|
 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 | | 2005-06-03 | 62,12 | 1.964.000 | 63,49 | 61,89 | 63,29 | 00:00:00 | | 2005-06-06 | 61,82 | 1.983.300 | 62,38 | 61,72 | 62,01 | 00:00:00 | | 2005-06-07 | 61,00 | 2.049.500 | 62,02 | 60,92 | 61,97 | 00:00:00 | | 2005-06-08 | 60,14 | 2.327.600 | 61,25 | 60,13 | 61,03 | 00:00:00 | | 2005-06-09 | 61,55 | 2.836.200 | 61,72 | 60,25 | 60,30 | 00:00:00 | | 2005-06-10 | 61,62 | 1.666.300 | 61,74 | 61,10 | 61,55 | 00:00:00 | | 2005-06-13 | 61,63 | 1.550.300 | 62,26 | 60,99 | 61,59 | 00:00:00 | | 2005-06-14 | 61,71 | 1.273.400 | 61,97 | 61,20 | 61,62 | 00:00:00 | | 2005-06-15 | 62,00 | 2.043.400 | 62,13 | 61,22 | 62,12 | 00:00:00 | | 2005-06-16 | 62,48 | 1.715.500 | 62,51 | 61,73 | 61,98 | 00:00:00 | | 2005-06-17 | 62,94 | 3.677.700 | 63,24 | 62,37 | 62,66 | 00:00:00 | | 2005-06-20 | 63,42 | 1.890.100 | 63,62 | 62,35 | 62,35 | 00:00:00 | | 2005-06-21 | 62,07 | 2.649.300 | 63,73 | 62,06 | 63,22 | 00:00:00 | | 2005-06-22 | 61,00 | 2.518.800 | 62,59 | 60,95 | 62,59 | 00:00:00 | | 2005-06-23 | 60,09 | 3.135.000 | 61,70 | 59,92 | 61,24 | 00:00:00 | | 2005-06-24 | 60,62 | 2.386.900 | 60,85 | 59,93 | 59,93 | 00:00:00 | | 2005-06-27 | 60,41 | 1.808.700 | 61,60 | 60,30 | 60,57 | 00:00:00 | | 2005-06-28 | 61,02 | 2.016.300 | 61,58 | 60,53 | 61,02 | 00:00:00 | | 2005-06-29 | 60,89 | 1.803.200 | 61,70 | 60,55 | 60,80 | 00:00:00 | | 2005-06-30 | 60,09 | 2.938.900 | 60,80 | 59,84 | 60,40 | 00:00:00 | | 2005-07-01 | 59,73 | 2.716.700 | 60,76 | 59,73 | 59,94 | 00:00:00 | | 2005-07-05 | 59,84 | 2.538.300 | 60,08 | 59,26 | 59,68 | 00:00:00 | | 2005-07-06 | 59,70 | 2.217.100 | 60,61 | 59,43 | 59,80 | 00:00:00 | | 2005-07-07 | 59,75 | 2.244.600 | 59,90 | 58,61 | 59,24 | 00:00:00 | | 2005-07-08 | 61,97 | 2.779.900 | 62,12 | 59,00 | 59,87 | 00:00:00 | | 2005-07-11 | 61,19 | 1.977.000 | 62,00 | 60,75 | 61,71 | 00:00:00 | | 2005-07-12 | 60,97 | 2.042.600 | 61,73 | 60,31 | 61,38 | 00:00:00 | | 2005-07-13 | 61,34 | 1.355.000 | 61,36 | 60,25 | 61,18 | 00:00:00 | | 2005-07-14 | 65,30 | 7.743.400 | 65,45 | 62,89 | 62,96 | 00:00:00 | | 2005-07-15 | 70,31 | 11.336.700 | 70,54 | 65,25 | 65,69 | 00:00:00 | | 2005-07-18 | 68,72 | 5.149.400 | 69,99 | 67,92 | 69,86 | 00:00:00 | | 2005-07-19 | 68,34 | 2.435.400 | 69,52 | 68,07 | 69,52 | 00:00:00 | | 2005-07-20 | 71,75 | 6.209.200 | 72,10 | 68,78 | 68,97 | 00:00:00 | | 2005-07-21 | 70,35 | 3.959.100 | 71,49 | 69,76 | 71,42 | 00:00:00 | | 2005-07-22 | 68,78 | 2.120.700 | 70,34 | 68,34 | 70,34 | 00:00:00 | | 2005-07-25 | 67,81 | 2.288.900 | 68,95 | 67,47 | 68,85 | 00:00:00 | | 2005-07-26 | 70,03 | 3.774.800 | 71,06 | 68,12 | 68,15 | 00:00:00 | | 2005-07-27 | 70,50 | 2.342.500 | 70,54 | 68,89 | 70,10 | 00:00:00 | | 2005-07-28 | 75,20 | 13.111.800 | 75,26 | 70,60 | 70,63 | 00:00:00 | | 2005-07-29 | 74,41 | 4.471.200 | 75,09 | 74,13 | 74,41 | 00:00:00 | | 2005-08-01 | 74,86 | 4.031.900 | 76,17 | 74,35 | 74,88 | 00:00:00 | | 2005-08-02 | 74,46 | 2.309.400 | 74,90 | 74,06 | 74,60 | 00:00:00 | | 2005-08-03 | 74,39 | 2.484.700 | 74,74 | 73,89 | 74,01 | 00:00:00 | | 2005-08-04 | 72,47 | 3.816.200 | 74,44 | 72,31 | 74,39 | 00:00:00 | | 2005-08-05 | 71,75 | 1.927.900 | 72,84 | 71,57 | 72,30 | 00:00:00 | | 2005-08-08 | 69,76 | 3.429.800 | 71,77 | 69,61 | 71,25 | 00:00:00 | | 2005-08-09 | 70,52 | 1.930.400 | 71,23 | 69,68 | 69,80 | 00:00:00 | | 2005-08-10 | 70,97 | 2.737.400 | 71,80 | 70,57 | 70,80 | 00:00:00 | | 2005-08-11 | 71,02 | 1.415.400 | 71,33 | 70,37 | 70,97 | 00:00:00 | | 2005-08-12 | 70,39 | 1.771.300 | 70,77 | 69,77 | 70,25 | 00:00:00 | | 2005-08-15 | 71,07 | 1.236.600 | 71,21 | 70,03 | 70,10 | 00:00:00 | | 2005-08-16 | 69,99 | 1.579.800 | 71,50 | 69,66 | 71,00 | 00:00:00 | | 2005-08-17 | 69,01 | 2.042.600 | 70,35 | 69,01 | 70,12 | 00:00:00 | | 2005-08-18 | 69,04 | 1.525.900 | 69,63 | 68,50 | 68,85 | 00:00:00 | | 2005-08-19 | 69,76 | 2.030.100 | 70,16 | 68,65 | 68,65 | 00:00:00 | | 2005-08-22 | 70,17 | 1.926.300 | 70,77 | 69,01 | 69,78 | 00:00:00 | | 2005-08-23 | 70,04 | 1.357.000 | 70,81 | 69,80 | 70,32 | 00:00:00 | | 2005-08-24 | 69,24 | 1.678.800 | 71,10 | 69,12 | 70,09 | 00:00:00 | | 2005-08-25 | 68,84 | 1.591.600 | 69,44 | 68,50 | 69,44 | 00:00:00 | | 2005-08-26 | 68,72 | 1.417.400 | 69,05 | 67,76 | 68,72 | 00:00:00 | | 2005-08-29 | 69,79 | 2.312.000 | 70,48 | 68,03 | 68,31 | 00:00:00 | | 2005-08-30 | 69,49 | 1.829.700 | 69,70 | 68,71 | 69,63 | 00:00:00 | | 2005-08-31 | 71,17 | 2.677.800 | 71,20 | 69,23 | 69,58 | 00:00:00 | | 2005-09-01 | 71,77 | 2.197.400 | 72,00 | 70,75 | 70,82 | 00:00:00 | | 2005-09-02 | 71,73 | 1.365.700 | 72,37 | 71,12 | 71,84 | 00:00:00 | | 2005-09-06 | 72,02 | 1.762.000 | 72,81 | 71,08 | 71,56 | 00:00:00 | | 2005-09-07 | 73,36 | 1.978.100 | 73,62 | 71,73 | 71,76 | 00:00:00 | | 2005-09-08 | 72,48 | 1.717.800 | 73,56 | 71,89 | 72,74 | 00:00:00 | | 2005-09-09 | 72,27 | 1.260.600 | 72,73 | 71,74 | 72,48 | 00:00:00 | | 2005-09-12 | 72,48 | 1.098.000 | 72,70 | 72,12 | 72,17 | 00:00:00 | | 2005-09-13 | 73,28 | 1.720.600 | 73,87 | 72,32 | 72,50 | 00:00:00 | | 2005-09-14 | 71,59 | 1.728.800 | 73,35 | 71,25 | 73,28 | 00:00:00 | | 2005-09-15 | 71,66 | 1.168.500 | 72,10 | 71,31 | 71,92 | 00:00:00 | | 2005-09-16 | 72,83 | 3.832.300 | 72,85 | 71,75 | 72,05 | 00:00:00 | | 2005-09-19 | 71,75 | 1.432.800 | 72,78 | 71,37 | 72,72 | 00:00:00 | | 2005-09-20 | 71,95 | 2.836.100 | 72,45 | 71,07 | 71,67 | 00:00:00 | | 2005-09-21 | 70,00 | 2.106.000 | 72,10 | 69,89 | 72,00 | 00:00:00 | | 2005-09-22 | 69,95 | 2.261.100 | 70,15 | 68,71 | 69,81 | 00:00:00 | | 2005-09-23 | 69,52 | 1.321.600 | 70,64 | 69,05 | 70,16 | 00:00:00 | | 2005-09-26 | 70,39 | 1.921.200 | 71,17 | 69,65 | 69,65 | 00:00:00 | | 2005-09-27 | 69,38 | 1.450.600 | 70,33 | 69,28 | 70,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
