|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-22 | 44,48 | 2.552.600 | 44,50 | 43,38 | 43,90 | 00:00:00 | | 2004-06-23 | 45,40 | 2.411.900 | 45,45 | 44,33 | 44,48 | 00:00:00 | | 2004-06-24 | 45,54 | 1.852.000 | 45,65 | 45,07 | 45,36 | 00:00:00 | | 2004-06-25 | 47,06 | 3.537.300 | 47,06 | 44,85 | 45,59 | 00:00:00 | | 2004-06-28 | 46,30 | 2.427.300 | 47,30 | 45,86 | 46,56 | 00:00:00 | | 2004-06-29 | 46,85 | 2.098.400 | 47,04 | 45,96 | 46,09 | 00:00:00 | | 2004-06-30 | 47,33 | 1.624.800 | 47,34 | 46,47 | 46,94 | 00:00:00 | | 2004-07-01 | 46,70 | 2.428.000 | 47,58 | 46,38 | 47,33 | 00:00:00 | | 2004-07-02 | 46,68 | 1.311.200 | 47,31 | 46,51 | 46,57 | 00:00:00 | | 2004-07-06 | 47,00 | 3.262.000 | 47,88 | 46,89 | 47,55 | 00:00:00 | | 2004-07-07 | 47,40 | 1.598.000 | 47,50 | 47,10 | 47,12 | 00:00:00 | | 2004-07-08 | 46,38 | 1.647.900 | 47,60 | 46,29 | 47,19 | 00:00:00 | | 2004-07-09 | 44,96 | 3.480.300 | 46,28 | 44,83 | 45,84 | 00:00:00 | | 2004-07-12 | 45,00 | 2.246.600 | 45,22 | 44,14 | 44,60 | 00:00:00 | | 2004-07-13 | 44,50 | 2.170.900 | 45,40 | 44,50 | 44,60 | 00:00:00 | | 2004-07-14 | 50,00 | 14.102.200 | 50,75 | 46,80 | 47,14 | 00:00:00 | | 2004-07-15 | 50,59 | 5.651.200 | 51,40 | 48,95 | 49,87 | 00:00:00 | | 2004-07-16 | 49,75 | 2.548.400 | 51,25 | 49,75 | 51,18 | 00:00:00 | | 2004-07-19 | 48,86 | 4.277.100 | 49,99 | 47,95 | 49,96 | 00:00:00 | | 2004-07-20 | 51,41 | 4.261.800 | 51,61 | 49,20 | 49,25 | 00:00:00 | | 2004-07-21 | 50,25 | 3.603.500 | 51,79 | 50,01 | 51,45 | 00:00:00 | | 2004-07-22 | 51,21 | 4.100.000 | 51,37 | 49,25 | 50,02 | 00:00:00 | | 2004-07-23 | 50,42 | 3.107.300 | 51,91 | 50,15 | 51,03 | 00:00:00 | | 2004-07-26 | 49,51 | 2.894.800 | 51,00 | 48,65 | 50,53 | 00:00:00 | | 2004-07-27 | 51,14 | 2.755.500 | 51,27 | 49,50 | 49,50 | 00:00:00 | | 2004-07-28 | 51,57 | 2.830.800 | 51,87 | 49,72 | 51,16 | 00:00:00 | | 2004-07-29 | 51,63 | 2.744.800 | 52,30 | 50,64 | 52,00 | 00:00:00 | | 2004-07-30 | 51,35 | 2.458.800 | 51,81 | 50,53 | 51,54 | 00:00:00 | | 2004-08-02 | 50,97 | 2.013.000 | 51,67 | 50,78 | 51,45 | 00:00:00 | | 2004-08-03 | 50,83 | 1.654.100 | 51,75 | 50,55 | 50,60 | 00:00:00 | | 2004-08-04 | 51,53 | 1.991.700 | 52,00 | 50,55 | 50,73 | 00:00:00 | | 2004-08-05 | 50,10 | 1.869.500 | 51,78 | 50,07 | 51,38 | 00:00:00 | | 2004-08-06 | 48,50 | 2.606.800 | 50,43 | 47,98 | 49,89 | 00:00:00 | | 2004-08-09 | 48,57 | 2.152.600 | 49,38 | 48,23 | 48,95 | 00:00:00 | | 2004-08-10 | 49,33 | 1.672.400 | 49,33 | 48,25 | 48,88 | 00:00:00 | | 2004-08-11 | 49,81 | 2.285.500 | 50,35 | 48,75 | 48,95 | 00:00:00 | | 2004-08-12 | 49,88 | 2.137.000 | 50,71 | 49,48 | 49,61 | 00:00:00 | | 2004-08-13 | 49,00 | 1.989.700 | 49,98 | 48,70 | 49,52 | 00:00:00 | | 2004-08-16 | 50,38 | 1.338.300 | 50,71 | 49,13 | 49,25 | 00:00:00 | | 2004-08-17 | 50,65 | 1.833.800 | 51,18 | 50,30 | 50,37 | 00:00:00 | | 2004-08-18 | 52,00 | 2.123.800 | 52,00 | 50,48 | 50,50 | 00:00:00 | | 2004-08-19 | 51,88 | 2.020.400 | 52,43 | 51,24 | 51,70 | 00:00:00 | | 2004-08-20 | 52,78 | 1.852.200 | 53,00 | 51,63 | 52,00 | 00:00:00 | | 2004-08-23 | 52,25 | 1.883.400 | 52,98 | 51,98 | 52,48 | 00:00:00 | | 2004-08-24 | 52,92 | 2.225.100 | 52,95 | 51,60 | 51,85 | 00:00:00 | | 2004-08-25 | 53,51 | 2.066.000 | 53,58 | 52,40 | 52,98 | 00:00:00 | | 2004-08-26 | 53,57 | 1.614.800 | 53,86 | 53,24 | 53,52 | 00:00:00 | | 2004-08-27 | 54,58 | 2.297.500 | 55,00 | 53,40 | 53,48 | 00:00:00 | | 2004-08-30 | 53,30 | 1.284.800 | 54,44 | 53,24 | 54,35 | 00:00:00 | | 2004-08-31 | 54,00 | 1.824.500 | 54,10 | 52,90 | 53,19 | 00:00:00 | | 2004-09-01 | 54,63 | 1.984.500 | 54,83 | 53,85 | 53,86 | 00:00:00 | | 2004-09-02 | 55,06 | 1.556.600 | 55,37 | 54,30 | 54,30 | 00:00:00 | | 2004-09-03 | 54,01 | 1.070.600 | 55,10 | 53,90 | 55,01 | 00:00:00 | | 2004-09-07 | 54,45 | 1.395.100 | 54,76 | 53,74 | 54,24 | 00:00:00 | | 2004-09-08 | 53,32 | 2.299.800 | 54,54 | 53,00 | 54,48 | 00:00:00 | | 2004-09-09 | 53,57 | 1.975.000 | 53,94 | 52,99 | 53,45 | 00:00:00 | | 2004-09-10 | 54,45 | 2.131.200 | 54,45 | 53,14 | 53,39 | 00:00:00 | | 2004-09-13 | 54,60 | 2.407.200 | 55,10 | 54,08 | 54,43 | 00:00:00 | | 2004-09-14 | 55,12 | 1.626.400 | 55,12 | 54,16 | 54,21 | 00:00:00 | | 2004-09-15 | 54,81 | 1.987.000 | 55,11 | 54,74 | 55,02 | 00:00:00 | | 2004-09-16 | 54,07 | 2.283.900 | 55,00 | 53,75 | 54,81 | 00:00:00 | | 2004-09-17 | 54,66 | 2.364.400 | 54,81 | 53,80 | 54,48 | 00:00:00 | | 2004-09-20 | 54,28 | 2.036.100 | 55,00 | 53,90 | 54,38 | 00:00:00 | | 2004-09-21 | 56,16 | 3.792.600 | 56,36 | 54,39 | 54,53 | 00:00:00 | | 2004-09-22 | 55,71 | 2.383.700 | 56,20 | 55,33 | 56,15 | 00:00:00 | | 2004-09-23 | 55,78 | 1.878.600 | 56,08 | 55,52 | 55,60 | 00:00:00 | | 2004-09-24 | 56,39 | 2.426.700 | 57,13 | 55,41 | 55,51 | 00:00:00 | | 2004-09-27 | 55,56 | 2.047.700 | 56,36 | 55,54 | 56,13 | 00:00:00 | | 2004-09-28 | 56,25 | 2.511.100 | 56,71 | 55,74 | 55,87 | 00:00:00 | | 2004-09-29 | 55,01 | 4.202.400 | 56,06 | 54,20 | 55,97 | 00:00:00 | | 2004-09-30 | 54,41 | 2.599.100 | 55,34 | 54,23 | 54,90 | 00:00:00 | | 2004-10-01 | 55,46 | 1.964.100 | 55,55 | 54,13 | 54,85 | 00:00:00 | | 2004-10-04 | 54,98 | 1.771.100 | 55,91 | 54,91 | 55,33 | 00:00:00 | | 2004-10-05 | 54,23 | 1.672.600 | 55,20 | 54,10 | 54,83 | 00:00:00 | | 2004-10-06 | 54,13 | 1.872.100 | 54,67 | 53,46 | 54,22 | 00:00:00 | | 2004-10-07 | 52,39 | 2.751.900 | 54,22 | 52,26 | 54,07 | 00:00:00 | | 2004-10-08 | 51,81 | 2.268.100 | 52,26 | 51,35 | 51,90 | 00:00:00 | | 2004-10-11 | 52,14 | 1.520.000 | 52,58 | 51,75 | 51,96 | 00:00:00 | | 2004-10-12 | 52,42 | 1.529.200 | 52,63 | 51,32 | 52,18 | 00:00:00 | | 2004-10-13 | 51,07 | 1.550.100 | 52,20 | 50,80 | 52,14 | 00:00:00 | | 2004-10-14 | 51,24 | 2.101.100 | 51,47 | 50,74 | 51,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
