46 14.80 0.0M
2022-12-09 14.52 15.00 14.52 14.72 0.0M
2022-12-08 14.60 14.60 14.40 14.50 0.0M
2022-12-07 14.62 14.80 14.36 14.36 0.0M
2022-12-06 14.90 14.96 14.56 14.58 0.0M
2022-12-05 14.80 15.28 14.50 14.84 0.0M
2022-12-02 15.30 15.40 14.84 15.38 0.0M
2022-12-01 15.12 15.48 15.12 15.30 0.0M
2022-11-30 15.50 15.66 15.06 15.24 0.0M
2022-11-29 15.40 15.68 15.20 15.60 0.0M
2022-11-28 15.70 15.78 15.20 15.30 0.0M
2022-11-25 15.80 15.80 15.22 15.66 0.0M
2022-11-24 15.54 15.78 15.54 15.64 0.0M
2022-11-23 15.70 15.80 15.22 15.50 0.0M
2022-11-22 15.10 15.80 15.10 15.74 0.0M
2022-11-21 15.58 15.58 15.02 15.34 0.0M
2022-11-18 15.52 15.70 15.10 15.46 0.0M
2022-11-17 15.52 15.86 15.10 15.66 0.0M
2022-11-16 15.10 15.90 14.90 15.56 0.0M
2022-11-15 15.20 15.20 14.80 14.92 0.0M
2022-11-14 15.20 15.38 14.84 15.08 0.0M
2022-11-11 15.50 15.50 15.00 15.30 0.0M
2022-11-10 14.60 15.30 14.60 15.20 0.0M
2022-11-09 14.80 14.80 14.46 14.60 0.1M
2022-11-08 14.90 14.92 14.54 14.60 0.0M
2022-11-07 15.10 15.10 14.62 14.62 0.0M
2022-11-04 14.82 15.04 14.82 15.00 0.0M
2022-11-03 15.50 15.50 14.92 14.98 0.0M
2022-11-02 15.90 15.90 15.40 15.54 0.0M
2022-11-01 15.60 15.82 15.40 15.82 0.0M
2022-10-31 15.70 15.70 15.28 15.70 0.0M
2022-10-28 15.82 15.82 15.50 15.64 0.0M
2022-10-27 16.02 16.02 15.80 15.82 0.0M
2022-10-26 16.20 16.20 15.82 16.04 0.0M
2022-10-25 16.30 16.30 15.94 15.98 0.0M
2022-10-24 16.70 16.70 15.70 16.10 0.0M
2022-10-21 16.70 16.70 16.20 16.64 0.0M
2022-10-20 16.20 16.70 16.20 16.70 0.0M
2022-10-19 16.60 16.60 16.20 16.20 0.0M
2022-10-18 16.20 16.90 16.20 16.76 0.0M
2022-10-17 16.30 16.30 15.80 16.20 0.0M
2022-10-14 15.00 16.02 15.00 16.02 0.0M
2022-10-13 15.04 15.20 14.64 15.20 0.0M
2022-10-12 15.30 15.30 15.00 15.00 0.0M
2022-10-11 15.50 15.50 15.26 15.36 0.0M
2022-10-10 15.70 15.74 15.20 15.52 0.0M
2022-10-07 14.70 15.80 14.70 15.70 0.0M
2022-10-06 14.20 16.94 14.10 15.56 0.0M
2022-10-05 14.80 14.80 14.18 14.56 0.0M
2022-10-04 14.10 14.72 14.10 14.72 0.0M
2022-10-03 14.30 14.30 14.04 14.18 0.0M
2022-09-30 14.20 14.26 14.04 14.26 0.0M
2022-09-29 14.60 14.60 14.02 14.04 0.0M
2022-09-28 14.00 14.66 13.66 14.38 0.0M
2022-09-27 14.00 14.04 13.78 14.00 0.0M
2022-09-26 14.30 14.68 13.78 13.86 0.0M
2022-09-23 14.80 14.80 13.82 14.50 0.0M
2022-09-22 15.36 15.36 14.06 14.50 0.0M
2022-09-21 17.30 17.30 14.12 14.22 0.1M
2022-09-20 19.50 19.60 19.22 19.22 0.0M
2022-09-19 20.00 20.00 19.30 19.30 0.0M
2022-09-16 20.00 20.15 19.86 20.00 0.0M
2022-09-15 21.00 21.00 20.00 20.00 0.0M
2022-09-14 21.35 21.35 20.55 20.90 0.0M
2022-09-13 20.80 21.30 20.60 21.20 0.0M
2022-09-12 19.82 20.80 19.82 20.80 0.0M
2022-09-09 19.96 20.00 19.48 20.00 0.0M
2022-09-08 19.60 19.80 19.40 19.50 0.0M
2022-09-07 19.60 19.62 19.34 19.60 0.0M
2022-09-06 19.70 19.70 19.46 19.64 0.0M
2022-09-05 19.52 19.52 19.20 19.32 0.0M
2022-09-02 19.56 19.80 19.56 19.72 0.0M
2022-09-01 19.94 20.10 19.36 19.36 0.0M
2022-08-31 19.92 20.30 19.90 19.92 0.0M
2022-08-30 20.30 20.30 19.92 19.92 0.0M
2022-08-29 20.00 20.25 19.78 20.10 0.0M
2022-08-26 20.40 20.50 19.70 20.00 0.0M
2022-08-25 20.00 21.00 20.00 20.45 0.0M
2022-08-24 19.96 20.20 19.92 20.20 0.0M
2022-08-23 20.30 20.30 19.92 19.96 0.0M
2022-08-22 20.05 20.30 19.90 20.25 0.0M
2022-08-19 20.75 20.90 20.10 20.10 0.0M
2022-08-18 21.00 21.00 20.70 20.75 0.0M
2022-08-17 20.55 21.40 20.55 20.80 0.0M
2022-08-16 20.50 21.00 20.50 20.50 0.0M
2022-08-15 21.00 21.00 20.40 20.40 0.0M
2022-08-12 20.05 20.80 20.00 20.80 0.0M
2022-08-11 20.15 20.45 19.86 20.20 0.0M
2022-08-10 20.00 20.50 20.00 20.00 0.0M
2022-08-09 19.90 20.25 19.80 20.00 0.0M
2022-08-08 20.60 20.60 19.90 19.90 0.0M
2022-08-05 20.30 20.50 20.05 20.10 0.0M
2022-08-04 20.30 20.50 20.05 20.10 0.0M
2022-08-03 20.35 20.70 20.30 20.30 0.0M
2022-08-02 20.80 21.00 20.30 20.30 0.0M
2022-08-01 20.90 21.40 20.60 21.00 0.0M
2022-07-29 20.50 21.15 20.30 20.90 0.0M
2022-07-28 21.40 21.40 20.50 20.50 0.0M
2022-07-27 21.05 21.35 20.90 21.00 0.0M
2022-07-26 21.35 21.45 20.80 21.05 0.0M
2022-07-25 21.15 21.40 21.00 21.30 0.0M
2022-07-22 21.20 21.20 20.70 21.00 0.0M
2022-07-21 21.20 21.45 20.90 21.00 0.0M
2022-07-20 21.20 21.25 20.85 21.20 0.0M
2022-07-19 21.30 21.55 20.95 21.20 0.0M
2022-07-18 21.00 21.35 21.00 21.30 0.0M
2022-07-15 21.05 21.40 20.95 21.00 0.0M
2022-07-14 21.40 21.40 21.00 21.05 0.0M
2022-07-13 21.50 21.50 21.20 21.25 0.0M
2022-07-12 21.25 21.50 21.20 21.50 0.0M
2022-07-11 22.10 22.10 21.40 21.40 0.0M
2022-07-08 22.30 22.40 21.95 22.30 0.0M
2022-07-07 22.75 22.75 22.30 22.30 0.0M
2022-07-06 22.55 22.65 22.50 22.55 0.0M
2022-07-05 22.55 22.60 21.70 22.60 0.0M
2022-07-04 22.75 22.85 22.40 22.60 0.0M
2022-07-01 22.00 23.45 22.00 22.80 0.0M
2022-06-30 23.10 23.30 21.80 21.80 0.0M
2022-06-29 23.00 24.20 22.80 23.00 0.0M
2022-06-28 22.75 23.60 22.75 23.30 0.0M
2022-06-27 23.70 23.70 22.60 22.80 0.0M
2022-06-24 23.80 23.80 23.05 23.15 0.0M
2022-06-23 23.85 23.85 23.30 23.80 0.0M
2022-06-22 23.60 24.50 23.35 23.85 0.0M
2022-06-21 23.55 23.90 23.55 23.60 0.0M
2022-06-20 23.80 23.95 23.55 23.55 0.0M
2022-06-17 23.60 23.80 23.15 23.55 0.0M
2022-06-16 23.80 23.80 22.90 23.35 0.0M
2022-06-15 23.10 23.95 23.05 23.95 0.0M
2022-06-14 23.90 23.90 23.05 23.10 0.0M
2022-06-13 24.40 24.40 23.10 24.20 0.0M
2022-06-10 24.35 24.40 23.95 24.40 0.0M
2022-06-09 24.35 24.40 23.80 24.40 0.0M
2022-06-08 23.95 24.40 23.95 24.40 0.0M
2022-06-07 24.45 24.60 23.90 23.90 0.0M
2022-06-06 25.00 25.00 24.20 24.45 0.0M
2022-06-03 24.20 25.00 24.20 25.00 0.0M
2022-06-02 23.90 24.40 23.65 24.40 0.0M
2022-06-01 24.55 24.60 23.55 23.75 0.0M
2022-05-31 24.55 24.95 24.50 24.50 0.0M
2022-05-30 24.80 24.80 24.50 24.60 0.0M
2022-05-27 24.60 24.95 24.50 24.50 0.0M
2022-05-26 24.20 24.50 24.20 24.50 0.0M
2022-05-25 24.20 25.15 24.15 24.20 0.0M
2022-05-24 24.40 24.70 23.85 24.05 0.0M
2022-05-23 24.75 24.75 24.10 24.70 0.0M
2022-05-20 24.60 24.75 23.90 24.50 0.0M
2022-05-19 23.75 24.60 23.70 24.60 0.0M
2022-05-18 24.00 24.00 23.75 23.75 0.0M
2022-05-17 23.55 24.10 23.30 24.00 0.0M
2022-05-16 24.00 24.20 23.50 23.50 0.0M
2022-05-13 23.85 23.90 23.35 23.55 0.0M
2022-05-12 23.80 23.85 23.25 23.85 0.0M
2022-05-11 24.40 24.40 23.25 23.80 0.0M
2022-05-10 23.40 24.35 23.25 24.35 0.0M
2022-05-09 24.60 24.60 23.35 23.45 0.0M
2022-05-06 24.20 24.60 23.85 24.40 0.0M
2022-05-05 24.00 24.40 23.80 24.40 0.0M
2022-05-04 23.15 23.80 23.15 23.80 0.0M
2022-05-03 24.15 24.40 23.05 23.05 0.0M
2022-05-02 24.80 24.90 23.80 24.10 0.0M
2022-04-29 24.35 24.80 24.05 24.80 0.0M
2022-04-28 24.60 24.80 24.60 24.75 0.0M
2022-04-27 24.35 24.75 24.30 24.60 0.0M
2022-04-26 24.15 24.60 24.10 24.35 0.0M
2022-04-25 24.20 24.20 23.50 24.10 0.0M
2022-04-22 24.05 24.40 23.55 24.40 0.0M
2022-04-21 23.70 24.50 23.65 24.05 0.0M
2022-04-20 23.90 24.20 23.60 23.65 0.0M
2022-04-19 23.30 23.85 23.05 23.80 0.0M
2022-04-14 23.60 23.60 23.15 23.25 0.0M
2022-04-13 23.80 23.85 23.40 23.70 0.0M
2022-04-12 24.10 24.10 23.10 23.85 0.0M
2022-04-11 24.40 24.40 23.45 24.30 0.0M
2022-04-08 24.00 24.15 23.85 24.10 0.0M
2022-04-07 23.70 23.95 23.35 23.95 0.0M
2022-04-06 23.95 23.95 23.35 23.55 0.0M
2022-04-05 24.20 24.45 23.70 23.90 0.0M
2022-04-04 24.60 24.80 24.15 24.30 0.0M
2022-04-01 25.60 25.60 24.65 24.65 0.0M
2022-03-31 25.70 25.85 25.05 25.45 0.0M
2022-03-30 24.90 25.40 24.65 25.20 0.0M
2022-03-29 24.60 25.65 24.60 25.10 0.0M
2022-03-28 26.00 26.00 24.30 24.30 0.0M
2022-03-25 28.00 28.00 25.70 25.70 0.0M
2022-03-24 28.45 28.55 27.60 27.60 0.0M
2022-03-23 28.40 28.90 28.05 28.40 0.0M
2022-03-22 28.10 28.45 28.05 28.45 0.0M
2022-03-21 27.90 28.45 27.45 28.25 0.0M
2022-03-18 28.40 28.45 27.75 27.90 0.0M
2022-03-17 27.60 28.80 27.60 28.40 0.0M
2022-03-16 27.20 27.65 27.10 27.55 0.0M
2022-03-15 27.50 27.50 26.60 27.25 0.0M
2022-03-14 27.50 27.65 27.40 27.60 0.0M
2022-03-11 27.30 27.90 27.30 27.50 0.0M
2022-03-10 26.45 27.80 26.20 27.30 0.0M
2022-03-09 27.00 28.00 26.25 26.45 0.0M
2022-03-08 25.90 27.05 25.90 26.65 0.0M
2022-03-07 25.30 26.30 24.10 26.20 0.0M
2022-03-04 26.00 26.00 25.30 25.55 0.0M
2022-03-03 26.30 27.25 26.00 26.30 0.1M
2022-03-02 25.00 27.00 24.75 27.00 0.1M
2022-03-01 21.05 22.90 20.80 22.90 0.0M
2022-02-28 21.10 21.50 20.30 21.50 0.0M
2022-02-25 21.00 21.10 20.65 21.05 0.0M
2022-02-24 20.40 21.40 20.00 20.60 0.0M
2022-02-23 21.15 21.45 21.10 21.25 0.0M
2022-02-22 21.50 21.50 20.75 21.10 0.0M
2022-02-21 21.30 21.65 20.60 20.95 0.0M
2022-02-18 21.65 21.95 21.30 21.50 0.0M
2022-02-17 22.00 22.20 21.65 21.65 0.0M
2022-02-16 22.30 22.50 22.00 22.10 0.0M
2022-02-15 22.00 22.20 21.50 22.10 0.0M
2022-02-14 22.10 22.10 21.00 22.10 0.0M
2022-02-11 22.00 22.00 21.70 21.70 0.0M
2022-02-10 22.45 22.45 22.00 22.10 0.0M
2022-02-09 22.30 22.85 22.20 22.45 0.0M
2022-02-08 21.80 22.20 21.70 22.00 0.0M
2022-02-07 22.30 22.30 21.75 21.90 0.0M
2022-02-04 22.30 22.45 21.80 21.80 0.0M
2022-02-03 22.40 22.50 22.15 22.30 0.0M
2022-02-02 23.00 23.15 22.25 22.50 0.0M
2022-02-01 22.85 23.10 22.15 23.00 0.0M
2022-01-31 23.55 23.55 21.90 22.10 0.0M
2022-01-28 24.40 24.50 23.35 23.55 0.0M
2022-01-27 24.15 24.50 23.80 24.50 0.0M
2022-01-26 23.20 24.45 23.20 24.45 0.0M
2022-01-25 23.80 24.00 23.20 23.35 0.0M
2022-01-24 24.45 24.70 23.50 24.00 0.0M
2022-01-21 24.70 24.80 24.40 24.80 0.0M
2022-01-20 24.50 24.75 24.50 24.70 0.0M
2022-01-19 24.50 24.80 24.50 24.50 0.0M
2022-01-18 24.55 24.70 24.40 24.50 0.0M
2022-01-17 24.80 24.90 24.55 24.65 0.0M
2022-01-14 25.00 25.35 24.80 24.90 0.0M
2022-01-13 25.35 25.55 25.05 25.05 0.0M
2022-01-12 25.50 25.60 25.25 25.40 0.0M
2022-01-11 25.90 26.20 25.50 25.50 0.0M
2022-01-10 24.90 25.90 24.70 25.70 0.0M
2022-01-07 24.40 25.05 24.30 24.90 0.0M
2022-01-06 24.60 25.10 24.40 24.65 0.0M
2022-01-05 24.30 25.10 24.30 25.10 0.0M
2022-01-04 24.50 24.90 24.30 24.30 0.0M
2022-01-03 24.40 24.90 24.05 24.90 0.0M