|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-14 | 34,01 | 4.203.700 | 34,63 | 33,58 | 33,81 | 00:00:00 | | 2003-03-17 | 35,35 | 4.356.100 | 35,54 | 33,61 | 34,02 | 00:00:00 | | 2003-03-18 | 35,85 | 3.653.300 | 36,27 | 35,28 | 35,29 | 00:00:00 | | 2003-03-19 | 36,27 | 4.100.500 | 36,87 | 35,95 | 36,05 | 00:00:00 | | 2003-03-20 | 35,89 | 3.970.000 | 36,61 | 34,96 | 35,95 | 00:00:00 | | 2003-03-21 | 36,28 | 3.350.900 | 36,48 | 35,88 | 36,39 | 00:00:00 | | 2003-03-24 | 34,67 | 3.739.400 | 36,24 | 34,55 | 36,18 | 00:00:00 | | 2003-03-25 | 35,84 | 3.198.600 | 36,20 | 34,75 | 34,78 | 00:00:00 | | 2003-03-26 | 36,00 | 2.680.700 | 36,70 | 35,79 | 35,96 | 00:00:00 | | 2003-03-27 | 37,20 | 4.178.100 | 37,90 | 35,61 | 35,76 | 00:00:00 | | 2003-03-28 | 36,55 | 2.258.400 | 37,40 | 36,43 | 37,10 | 00:00:00 | | 2003-03-31 | 36,45 | 4.082.300 | 37,47 | 35,65 | 36,18 | 00:00:00 | | 2003-04-01 | 36,85 | 3.361.400 | 37,25 | 35,96 | 36,62 | 00:00:00 | | 2003-04-02 | 38,33 | 4.071.000 | 38,40 | 37,68 | 38,07 | 00:00:00 | | 2003-04-03 | 37,75 | 3.362.700 | 38,55 | 37,16 | 38,51 | 00:00:00 | | 2003-04-04 | 37,48 | 3.507.800 | 38,80 | 37,15 | 37,95 | 00:00:00 | | 2003-04-07 | 36,29 | 4.595.700 | 38,70 | 36,05 | 38,31 | 00:00:00 | | 2003-04-08 | 36,58 | 2.760.000 | 36,89 | 35,75 | 35,90 | 00:00:00 | | 2003-04-09 | 34,51 | 4.993.600 | 36,61 | 34,50 | 36,60 | 00:00:00 | | 2003-04-10 | 34,94 | 2.799.100 | 35,19 | 34,04 | 34,50 | 00:00:00 | | 2003-04-11 | 34,42 | 2.563.300 | 35,63 | 34,00 | 35,12 | 00:00:00 | | 2003-04-14 | 35,27 | 2.187.700 | 35,44 | 34,38 | 34,54 | 00:00:00 | | 2003-04-15 | 35,79 | 2.107.300 | 35,99 | 35,07 | 35,27 | 00:00:00 | | 2003-04-16 | 33,51 | 7.422.000 | 36,20 | 33,15 | 36,02 | 00:00:00 | | 2003-04-17 | 34,92 | 3.190.500 | 35,19 | 33,44 | 33,45 | 00:00:00 | | 2003-04-21 | 34,63 | 2.448.700 | 35,94 | 34,14 | 35,08 | 00:00:00 | | 2003-04-22 | 35,74 | 3.373.400 | 36,03 | 34,06 | 34,10 | 00:00:00 | | 2003-04-23 | 36,38 | 2.613.700 | 36,79 | 35,53 | 35,83 | 00:00:00 | | 2003-04-24 | 39,38 | 8.267.000 | 39,62 | 35,90 | 36,41 | 00:00:00 | | 2003-04-25 | 39,82 | 5.519.500 | 40,46 | 39,26 | 39,94 | 00:00:00 | | 2003-04-28 | 40,52 | 3.038.300 | 41,11 | 39,78 | 39,82 | 00:00:00 | | 2003-04-29 | 40,70 | 2.587.400 | 41,25 | 39,95 | 40,52 | 00:00:00 | | 2003-04-30 | 40,27 | 5.393.000 | 41,28 | 39,81 | 40,50 | 00:00:00 | | 2003-05-01 | 39,77 | 4.391.800 | 39,90 | 38,71 | 39,59 | 00:00:00 | | 2003-05-02 | 41,47 | 3.732.600 | 42,19 | 39,52 | 39,67 | 00:00:00 | | 2003-05-05 | 40,84 | 3.376.600 | 42,24 | 40,75 | 41,35 | 00:00:00 | | 2003-05-06 | 40,18 | 3.243.400 | 41,22 | 39,60 | 40,79 | 00:00:00 | | 2003-05-07 | 39,56 | 2.916.100 | 40,06 | 39,20 | 39,80 | 00:00:00 | | 2003-05-08 | 39,13 | 3.749.500 | 39,85 | 38,93 | 39,35 | 00:00:00 | | 2003-05-09 | 41,15 | 6.510.800 | 41,40 | 38,30 | 38,50 | 00:00:00 | | 2003-05-12 | 41,04 | 3.356.500 | 41,31 | 40,38 | 40,88 | 00:00:00 | | 2003-05-13 | 41,53 | 2.994.100 | 42,73 | 40,90 | 41,03 | 00:00:00 | | 2003-05-14 | 41,52 | 3.344.100 | 42,33 | 41,06 | 41,51 | 00:00:00 | | 2003-05-15 | 42,92 | 2.605.400 | 43,03 | 41,46 | 41,51 | 00:00:00 | | 2003-05-16 | 43,16 | 4.651.200 | 43,52 | 42,25 | 42,30 | 00:00:00 | | 2003-05-19 | 41,69 | 6.873.500 | 45,00 | 41,69 | 43,50 | 00:00:00 | | 2003-05-20 | 41,77 | 3.514.800 | 42,23 | 41,00 | 41,50 | 00:00:00 | | 2003-05-21 | 42,24 | 3.028.700 | 42,50 | 40,86 | 41,34 | 00:00:00 | | 2003-05-22 | 44,51 | 3.442.100 | 44,79 | 42,10 | 42,10 | 00:00:00 | | 2003-05-23 | 44,86 | 2.406.800 | 44,99 | 43,50 | 44,40 | 00:00:00 | | 2003-05-27 | 46,84 | 5.276.200 | 47,03 | 44,85 | 44,85 | 00:00:00 | | 2003-05-28 | 46,59 | 2.657.900 | 47,10 | 45,54 | 46,83 | 00:00:00 | | 2003-05-29 | 46,24 | 2.963.500 | 47,53 | 45,72 | 46,74 | 00:00:00 | | 2003-05-30 | 47,39 | 2.669.100 | 47,64 | 46,08 | 46,24 | 00:00:00 | | 2003-06-02 | 45,15 | 3.877.100 | 48,10 | 44,79 | 47,86 | 00:00:00 | | 2003-06-03 | 45,73 | 3.511.500 | 45,95 | 44,00 | 45,20 | 00:00:00 | | 2003-06-04 | 46,09 | 3.268.800 | 46,66 | 44,94 | 45,78 | 00:00:00 | | 2003-06-05 | 47,32 | 4.152.500 | 47,71 | 45,64 | 46,03 | 00:00:00 | | 2003-06-06 | 46,68 | 5.436.500 | 49,71 | 45,97 | 47,49 | 00:00:00 | | 2003-06-09 | 45,09 | 3.141.800 | 46,56 | 44,51 | 45,79 | 00:00:00 | | 2003-06-10 | 46,28 | 2.342.000 | 46,71 | 45,24 | 45,87 | 00:00:00 | | 2003-06-11 | 48,00 | 2.865.900 | 48,00 | 46,65 | 46,69 | 00:00:00 | | 2003-06-12 | 46,31 | 3.127.200 | 48,00 | 46,23 | 47,98 | 00:00:00 | | 2003-06-13 | 46,30 | 3.171.700 | 46,66 | 45,27 | 46,63 | 00:00:00 | | 2003-06-16 | 48,11 | 2.877.100 | 48,18 | 46,68 | 46,71 | 00:00:00 | | 2003-06-17 | 47,68 | 2.257.400 | 48,61 | 47,25 | 48,35 | 00:00:00 | | 2003-06-18 | 46,22 | 2.636.900 | 47,49 | 45,64 | 47,37 | 00:00:00 | | 2003-06-19 | 43,48 | 5.100.700 | 46,84 | 42,84 | 46,78 | 00:00:00 | | 2003-06-20 | 44,14 | 4.602.000 | 45,18 | 42,50 | 43,44 | 00:00:00 | | 2003-06-23 | 42,74 | 3.337.000 | 44,20 | 41,80 | 44,07 | 00:00:00 | | 2003-06-24 | 42,79 | 2.156.800 | 43,75 | 42,47 | 43,28 | 00:00:00 | | 2003-06-25 | 43,00 | 3.637.700 | 44,50 | 42,84 | 42,95 | 00:00:00 | | 2003-06-26 | 44,25 | 2.518.600 | 44,79 | 43,23 | 43,43 | 00:00:00 | | 2003-06-27 | 42,99 | 3.263.300 | 44,91 | 42,90 | 44,17 | 00:00:00 | | 2003-06-30 | 41,86 | 4.916.300 | 43,24 | 41,05 | 43,11 | 00:00:00 | | 2003-07-01 | 41,42 | 4.163.600 | 42,09 | 40,26 | 41,77 | 00:00:00 | | 2003-07-02 | 43,27 | 3.566.700 | 43,45 | 40,88 | 41,54 | 00:00:00 | | 2003-07-03 | 42,69 | 1.802.300 | 43,62 | 42,28 | 43,08 | 00:00:00 | | 2003-07-07 | 44,95 | 3.517.400 | 45,20 | 42,53 | 42,59 | 00:00:00 | | 2003-07-08 | 45,15 | 2.753.400 | 45,64 | 44,10 | 44,23 | 00:00:00 | | 2003-07-09 | 44,44 | 2.489.700 | 45,07 | 44,00 | 44,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
