|
 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 | | 2003-10-30 | 47,01 | 2.263.700 | 47,80 | 46,75 | 47,70 | 00:00:00 | | 2003-10-31 | 45,90 | 2.811.700 | 46,98 | 45,75 | 46,98 | 00:00:00 | | 2003-11-03 | 44,98 | 3.324.900 | 46,27 | 44,69 | 45,99 | 00:00:00 | | 2003-11-04 | 44,99 | 3.163.600 | 46,20 | 44,17 | 44,40 | 00:00:00 | | 2003-11-05 | 45,38 | 2.336.500 | 45,83 | 44,94 | 45,17 | 00:00:00 | | 2003-11-06 | 45,92 | 1.696.800 | 46,23 | 45,00 | 45,30 | 00:00:00 | | 2003-11-07 | 45,40 | 1.545.000 | 46,38 | 45,25 | 46,26 | 00:00:00 | | 2003-11-10 | 43,80 | 2.518.600 | 45,57 | 43,72 | 45,40 | 00:00:00 | | 2003-11-11 | 42,81 | 3.565.000 | 43,95 | 42,39 | 43,89 | 00:00:00 | | 2003-11-12 | 44,39 | 2.859.000 | 44,63 | 42,90 | 43,01 | 00:00:00 | | 2003-11-13 | 46,06 | 2.908.600 | 46,12 | 43,75 | 43,83 | 00:00:00 | | 2003-11-14 | 43,87 | 3.503.600 | 46,00 | 43,55 | 45,86 | 00:00:00 | | 2003-11-17 | 42,72 | 5.567.400 | 43,62 | 41,53 | 43,35 | 00:00:00 | | 2003-11-18 | 42,78 | 3.027.600 | 43,94 | 42,75 | 42,84 | 00:00:00 | | 2003-11-19 | 43,94 | 4.302.800 | 44,83 | 42,85 | 42,86 | 00:00:00 | | 2003-11-20 | 43,66 | 3.007.800 | 44,60 | 42,78 | 43,80 | 00:00:00 | | 2003-11-21 | 44,03 | 2.671.000 | 44,40 | 43,28 | 43,56 | 00:00:00 | | 2003-11-24 | 46,49 | 3.029.700 | 46,86 | 44,18 | 44,18 | 00:00:00 | | 2003-11-25 | 46,03 | 2.680.900 | 47,00 | 45,53 | 46,89 | 00:00:00 | | 2003-11-26 | 45,84 | 2.320.500 | 46,30 | 45,26 | 46,30 | 00:00:00 | | 2003-11-28 | 46,65 | 1.114.400 | 46,85 | 45,66 | 45,68 | 00:00:00 | | 2003-12-01 | 47,53 | 2.979.700 | 47,67 | 46,70 | 46,70 | 00:00:00 | | 2003-12-02 | 48,65 | 4.435.700 | 48,98 | 47,29 | 47,32 | 00:00:00 | | 2003-12-03 | 48,30 | 3.193.700 | 49,41 | 48,00 | 48,66 | 00:00:00 | | 2003-12-04 | 46,56 | 6.346.000 | 46,95 | 46,10 | 46,38 | 00:00:00 | | 2003-12-05 | 45,97 | 3.127.800 | 46,56 | 45,91 | 46,48 | 00:00:00 | | 2003-12-08 | 46,65 | 2.582.700 | 46,69 | 45,54 | 45,88 | 00:00:00 | | 2003-12-09 | 45,51 | 2.447.000 | 46,90 | 45,30 | 46,74 | 00:00:00 | | 2003-12-10 | 45,20 | 2.358.500 | 45,90 | 44,39 | 45,84 | 00:00:00 | | 2003-12-11 | 45,50 | 2.739.800 | 45,81 | 44,10 | 44,59 | 00:00:00 | | 2003-12-12 | 46,05 | 2.486.600 | 46,18 | 45,39 | 45,60 | 00:00:00 | | 2003-12-15 | 46,99 | 4.191.400 | 47,25 | 45,88 | 46,15 | 00:00:00 | | 2003-12-16 | 47,33 | 3.069.800 | 47,50 | 46,28 | 47,00 | 00:00:00 | | 2003-12-17 | 47,25 | 2.143.800 | 47,55 | 46,64 | 47,32 | 00:00:00 | | 2003-12-18 | 48,15 | 2.562.100 | 48,18 | 46,80 | 47,19 | 00:00:00 | | 2003-12-19 | 48,40 | 3.497.200 | 48,95 | 47,40 | 48,00 | 00:00:00 | | 2003-12-22 | 48,18 | 1.881.800 | 48,31 | 47,92 | 48,16 | 00:00:00 | | 2003-12-23 | 48,38 | 2.421.000 | 48,53 | 48,11 | 48,48 | 00:00:00 | | 2003-12-24 | 48,33 | 807.100 | 48,55 | 48,07 | 48,31 | 00:00:00 | | 2003-12-26 | 48,11 | 721.400 | 48,62 | 48,06 | 48,18 | 00:00:00 | | 2003-12-29 | 48,61 | 1.641.400 | 48,63 | 48,07 | 48,23 | 00:00:00 | | 2003-12-30 | 49,36 | 1.874.000 | 49,38 | 48,43 | 48,45 | 00:00:00 | | 2003-12-31 | 49,29 | 2.398.000 | 49,88 | 48,88 | 49,00 | 00:00:00 | | 2004-01-02 | 49,05 | 2.365.700 | 50,01 | 48,69 | 49,58 | 00:00:00 | | 2004-01-05 | 49,12 | 1.720.700 | 49,50 | 48,64 | 49,13 | 00:00:00 | | 2004-01-06 | 49,95 | 2.809.800 | 50,23 | 48,87 | 49,75 | 00:00:00 | | 2004-01-07 | 49,07 | 4.494.400 | 49,21 | 47,76 | 48,84 | 00:00:00 | | 2004-01-08 | 48,52 | 1.968.200 | 49,25 | 48,31 | 48,70 | 00:00:00 | | 2004-01-09 | 48,28 | 3.264.400 | 49,58 | 47,56 | 47,56 | 00:00:00 | | 2004-01-12 | 48,39 | 2.889.000 | 48,93 | 47,63 | 48,00 | 00:00:00 | | 2004-01-13 | 49,57 | 4.765.600 | 49,96 | 49,13 | 49,31 | 00:00:00 | | 2004-01-14 | 50,80 | 4.295.900 | 51,10 | 49,61 | 49,81 | 00:00:00 | | 2004-01-15 | 52,64 | 4.188.100 | 53,11 | 50,60 | 50,82 | 00:00:00 | | 2004-01-16 | 54,26 | 4.775.900 | 54,60 | 52,80 | 52,90 | 00:00:00 | | 2004-01-20 | 53,00 | 3.123.200 | 53,93 | 52,50 | 53,86 | 00:00:00 | | 2004-01-21 | 55,14 | 4.107.700 | 55,26 | 52,96 | 53,00 | 00:00:00 | | 2004-01-22 | 55,18 | 4.837.000 | 57,00 | 54,90 | 55,06 | 00:00:00 | | 2004-01-23 | 55,00 | 3.682.200 | 56,50 | 54,45 | 55,48 | 00:00:00 | | 2004-01-26 | 55,62 | 2.411.300 | 56,00 | 54,42 | 54,94 | 00:00:00 | | 2004-01-27 | 55,67 | 3.676.200 | 56,63 | 54,74 | 55,68 | 00:00:00 | | 2004-01-28 | 54,27 | 2.721.500 | 55,87 | 53,78 | 55,78 | 00:00:00 | | 2004-01-29 | 55,66 | 3.603.000 | 55,83 | 53,70 | 54,65 | 00:00:00 | | 2004-01-30 | 54,78 | 2.168.900 | 55,76 | 54,59 | 55,72 | 00:00:00 | | 2004-02-02 | 55,97 | 2.719.600 | 56,33 | 54,37 | 54,91 | 00:00:00 | | 2004-02-03 | 57,09 | 2.833.100 | 57,47 | 55,78 | 55,87 | 00:00:00 | | 2004-02-04 | 55,65 | 2.676.200 | 56,92 | 55,42 | 56,80 | 00:00:00 | | 2004-02-05 | 55,00 | 2.455.900 | 55,73 | 54,50 | 55,51 | 00:00:00 | | 2004-02-06 | 54,79 | 3.019.800 | 55,13 | 54,28 | 54,85 | 00:00:00 | | 2004-02-09 | 54,20 | 2.331.100 | 54,90 | 53,99 | 54,78 | 00:00:00 | | 2004-02-10 | 54,52 | 1.911.700 | 54,87 | 53,50 | 54,15 | 00:00:00 | | 2004-02-11 | 55,79 | 1.779.700 | 55,98 | 54,18 | 54,72 | 00:00:00 | | 2004-02-12 | 56,01 | 1.860.200 | 56,83 | 55,42 | 55,63 | 00:00:00 | | 2004-02-13 | 55,38 | 2.749.500 | 56,32 | 55,08 | 55,83 | 00:00:00 | | 2004-02-17 | 55,30 | 1.778.000 | 55,71 | 54,58 | 55,49 | 00:00:00 | | 2004-02-18 | 55,47 | 2.422.800 | 56,00 | 54,56 | 55,20 | 00:00:00 | | 2004-02-19 | 53,43 | 9.028.000 | 58,08 | 53,25 | 55,83 | 00:00:00 | | 2004-02-20 | 53,10 | 4.692.300 | 54,17 | 52,15 | 54,14 | 00:00:00 | | 2004-02-23 | 53,11 | 3.102.000 | 53,40 | 52,26 | 52,84 | 00:00:00 | | 2004-02-24 | 52,99 | 2.376.800 | 53,84 | 52,61 | 53,28 | 00:00:00 | | 2004-02-25 | 53,23 | 1.498.400 | 53,60 | 52,60 | 52,93 | 00:00:00 | | 2004-02-26 | 53,28 | 1.786.100 | 53,63 | 52,87 | 53,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
