|
 GENZYME CORPORATI - [Ticker: GENZ] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 29,35 | 1.735.300 | 29,46 | 28,55 | 28,56 | 00:00:00 | | 2002-11-15 | 29,86 | 2.726.900 | 30,36 | 29,25 | 29,39 | 00:00:00 | | 2002-11-18 | 29,97 | 2.682.400 | 30,65 | 27,55 | 30,06 | 00:00:00 | | 2002-11-19 | 29,19 | 2.257.500 | 29,82 | 28,55 | 29,15 | 00:00:00 | | 2002-11-20 | 30,70 | 3.178.400 | 30,71 | 28,91 | 29,19 | 00:00:00 | | 2002-11-21 | 30,25 | 4.076.400 | 31,29 | 29,76 | 30,42 | 00:00:00 | | 2002-11-22 | 30,18 | 2.225.200 | 30,79 | 29,93 | 30,25 | 00:00:00 | | 2002-11-25 | 31,30 | 2.954.600 | 31,51 | 30,15 | 30,16 | 00:00:00 | | 2002-11-26 | 30,14 | 3.287.000 | 31,26 | 29,88 | 31,01 | 00:00:00 | | 2002-11-27 | 33,73 | 7.830.300 | 33,90 | 31,65 | 31,99 | 00:00:00 | | 2002-11-29 | 32,80 | 1.532.700 | 33,42 | 32,57 | 33,38 | 00:00:00 | | 2002-12-02 | 35,24 | 6.685.000 | 35,55 | 33,85 | 33,90 | 00:00:00 | | 2002-12-03 | 36,20 | 4.936.300 | 36,55 | 34,59 | 34,59 | 00:00:00 | | 2002-12-04 | 34,57 | 4.014.000 | 36,10 | 34,25 | 36,08 | 00:00:00 | | 2002-12-05 | 34,53 | 2.500.800 | 35,15 | 34,24 | 34,72 | 00:00:00 | | 2002-12-06 | 34,43 | 2.565.900 | 35,36 | 33,90 | 34,19 | 00:00:00 | | 2002-12-09 | 32,87 | 2.331.000 | 34,55 | 32,81 | 34,33 | 00:00:00 | | 2002-12-10 | 33,55 | 2.369.300 | 34,27 | 32,90 | 33,08 | 00:00:00 | | 2002-12-11 | 33,05 | 1.840.300 | 33,54 | 32,78 | 33,35 | 00:00:00 | | 2002-12-12 | 33,70 | 2.190.600 | 34,29 | 33,22 | 33,27 | 00:00:00 | | 2002-12-13 | 32,28 | 2.286.700 | 33,79 | 32,08 | 33,79 | 00:00:00 | | 2002-12-16 | 32,93 | 3.206.100 | 33,28 | 31,59 | 32,30 | 00:00:00 | | 2002-12-17 | 33,57 | 2.059.100 | 33,89 | 32,50 | 32,75 | 00:00:00 | | 2002-12-18 | 32,33 | 2.947.300 | 33,59 | 32,10 | 33,50 | 00:00:00 | | 2002-12-19 | 31,79 | 2.071.900 | 33,00 | 31,54 | 32,32 | 00:00:00 | | 2002-12-20 | 31,79 | 2.764.300 | 32,40 | 31,50 | 32,09 | 00:00:00 | | 2002-12-23 | 32,41 | 1.688.900 | 32,71 | 31,60 | 31,86 | 00:00:00 | | 2002-12-24 | 32,34 | 563.500 | 32,78 | 32,24 | 32,41 | 00:00:00 | | 2002-12-26 | 31,75 | 1.362.400 | 32,51 | 31,45 | 32,30 | 00:00:00 | | 2002-12-27 | 30,00 | 2.464.400 | 31,44 | 29,97 | 31,29 | 00:00:00 | | 2002-12-30 | 29,74 | 1.631.400 | 30,21 | 29,21 | 30,16 | 00:00:00 | | 2002-12-31 | 29,57 | 2.381.300 | 30,24 | 29,08 | 29,80 | 00:00:00 | | 2003-01-02 | 30,53 | 2.145.900 | 30,64 | 29,43 | 29,65 | 00:00:00 | | 2003-01-03 | 30,35 | 1.643.100 | 30,55 | 29,82 | 30,42 | 00:00:00 | | 2003-01-06 | 29,71 | 4.356.100 | 30,26 | 29,20 | 30,25 | 00:00:00 | | 2003-01-07 | 29,94 | 5.763.300 | 30,85 | 28,63 | 29,30 | 00:00:00 | | 2003-01-08 | 28,82 | 2.476.800 | 29,85 | 28,54 | 29,48 | 00:00:00 | | 2003-01-09 | 28,91 | 3.857.900 | 29,71 | 28,82 | 28,82 | 00:00:00 | | 2003-01-10 | 31,58 | 10.156.400 | 31,81 | 28,45 | 28,64 | 00:00:00 | | 2003-01-14 | 32,61 | 12.302.700 | 33,86 | 32,49 | 32,94 | 00:00:00 | | 2003-01-15 | 35,11 | 9.379.700 | 35,19 | 32,77 | 32,82 | 00:00:00 | | 2003-01-16 | 36,01 | 7.540.400 | 36,31 | 34,48 | 35,15 | 00:00:00 | | 2003-01-17 | 35,41 | 4.550.000 | 35,97 | 35,00 | 35,13 | 00:00:00 | | 2003-01-21 | 35,07 | 3.641.500 | 35,90 | 35,03 | 35,56 | 00:00:00 | | 2003-01-22 | 34,24 | 4.956.100 | 35,73 | 33,90 | 35,10 | 00:00:00 | | 2003-01-23 | 34,56 | 4.690.600 | 34,86 | 33,38 | 34,40 | 00:00:00 | | 2003-01-24 | 33,30 | 3.568.500 | 34,50 | 32,79 | 34,48 | 00:00:00 | | 2003-01-27 | 32,40 | 3.661.600 | 33,47 | 31,89 | 33,15 | 00:00:00 | | 2003-01-28 | 32,97 | 3.569.900 | 33,18 | 31,80 | 32,20 | 00:00:00 | | 2003-01-29 | 33,30 | 4.397.100 | 33,64 | 31,97 | 33,12 | 00:00:00 | | 2003-01-30 | 32,78 | 3.365.200 | 34,04 | 32,72 | 33,40 | 00:00:00 | | 2003-01-31 | 32,29 | 2.717.800 | 33,51 | 32,29 | 32,71 | 00:00:00 | | 2003-02-03 | 33,20 | 2.683.100 | 33,68 | 32,26 | 32,61 | 00:00:00 | | 2003-02-04 | 30,65 | 13.245.800 | 31,51 | 29,90 | 31,50 | 00:00:00 | | 2003-02-05 | 30,69 | 4.484.500 | 31,82 | 30,50 | 31,16 | 00:00:00 | | 2003-02-06 | 30,07 | 3.666.100 | 31,03 | 29,91 | 30,55 | 00:00:00 | | 2003-02-07 | 30,38 | 2.666.800 | 30,86 | 30,14 | 30,24 | 00:00:00 | | 2003-02-10 | 30,63 | 2.488.400 | 30,98 | 30,14 | 30,47 | 00:00:00 | | 2003-02-11 | 30,44 | 2.387.500 | 31,57 | 30,15 | 30,65 | 00:00:00 | | 2003-02-12 | 30,36 | 2.508.500 | 31,04 | 30,14 | 30,34 | 00:00:00 | | 2003-02-13 | 30,02 | 3.876.700 | 30,56 | 28,95 | 29,40 | 00:00:00 | | 2003-02-14 | 30,16 | 2.866.700 | 30,36 | 29,36 | 30,11 | 00:00:00 | | 2003-02-18 | 30,89 | 2.727.800 | 30,99 | 29,80 | 29,90 | 00:00:00 | | 2003-02-19 | 30,58 | 1.666.200 | 31,22 | 30,35 | 30,80 | 00:00:00 | | 2003-02-20 | 30,62 | 1.839.500 | 30,96 | 30,12 | 30,64 | 00:00:00 | | 2003-02-21 | 31,58 | 3.715.100 | 31,64 | 29,91 | 30,04 | 00:00:00 | | 2003-02-24 | 30,28 | 2.204.700 | 31,56 | 30,10 | 31,41 | 00:00:00 | | 2003-02-25 | 30,56 | 1.480.900 | 30,74 | 29,60 | 30,11 | 00:00:00 | | 2003-02-26 | 30,24 | 2.259.500 | 31,04 | 30,08 | 30,49 | 00:00:00 | | 2003-02-27 | 30,96 | 3.024.000 | 31,20 | 30,40 | 30,42 | 00:00:00 | | 2003-02-28 | 31,18 | 2.429.200 | 31,66 | 30,62 | 30,99 | 00:00:00 | | 2003-03-03 | 30,95 | 2.782.300 | 31,72 | 30,73 | 31,09 | 00:00:00 | | 2003-03-04 | 30,92 | 1.781.300 | 31,70 | 30,88 | 30,95 | 00:00:00 | | 2003-03-05 | 30,58 | 3.945.900 | 31,20 | 29,88 | 30,70 | 00:00:00 | | 2003-03-06 | 30,57 | 1.992.400 | 30,90 | 30,30 | 30,60 | 00:00:00 | | 2003-03-07 | 31,18 | 2.507.700 | 31,50 | 30,28 | 30,48 | 00:00:00 | | 2003-03-10 | 31,04 | 1.949.800 | 31,65 | 30,85 | 30,88 | 00:00:00 | | 2003-03-11 | 30,99 | 1.943.500 | 31,65 | 30,88 | 31,20 | 00:00:00 | | 2003-03-12 | 31,13 | 2.258.400 | 31,40 | 30,38 | 30,70 | 00:00:00 | | 2003-03-13 | 33,53 | 3.948.600 | 33,65 | 31,51 | 31,80 | 00:00:00 | | 2003-03-14 | 34,01 | 4.203.700 | 34,63 | 33,58 | 33,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
