|
 Genzyme Corporati - [Ticker: GENZ] |     | | Última Transacción | | Hora de Cotización | N/A - N/A | | Variación | () | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | | Mínimo | | | Volumen | | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 0,000 | PER | 48,56% | | Apertura | | EPS | 1,57 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 20 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GENZ desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 43,81 | 1.032.400 | 45,56 | 43,12 | 45,25 | 00:00:00 | | 2000-01-04 | 40,88 | 1.594.400 | 42,94 | 40,63 | 41,50 | 00:00:00 | | 2000-01-05 | 43,31 | 1.438.000 | 45,38 | 39,69 | 40,75 | 00:00:00 | | 2000-01-06 | 46,00 | 1.443.200 | 46,37 | 42,50 | 42,75 | 00:00:00 | | 2000-01-07 | 47,94 | 1.023.800 | 48,00 | 45,50 | 46,37 | 00:00:00 | | 2000-01-10 | 48,88 | 1.510.800 | 50,50 | 47,38 | 49,19 | 00:00:00 | | 2000-01-11 | 48,75 | 1.911.800 | 50,06 | 48,38 | 49,00 | 00:00:00 | | 2000-01-12 | 50,06 | 1.890.000 | 51,62 | 48,25 | 49,06 | 00:00:00 | | 2000-01-13 | 53,75 | 1.332.000 | 53,87 | 50,12 | 50,12 | 00:00:00 | | 2000-01-14 | 52,75 | 1.459.000 | 54,56 | 51,25 | 54,31 | 00:00:00 | | 2000-01-18 | 52,25 | 1.008.800 | 52,56 | 50,00 | 52,37 | 00:00:00 | | 2000-01-19 | 52,00 | 1.074.800 | 53,56 | 50,94 | 51,75 | 00:00:00 | | 2000-01-20 | 52,00 | 1.600.800 | 53,25 | 49,69 | 52,88 | 00:00:00 | | 2000-01-21 | 51,25 | 1.536.800 | 52,19 | 50,00 | 52,16 | 00:00:00 | | 2000-01-24 | 47,81 | 1.459.400 | 52,75 | 47,25 | 52,37 | 00:00:00 | | 2000-01-25 | 48,56 | 1.931.400 | 50,56 | 46,00 | 47,81 | 00:00:00 | | 2000-01-26 | 50,69 | 1.901.200 | 52,00 | 48,38 | 48,44 | 00:00:00 | | 2000-01-27 | 50,44 | 1.616.800 | 52,31 | 49,25 | 51,00 | 00:00:00 | | 2000-01-28 | 48,75 | 860.000 | 51,25 | 48,38 | 49,69 | 00:00:00 | | 2000-01-31 | 52,00 | 897.600 | 52,06 | 47,50 | 48,44 | 00:00:00 | | 2000-02-01 | 53,94 | 1.130.000 | 54,00 | 50,75 | 52,94 | 00:00:00 | | 2000-02-02 | 53,87 | 1.209.600 | 53,87 | 50,12 | 53,50 | 00:00:00 | | 2000-02-03 | 54,50 | 1.156.800 | 55,00 | 52,63 | 54,13 | 00:00:00 | | 2000-02-04 | 54,25 | 802.000 | 55,75 | 53,44 | 54,75 | 00:00:00 | | 2000-02-07 | 56,00 | 1.278.800 | 56,75 | 53,62 | 54,13 | 00:00:00 | | 2000-02-08 | 57,00 | 1.133.200 | 57,44 | 55,44 | 56,69 | 00:00:00 | | 2000-02-09 | 56,12 | 1.508.800 | 58,56 | 55,75 | 57,50 | 00:00:00 | | 2000-02-10 | 54,25 | 1.240.000 | 56,50 | 53,50 | 56,31 | 00:00:00 | | 2000-02-11 | 50,75 | 1.043.200 | 55,00 | 49,12 | 54,50 | 00:00:00 | | 2000-02-14 | 50,06 | 1.141.200 | 52,25 | 49,25 | 51,06 | 00:00:00 | | 2000-02-15 | 52,19 | 2.015.800 | 52,50 | 49,37 | 49,69 | 00:00:00 | | 2000-02-16 | 52,94 | 1.490.400 | 53,56 | 51,25 | 53,06 | 00:00:00 | | 2000-02-17 | 57,25 | 2.840.000 | 59,31 | 53,44 | 53,44 | 00:00:00 | | 2000-02-18 | 61,37 | 2.754.000 | 63,00 | 58,06 | 58,63 | 00:00:00 | | 2000-02-22 | 59,06 | 2.435.200 | 61,37 | 53,50 | 61,37 | 00:00:00 | | 2000-02-23 | 30,53 | 32.550 | 30,94 | 28,00 | 29,38 | 00:00:00 | | 2000-02-24 | 60,25 | 2.170.400 | 63,50 | 57,50 | 62,69 | 00:00:00 | | 2000-02-25 | 58,69 | 1.442.000 | 61,00 | 56,87 | 60,94 | 00:00:00 | | 2000-02-28 | 56,06 | 1.477.400 | 59,81 | 53,25 | 59,75 | 00:00:00 | | 2000-02-29 | 57,44 | 1.623.800 | 58,50 | 56,38 | 57,38 | 00:00:00 | | 2000-03-01 | 60,00 | 1.610.800 | 61,69 | 57,25 | 57,81 | 00:00:00 | | 2000-03-02 | 56,31 | 2.275.200 | 61,37 | 55,00 | 61,00 | 00:00:00 | | 2000-03-03 | 60,38 | 1.248.800 | 61,00 | 56,50 | 56,69 | 00:00:00 | | 2000-03-06 | 59,75 | 1.832.800 | 62,12 | 58,37 | 60,62 | 00:00:00 | | 2000-03-07 | 56,81 | 2.742.400 | 60,19 | 51,00 | 60,13 | 00:00:00 | | 2000-03-08 | 56,50 | 1.392.800 | 57,62 | 54,81 | 57,50 | 00:00:00 | | 2000-03-09 | 57,00 | 1.431.600 | 59,31 | 55,00 | 56,50 | 00:00:00 | | 2000-03-10 | 57,62 | 1.150.600 | 59,00 | 56,00 | 57,88 | 00:00:00 | | 2000-03-13 | 51,94 | 904.600 | 56,50 | 51,56 | 56,06 | 00:00:00 | | 2000-03-14 | 46,44 | 2.028.000 | 52,50 | 46,31 | 52,44 | 00:00:00 | | 2000-03-15 | 44,38 | 3.223.600 | 47,94 | 44,00 | 46,56 | 00:00:00 | | 2000-03-16 | 48,88 | 1.701.200 | 49,25 | 45,38 | 45,38 | 00:00:00 | | 2000-03-17 | 49,25 | 1.561.600 | 51,38 | 48,13 | 48,88 | 00:00:00 | | 2000-03-20 | 46,06 | 1.000.000 | 51,94 | 45,69 | 50,25 | 00:00:00 | | 2000-03-21 | 49,75 | 1.068.400 | 49,88 | 45,00 | 47,00 | 00:00:00 | | 2000-03-22 | 53,87 | 1.215.000 | 55,00 | 50,25 | 51,00 | 00:00:00 | | 2000-03-23 | 50,75 | 989.400 | 54,31 | 49,50 | 54,25 | 00:00:00 | | 2000-03-24 | 51,62 | 1.053.200 | 54,00 | 50,75 | 51,56 | 00:00:00 | | 2000-03-27 | 50,00 | 839.200 | 52,00 | 48,13 | 52,00 | 00:00:00 | | 2000-03-28 | 47,75 | 736.000 | 50,12 | 47,62 | 50,12 | 00:00:00 | | 2000-03-29 | 48,06 | 849.600 | 48,88 | 47,50 | 48,13 | 00:00:00 | | 2000-03-30 | 48,19 | 1.093.800 | 48,56 | 46,44 | 48,38 | 00:00:00 | | 2000-03-31 | 50,12 | 1.293.200 | 50,62 | 48,00 | 49,00 | 00:00:00 | | 2000-04-03 | 48,88 | 844.000 | 52,50 | 48,25 | 50,25 | 00:00:00 | | 2000-04-04 | 46,50 | 1.392.800 | 48,50 | 45,00 | 48,06 | 00:00:00 | | 2000-04-05 | 47,00 | 1.532.400 | 51,38 | 45,25 | 46,12 | 00:00:00 | | 2000-04-06 | 48,19 | 996.800 | 49,63 | 47,75 | 48,50 | 00:00:00 | | 2000-04-07 | 48,13 | 813.000 | 49,75 | 46,50 | 49,41 | 00:00:00 | | 2000-04-10 | 46,81 | 941.800 | 49,25 | 46,19 | 47,50 | 00:00:00 | | 2000-04-11 | 46,50 | 1.388.800 | 46,63 | 44,50 | 45,36 | 00:00:00 | | 2000-04-12 | 46,69 | 997.200 | 47,25 | 44,81 | 46,25 | 00:00:00 | | 2000-04-13 | 45,19 | 997.200 | 47,38 | 44,00 | 47,38 | 00:00:00 | | 2000-04-14 | 41,44 | 1.656.800 | 44,87 | 41,12 | 44,50 | 00:00:00 | | 2000-04-17 | 42,44 | 1.425.200 | 43,00 | 40,69 | 41,00 | 00:00:00 | | 2000-04-18 | 43,63 | 854.000 | 44,50 | 42,38 | 42,50 | 00:00:00 | | 2000-04-19 | 40,75 | 838.400 | 44,12 | 40,63 | 43,63 | 00:00:00 | | 2000-04-20 | 42,31 | 1.825.600 | 43,37 | 41,62 | 42,62 | 00:00:00 | | 2000-04-24 | 41,00 | 1.050.400 | 42,13 | 40,37 | 42,13 | 00:00:00 | | 2000-04-25 | 45,44 | 745.000 | 45,56 | 41,00 | 41,69 | 00:00:00 | | 2000-04-26 | 42,56 | 978.800 | 45,81 | 42,50 | 45,75 | 00:00:00 | | 2000-04-27 | 41,94 | 928.800 | 42,50 | 41,00 | 42,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
