|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-14 | 51,24 | 2.101.100 | 51,47 | 50,74 | 51,24 | 00:00:00 | | 2004-10-15 | 51,75 | 3.270.300 | 51,91 | 50,89 | 51,25 | 00:00:00 | | 2004-10-18 | 53,21 | 2.839.100 | 53,24 | 51,36 | 51,40 | 00:00:00 | | 2004-10-19 | 52,49 | 2.386.600 | 53,25 | 52,25 | 52,67 | 00:00:00 | | 2004-10-20 | 52,01 | 3.010.100 | 53,44 | 51,29 | 53,44 | 00:00:00 | | 2004-10-21 | 51,91 | 2.096.700 | 52,20 | 50,62 | 51,81 | 00:00:00 | | 2004-10-22 | 51,06 | 1.680.400 | 52,25 | 50,79 | 51,83 | 00:00:00 | | 2004-10-25 | 50,36 | 2.480.700 | 51,19 | 49,25 | 50,86 | 00:00:00 | | 2004-10-26 | 51,21 | 2.137.700 | 51,79 | 50,34 | 50,35 | 00:00:00 | | 2004-10-27 | 52,52 | 2.733.900 | 52,77 | 50,90 | 50,91 | 00:00:00 | | 2004-10-28 | 52,53 | 1.934.800 | 52,99 | 51,80 | 51,96 | 00:00:00 | | 2004-10-29 | 52,47 | 1.633.500 | 52,99 | 51,71 | 52,47 | 00:00:00 | | 2004-11-01 | 52,86 | 1.786.500 | 53,17 | 51,85 | 52,29 | 00:00:00 | | 2004-11-02 | 52,70 | 2.207.100 | 53,60 | 52,03 | 53,04 | 00:00:00 | | 2004-11-03 | 54,03 | 2.953.200 | 54,58 | 53,44 | 53,60 | 00:00:00 | | 2004-11-04 | 54,87 | 2.066.400 | 55,34 | 53,47 | 54,74 | 00:00:00 | | 2004-11-05 | 55,50 | 2.215.800 | 56,27 | 55,06 | 55,54 | 00:00:00 | | 2004-11-08 | 54,88 | 1.895.600 | 55,43 | 54,55 | 55,39 | 00:00:00 | | 2004-11-09 | 55,63 | 2.135.100 | 55,71 | 54,74 | 55,11 | 00:00:00 | | 2004-11-10 | 55,64 | 2.131.100 | 56,62 | 55,34 | 55,35 | 00:00:00 | | 2004-11-11 | 56,30 | 1.503.000 | 56,72 | 55,72 | 56,06 | 00:00:00 | | 2004-11-12 | 56,53 | 2.500.500 | 56,58 | 55,23 | 56,23 | 00:00:00 | | 2004-11-15 | 55,94 | 2.012.900 | 56,16 | 55,25 | 55,53 | 00:00:00 | | 2004-11-16 | 55,17 | 1.330.000 | 56,00 | 55,02 | 55,64 | 00:00:00 | | 2004-11-17 | 55,29 | 1.767.900 | 55,98 | 54,53 | 54,87 | 00:00:00 | | 2004-11-18 | 56,20 | 1.613.600 | 56,23 | 55,06 | 55,25 | 00:00:00 | | 2004-11-19 | 55,12 | 2.462.200 | 56,64 | 54,98 | 56,29 | 00:00:00 | | 2004-11-22 | 56,19 | 1.883.600 | 56,34 | 55,12 | 55,47 | 00:00:00 | | 2004-11-23 | 55,21 | 2.055.300 | 56,28 | 54,88 | 56,13 | 00:00:00 | | 2004-11-24 | 56,34 | 1.360.100 | 56,45 | 55,49 | 55,87 | 00:00:00 | | 2004-11-26 | 56,02 | 621.800 | 56,50 | 55,92 | 56,31 | 00:00:00 | | 2004-11-29 | 55,84 | 2.243.200 | 57,10 | 55,27 | 56,00 | 00:00:00 | | 2004-11-30 | 56,01 | 1.705.000 | 56,50 | 55,37 | 55,59 | 00:00:00 | | 2004-12-01 | 55,41 | 3.240.100 | 56,23 | 54,70 | 55,42 | 00:00:00 | | 2004-12-02 | 55,00 | 2.652.400 | 55,44 | 54,58 | 55,23 | 00:00:00 | | 2004-12-03 | 55,70 | 2.217.100 | 56,30 | 54,45 | 54,60 | 00:00:00 | | 2004-12-06 | 55,49 | 1.036.700 | 55,69 | 54,61 | 55,35 | 00:00:00 | | 2004-12-07 | 53,76 | 1.816.900 | 55,46 | 53,66 | 55,32 | 00:00:00 | | 2004-12-08 | 54,98 | 1.638.100 | 55,11 | 53,71 | 53,71 | 00:00:00 | | 2004-12-09 | 55,53 | 1.658.900 | 55,55 | 53,96 | 54,75 | 00:00:00 | | 2004-12-10 | 55,55 | 1.099.400 | 55,59 | 55,06 | 55,20 | 00:00:00 | | 2004-12-13 | 55,80 | 1.030.000 | 55,81 | 55,21 | 55,52 | 00:00:00 | | 2004-12-14 | 55,90 | 1.392.300 | 55,90 | 55,02 | 55,65 | 00:00:00 | | 2004-12-15 | 55,46 | 1.858.500 | 56,10 | 55,27 | 55,97 | 00:00:00 | | 2004-12-16 | 55,59 | 1.681.100 | 56,26 | 55,10 | 55,10 | 00:00:00 | | 2004-12-17 | 56,19 | 2.936.800 | 56,50 | 55,47 | 55,90 | 00:00:00 | | 2004-12-20 | 56,64 | 2.829.300 | 58,00 | 55,97 | 56,02 | 00:00:00 | | 2004-12-21 | 55,76 | 7.257.200 | 56,29 | 55,61 | 55,85 | 00:00:00 | | 2004-12-22 | 55,66 | 3.181.300 | 56,46 | 55,40 | 55,65 | 00:00:00 | | 2004-12-23 | 56,06 | 1.897.700 | 56,35 | 55,60 | 55,94 | 00:00:00 | | 2004-12-27 | 56,26 | 1.542.400 | 56,75 | 55,56 | 56,63 | 00:00:00 | | 2004-12-28 | 57,53 | 1.668.700 | 57,67 | 56,22 | 56,28 | 00:00:00 | | 2004-12-29 | 58,16 | 3.668.300 | 59,14 | 57,81 | 58,85 | 00:00:00 | | 2004-12-30 | 57,97 | 820.600 | 58,29 | 57,75 | 58,25 | 00:00:00 | | 2004-12-31 | 58,07 | 1.331.800 | 58,43 | 57,43 | 58,05 | 00:00:00 | | 2005-01-03 | 57,39 | 2.299.900 | 58,52 | 56,72 | 58,20 | 00:00:00 | | 2005-01-04 | 56,70 | 2.407.900 | 58,15 | 55,87 | 57,60 | 00:00:00 | | 2005-01-05 | 56,91 | 2.100.500 | 57,31 | 56,16 | 56,65 | 00:00:00 | | 2005-01-06 | 58,12 | 2.828.500 | 58,47 | 57,08 | 57,33 | 00:00:00 | | 2005-01-07 | 57,86 | 2.726.700 | 58,85 | 57,48 | 57,49 | 00:00:00 | | 2005-01-10 | 57,19 | 2.216.900 | 58,23 | 56,54 | 57,21 | 00:00:00 | | 2005-01-11 | 57,06 | 2.222.900 | 57,42 | 55,91 | 57,04 | 00:00:00 | | 2005-01-12 | 59,91 | 6.404.500 | 59,95 | 57,90 | 58,50 | 00:00:00 | | 2005-01-13 | 59,32 | 3.673.900 | 60,23 | 59,31 | 59,85 | 00:00:00 | | 2005-01-14 | 59,92 | 2.542.400 | 60,19 | 58,35 | 59,06 | 00:00:00 | | 2005-01-18 | 61,00 | 2.791.200 | 61,05 | 59,19 | 59,52 | 00:00:00 | | 2005-01-19 | 59,78 | 1.697.200 | 60,89 | 59,75 | 60,89 | 00:00:00 | | 2005-01-20 | 59,04 | 2.397.500 | 60,19 | 58,94 | 60,04 | 00:00:00 | | 2005-01-21 | 59,17 | 2.641.700 | 60,11 | 58,93 | 59,42 | 00:00:00 | | 2005-01-24 | 57,64 | 2.441.400 | 59,56 | 57,57 | 59,15 | 00:00:00 | | 2005-01-25 | 57,93 | 1.706.300 | 59,13 | 57,75 | 58,15 | 00:00:00 | | 2005-01-26 | 59,16 | 2.098.300 | 59,54 | 58,42 | 58,73 | 00:00:00 | | 2005-01-27 | 59,28 | 1.704.300 | 59,94 | 58,76 | 58,94 | 00:00:00 | | 2005-01-28 | 57,89 | 2.492.000 | 59,17 | 57,34 | 59,08 | 00:00:00 | | 2005-01-31 | 58,21 | 1.875.400 | 58,56 | 57,64 | 58,28 | 00:00:00 | | 2005-02-01 | 58,30 | 1.679.300 | 59,20 | 57,66 | 58,14 | 00:00:00 | | 2005-02-02 | 58,20 | 1.562.200 | 58,66 | 57,55 | 58,21 | 00:00:00 | | 2005-02-03 | 58,55 | 1.552.300 | 58,84 | 57,87 | 58,25 | 00:00:00 | | 2005-02-04 | 60,42 | 2.508.800 | 60,67 | 58,46 | 58,65 | 00:00:00 | | 2005-02-07 | 60,63 | 1.845.900 | 60,75 | 59,68 | 60,74 | 00:00:00 | | 2005-02-08 | 60,71 | 2.190.800 | 61,40 | 60,43 | 60,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
