|
 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 | | 2003-07-09 | 44,44 | 2.489.700 | 45,07 | 44,00 | 44,93 | 00:00:00 | | 2003-07-10 | 43,30 | 2.522.600 | 44,09 | 42,85 | 43,05 | 00:00:00 | | 2003-07-11 | 44,02 | 1.637.100 | 44,33 | 43,31 | 43,35 | 00:00:00 | | 2003-07-14 | 45,93 | 3.572.300 | 46,45 | 44,55 | 44,70 | 00:00:00 | | 2003-07-15 | 45,46 | 3.168.500 | 47,25 | 45,23 | 46,33 | 00:00:00 | | 2003-07-16 | 47,54 | 6.401.000 | 47,99 | 44,51 | 45,25 | 00:00:00 | | 2003-07-17 | 47,71 | 7.296.700 | 49,65 | 47,00 | 47,45 | 00:00:00 | | 2003-07-18 | 48,01 | 3.325.600 | 48,74 | 45,60 | 47,61 | 00:00:00 | | 2003-07-21 | 47,14 | 2.671.500 | 48,23 | 46,54 | 47,85 | 00:00:00 | | 2003-07-22 | 49,76 | 5.276.000 | 49,94 | 47,22 | 47,84 | 00:00:00 | | 2003-07-23 | 50,74 | 4.182.600 | 50,76 | 48,85 | 49,30 | 00:00:00 | | 2003-07-24 | 49,46 | 4.176.800 | 51,13 | 49,37 | 50,51 | 00:00:00 | | 2003-07-25 | 50,45 | 2.977.900 | 50,45 | 48,15 | 49,45 | 00:00:00 | | 2003-07-28 | 52,32 | 4.170.600 | 52,37 | 50,01 | 50,43 | 00:00:00 | | 2003-07-29 | 51,94 | 2.838.300 | 52,43 | 50,16 | 52,22 | 00:00:00 | | 2003-07-30 | 50,20 | 2.866.600 | 52,07 | 49,91 | 51,84 | 00:00:00 | | 2003-07-31 | 50,48 | 3.441.200 | 51,54 | 50,14 | 50,79 | 00:00:00 | | 2003-08-01 | 49,28 | 2.642.700 | 50,26 | 48,92 | 50,04 | 00:00:00 | | 2003-08-04 | 47,62 | 6.938.300 | 47,97 | 45,01 | 47,75 | 00:00:00 | | 2003-08-05 | 45,38 | 3.138.700 | 47,74 | 45,17 | 47,41 | 00:00:00 | | 2003-08-06 | 43,49 | 5.232.400 | 45,36 | 43,00 | 45,35 | 00:00:00 | | 2003-08-07 | 44,24 | 3.635.400 | 44,74 | 43,40 | 43,45 | 00:00:00 | | 2003-08-08 | 43,38 | 2.517.900 | 44,61 | 43,15 | 44,22 | 00:00:00 | | 2003-08-11 | 45,14 | 2.927.600 | 45,57 | 43,35 | 43,52 | 00:00:00 | | 2003-08-12 | 46,65 | 2.626.300 | 46,87 | 45,30 | 45,48 | 00:00:00 | | 2003-08-13 | 45,34 | 3.325.700 | 46,91 | 45,02 | 46,75 | 00:00:00 | | 2003-08-14 | 45,12 | 2.550.600 | 45,65 | 44,31 | 45,52 | 00:00:00 | | 2003-08-15 | 45,35 | 796.800 | 45,54 | 44,50 | 45,18 | 00:00:00 | | 2003-08-18 | 46,39 | 1.960.200 | 46,50 | 45,39 | 45,59 | 00:00:00 | | 2003-08-19 | 46,21 | 1.973.200 | 46,74 | 45,58 | 46,40 | 00:00:00 | | 2003-08-20 | 46,06 | 1.463.500 | 46,40 | 45,60 | 46,15 | 00:00:00 | | 2003-08-21 | 47,17 | 2.233.300 | 47,74 | 46,07 | 46,36 | 00:00:00 | | 2003-08-22 | 46,53 | 3.212.400 | 48,17 | 46,50 | 47,70 | 00:00:00 | | 2003-08-25 | 46,03 | 1.219.500 | 46,79 | 45,89 | 46,40 | 00:00:00 | | 2003-08-26 | 46,30 | 2.012.000 | 46,49 | 44,00 | 45,80 | 00:00:00 | | 2003-08-27 | 47,20 | 1.632.100 | 47,29 | 45,86 | 46,25 | 00:00:00 | | 2003-08-28 | 47,88 | 1.434.500 | 47,90 | 46,26 | 47,29 | 00:00:00 | | 2003-08-29 | 47,13 | 1.275.500 | 48,00 | 46,81 | 47,81 | 00:00:00 | | 2003-09-02 | 49,50 | 2.942.700 | 49,75 | 47,15 | 47,20 | 00:00:00 | | 2003-09-03 | 48,89 | 3.310.200 | 50,28 | 48,46 | 49,80 | 00:00:00 | | 2003-09-04 | 49,03 | 2.405.500 | 49,27 | 48,14 | 49,21 | 00:00:00 | | 2003-09-05 | 48,56 | 2.503.800 | 49,49 | 48,12 | 49,03 | 00:00:00 | | 2003-09-08 | 50,05 | 2.493.500 | 50,44 | 48,38 | 48,56 | 00:00:00 | | 2003-09-09 | 48,94 | 2.347.700 | 50,26 | 48,48 | 49,90 | 00:00:00 | | 2003-09-10 | 47,57 | 2.017.300 | 49,30 | 47,50 | 48,85 | 00:00:00 | | 2003-09-11 | 48,46 | 2.743.600 | 48,60 | 47,04 | 47,51 | 00:00:00 | | 2003-09-12 | 48,62 | 1.692.400 | 48,69 | 47,18 | 48,41 | 00:00:00 | | 2003-09-15 | 48,90 | 2.128.000 | 49,35 | 48,43 | 48,43 | 00:00:00 | | 2003-09-16 | 49,07 | 2.572.500 | 49,25 | 47,72 | 48,86 | 00:00:00 | | 2003-09-17 | 49,63 | 3.017.000 | 50,13 | 48,86 | 48,98 | 00:00:00 | | 2003-09-18 | 50,48 | 2.723.200 | 50,54 | 48,99 | 49,84 | 00:00:00 | | 2003-09-19 | 49,50 | 4.131.600 | 51,08 | 49,39 | 51,00 | 00:00:00 | | 2003-09-22 | 48,85 | 2.140.800 | 49,36 | 48,32 | 48,96 | 00:00:00 | | 2003-09-23 | 49,90 | 1.869.500 | 49,95 | 48,60 | 48,70 | 00:00:00 | | 2003-09-24 | 47,23 | 3.562.600 | 49,86 | 47,16 | 49,55 | 00:00:00 | | 2003-09-25 | 46,75 | 3.747.500 | 48,06 | 46,16 | 47,30 | 00:00:00 | | 2003-09-26 | 46,00 | 2.280.300 | 46,91 | 45,95 | 46,16 | 00:00:00 | | 2003-09-29 | 46,12 | 2.944.100 | 46,44 | 45,00 | 46,16 | 00:00:00 | | 2003-09-30 | 46,31 | 2.772.000 | 47,32 | 45,44 | 46,20 | 00:00:00 | | 2003-10-01 | 47,50 | 3.396.200 | 47,83 | 46,29 | 46,41 | 00:00:00 | | 2003-10-02 | 48,40 | 2.840.700 | 49,04 | 47,17 | 47,52 | 00:00:00 | | 2003-10-03 | 49,10 | 3.224.300 | 50,08 | 48,72 | 48,95 | 00:00:00 | | 2003-10-06 | 49,31 | 1.829.600 | 49,65 | 48,85 | 49,05 | 00:00:00 | | 2003-10-07 | 48,61 | 3.471.400 | 48,94 | 47,43 | 48,80 | 00:00:00 | | 2003-10-08 | 47,99 | 1.889.300 | 48,88 | 47,70 | 48,68 | 00:00:00 | | 2003-10-09 | 48,69 | 2.784.400 | 49,66 | 48,15 | 48,38 | 00:00:00 | | 2003-10-10 | 49,78 | 2.595.900 | 49,87 | 48,70 | 48,80 | 00:00:00 | | 2003-10-13 | 49,69 | 1.819.900 | 50,41 | 49,01 | 49,87 | 00:00:00 | | 2003-10-14 | 49,99 | 1.714.800 | 50,00 | 49,42 | 49,76 | 00:00:00 | | 2003-10-15 | 51,58 | 5.482.100 | 52,45 | 50,98 | 51,84 | 00:00:00 | | 2003-10-16 | 51,36 | 2.562.900 | 52,00 | 50,98 | 51,32 | 00:00:00 | | 2003-10-17 | 49,67 | 3.193.100 | 51,30 | 49,39 | 51,23 | 00:00:00 | | 2003-10-20 | 48,32 | 3.479.000 | 49,87 | 48,04 | 49,67 | 00:00:00 | | 2003-10-21 | 49,32 | 3.677.700 | 49,45 | 48,27 | 48,39 | 00:00:00 | | 2003-10-22 | 46,63 | 4.945.900 | 49,19 | 46,19 | 49,19 | 00:00:00 | | 2003-10-23 | 46,90 | 3.173.200 | 47,41 | 45,58 | 46,50 | 00:00:00 | | 2003-10-24 | 47,08 | 2.098.100 | 47,24 | 46,08 | 47,13 | 00:00:00 | | 2003-10-27 | 47,04 | 2.502.400 | 47,45 | 46,65 | 47,26 | 00:00:00 | | 2003-10-28 | 48,58 | 2.001.000 | 48,67 | 46,91 | 47,28 | 00:00:00 | | 2003-10-29 | 47,19 | 2.989.000 | 48,54 | 47,02 | 48,50 | 00:00:00 | | 2003-10-30 | 47,01 | 2.263.700 | 47,80 | 46,75 | 47,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
