|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-27 | 69,38 | 1.450.600 | 70,33 | 69,28 | 70,33 | 00:00:00 | | 2005-09-28 | 70,52 | 2.268.700 | 71,49 | 70,43 | 70,75 | 00:00:00 | | 2005-09-29 | 71,70 | 1.842.500 | 72,07 | 69,91 | 70,85 | 00:00:00 | | 2005-09-30 | 71,64 | 1.448.500 | 71,95 | 71,11 | 71,80 | 00:00:00 | | 2005-10-03 | 71,76 | 2.782.300 | 73,00 | 71,67 | 71,71 | 00:00:00 | | 2005-10-04 | 71,31 | 1.909.800 | 72,87 | 71,26 | 72,00 | 00:00:00 | | 2005-10-05 | 69,78 | 1.888.400 | 71,77 | 69,77 | 71,35 | 00:00:00 | | 2005-10-06 | 68,02 | 3.281.500 | 70,35 | 67,02 | 69,80 | 00:00:00 | | 2005-10-07 | 68,69 | 2.034.500 | 69,20 | 67,25 | 67,85 | 00:00:00 | | 2005-10-10 | 68,16 | 1.897.800 | 68,66 | 67,06 | 68,10 | 00:00:00 | | 2005-10-11 | 68,15 | 2.435.700 | 69,40 | 67,76 | 68,52 | 00:00:00 | | 2005-10-12 | 67,46 | 2.187.800 | 68,53 | 66,62 | 68,09 | 00:00:00 | | 2005-10-13 | 68,09 | 2.062.200 | 68,85 | 67,20 | 67,67 | 00:00:00 | | 2005-10-14 | 69,50 | 2.519.000 | 70,13 | 67,55 | 68,15 | 00:00:00 | | 2005-10-17 | 69,32 | 1.915.200 | 69,99 | 68,85 | 69,14 | 00:00:00 | | 2005-10-18 | 69,45 | 3.174.000 | 71,00 | 69,25 | 70,25 | 00:00:00 | | 2005-10-19 | 71,20 | 2.929.700 | 71,25 | 68,89 | 69,60 | 00:00:00 | | 2005-10-20 | 70,25 | 2.068.600 | 71,18 | 69,75 | 71,15 | 00:00:00 | | 2005-10-21 | 70,27 | 2.603.700 | 70,90 | 69,77 | 70,24 | 00:00:00 | | 2005-10-24 | 71,72 | 1.980.200 | 71,72 | 69,97 | 70,41 | 00:00:00 | | 2005-10-25 | 71,53 | 2.369.100 | 72,24 | 70,97 | 71,77 | 00:00:00 | | 2005-10-26 | 71,59 | 2.052.600 | 72,57 | 71,22 | 71,28 | 00:00:00 | | 2005-10-27 | 70,24 | 2.006.800 | 71,98 | 70,24 | 71,72 | 00:00:00 | | 2005-10-28 | 71,76 | 1.803.300 | 71,84 | 70,47 | 71,28 | 00:00:00 | | 2005-10-31 | 72,30 | 2.808.500 | 72,76 | 71,39 | 71,76 | 00:00:00 | | 2005-11-01 | 71,88 | 2.461.500 | 72,18 | 71,07 | 71,83 | 00:00:00 | | 2005-11-02 | 73,14 | 1.954.100 | 73,70 | 71,62 | 71,74 | 00:00:00 | | 2005-11-03 | 74,37 | 2.580.300 | 74,61 | 72,86 | 73,73 | 00:00:00 | | 2005-11-04 | 74,82 | 3.057.700 | 76,06 | 73,48 | 74,37 | 00:00:00 | | 2005-11-07 | 71,60 | 5.542.400 | 72,77 | 70,66 | 71,40 | 00:00:00 | | 2005-11-08 | 73,48 | 4.758.100 | 74,50 | 71,11 | 71,36 | 00:00:00 | | 2005-11-09 | 74,62 | 2.237.000 | 75,12 | 73,00 | 73,00 | 00:00:00 | | 2005-11-10 | 75,36 | 2.126.300 | 75,62 | 73,92 | 74,75 | 00:00:00 | | 2005-11-11 | 76,45 | 2.198.400 | 76,62 | 75,26 | 75,69 | 00:00:00 | | 2005-11-14 | 76,29 | 2.114.400 | 77,15 | 75,74 | 76,80 | 00:00:00 | | 2005-11-15 | 76,52 | 1.610.900 | 77,00 | 75,88 | 76,67 | 00:00:00 | | 2005-11-16 | 77,53 | 2.192.500 | 77,54 | 76,39 | 76,55 | 00:00:00 | | 2005-11-17 | 76,73 | 2.783.300 | 77,40 | 76,49 | 77,39 | 00:00:00 | | 2005-11-18 | 77,12 | 2.910.300 | 77,82 | 76,75 | 77,74 | 00:00:00 | | 2005-11-21 | 76,80 | 1.394.000 | 77,03 | 76,46 | 76,99 | 00:00:00 | | 2005-11-22 | 76,40 | 2.163.600 | 76,77 | 75,70 | 76,70 | 00:00:00 | | 2005-11-23 | 75,15 | 1.508.400 | 76,44 | 74,52 | 76,44 | 00:00:00 | | 2005-11-25 | 75,17 | 472.700 | 75,86 | 74,54 | 75,33 | 00:00:00 | | 2005-11-28 | 74,22 | 1.367.300 | 75,15 | 73,70 | 75,15 | 00:00:00 | | 2005-11-29 | 73,93 | 1.732.100 | 75,17 | 73,90 | 74,48 | 00:00:00 | | 2005-11-30 | 74,32 | 3.244.600 | 74,64 | 73,11 | 74,13 | 00:00:00 | | 2005-12-01 | 74,89 | 2.338.800 | 76,14 | 74,04 | 74,44 | 00:00:00 | | 2005-12-02 | 74,69 | 1.178.600 | 74,95 | 73,80 | 74,75 | 00:00:00 | | 2005-12-05 | 74,73 | 1.860.300 | 74,82 | 73,99 | 74,50 | 00:00:00 | | 2005-12-06 | 73,62 | 1.390.200 | 75,08 | 73,50 | 74,91 | 00:00:00 | | 2005-12-07 | 73,80 | 2.094.900 | 73,91 | 72,77 | 73,64 | 00:00:00 | | 2005-12-08 | 74,00 | 1.727.700 | 74,52 | 73,13 | 73,90 | 00:00:00 | | 2005-12-09 | 72,59 | 1.871.400 | 74,42 | 72,39 | 73,97 | 00:00:00 | | 2005-12-12 | 72,06 | 1.719.500 | 72,74 | 71,45 | 72,65 | 00:00:00 | | 2005-12-13 | 72,44 | 2.217.100 | 72,74 | 71,88 | 72,06 | 00:00:00 | | 2005-12-14 | 71,79 | 1.620.200 | 72,90 | 71,70 | 72,56 | 00:00:00 | | 2005-12-15 | 72,96 | 1.604.800 | 72,97 | 70,95 | 71,96 | 00:00:00 | | 2005-12-16 | 71,16 | 3.900.900 | 73,37 | 70,89 | 73,16 | 00:00:00 | | 2005-12-19 | 70,38 | 2.087.500 | 71,57 | 70,12 | 70,57 | 00:00:00 | | 2005-12-20 | 70,72 | 1.789.300 | 71,49 | 69,84 | 70,09 | 00:00:00 | | 2005-12-21 | 73,18 | 2.332.000 | 73,20 | 70,86 | 71,34 | 00:00:00 | | 2005-12-22 | 73,73 | 1.534.700 | 73,86 | 72,84 | 73,00 | 00:00:00 | | 2005-12-23 | 73,38 | 974.500 | 74,55 | 73,07 | 74,14 | 00:00:00 | | 2005-12-27 | 72,18 | 1.190.500 | 73,75 | 72,11 | 73,72 | 00:00:00 | | 2005-12-28 | 72,18 | 918.300 | 72,85 | 72,00 | 72,24 | 00:00:00 | | 2005-12-29 | 71,30 | 1.183.700 | 72,72 | 71,19 | 71,96 | 00:00:00 | | 2005-12-30 | 70,78 | 944.800 | 71,22 | 70,44 | 71,05 | 00:00:00 | | 2006-01-03 | 71,92 | 2.550.100 | 72,39 | 69,30 | 70,67 | 00:00:00 | | 2006-01-04 | 73,83 | 1.957.300 | 73,88 | 71,22 | 71,75 | 00:00:00 | | 2006-01-05 | 74,70 | 1.540.000 | 74,72 | 73,80 | 73,80 | 00:00:00 | | 2006-01-06 | 74,60 | 2.333.200 | 75,34 | 74,22 | 74,70 | 00:00:00 | | 2006-01-09 | 75,04 | 2.210.600 | 75,18 | 73,46 | 73,95 | 00:00:00 | | 2006-01-10 | 74,42 | 3.418.900 | 74,50 | 72,80 | 74,07 | 00:00:00 | | 2006-01-11 | 73,77 | 2.102.200 | 74,43 | 73,51 | 74,43 | 00:00:00 | | 2006-01-12 | 72,71 | 2.785.800 | 73,61 | 70,78 | 73,15 | 00:00:00 | | 2006-01-13 | 72,82 | 1.215.300 | 73,17 | 71,58 | 73,15 | 00:00:00 | | 2006-01-17 | 73,22 | 1.619.000 | 73,36 | 72,15 | 72,29 | 00:00:00 | | 2006-01-18 | 71,98 | 1.895.000 | 73,32 | 71,78 | 73,29 | 00:00:00 | | 2006-01-19 | 70,99 | 2.272.700 | 72,00 | 70,32 | 71,96 | 00:00:00 | | 2006-01-20 | 70,13 | 2.693.600 | 71,09 | 69,94 | 70,92 | 00:00:00 | | 2006-01-23 | 70,07 | 2.436.300 | 70,30 | 69,13 | 70,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
