|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 41,94 | 928.800 | 42,50 | 41,00 | 42,00 | 00:00:00 | | 2000-04-28 | 48,81 | 1.801.800 | 48,94 | 42,88 | 42,94 | 00:00:00 | | 2000-05-01 | 48,81 | 1.573.400 | 50,12 | 47,69 | 49,37 | 00:00:00 | | 2000-05-02 | 48,00 | 1.382.800 | 48,88 | 45,38 | 48,50 | 00:00:00 | | 2000-05-03 | 47,75 | 1.220.800 | 48,13 | 46,37 | 47,44 | 00:00:00 | | 2000-05-04 | 48,62 | 1.120.400 | 49,44 | 47,52 | 48,88 | 00:00:00 | | 2000-05-05 | 50,87 | 934.000 | 51,00 | 48,38 | 48,38 | 00:00:00 | | 2000-05-08 | 51,31 | 1.290.400 | 52,94 | 49,88 | 50,12 | 00:00:00 | | 2000-05-09 | 50,50 | 1.190.000 | 53,00 | 48,75 | 51,88 | 00:00:00 | | 2000-05-10 | 47,50 | 1.770.400 | 49,94 | 45,50 | 49,94 | 00:00:00 | | 2000-05-11 | 50,75 | 1.554.400 | 51,38 | 48,25 | 48,62 | 00:00:00 | | 2000-05-12 | 50,94 | 1.215.000 | 51,50 | 50,50 | 50,75 | 00:00:00 | | 2000-05-15 | 50,50 | 784.800 | 52,88 | 49,44 | 51,00 | 00:00:00 | | 2000-05-16 | 56,12 | 1.583.200 | 56,25 | 50,81 | 51,00 | 00:00:00 | | 2000-05-17 | 55,00 | 1.196.000 | 57,00 | 52,31 | 54,75 | 00:00:00 | | 2000-05-18 | 53,00 | 901.200 | 55,69 | 53,00 | 55,56 | 00:00:00 | | 2000-05-19 | 52,44 | 645.600 | 54,75 | 51,81 | 52,37 | 00:00:00 | | 2000-05-22 | 53,62 | 738.000 | 54,75 | 50,25 | 53,06 | 00:00:00 | | 2000-05-23 | 49,69 | 1.024.000 | 54,25 | 49,50 | 53,69 | 00:00:00 | | 2000-05-24 | 53,62 | 1.314.400 | 53,62 | 48,94 | 49,63 | 00:00:00 | | 2000-05-25 | 53,00 | 1.249.600 | 55,63 | 52,75 | 53,75 | 00:00:00 | | 2000-05-26 | 52,94 | 385.800 | 54,50 | 52,31 | 53,19 | 00:00:00 | | 2000-05-30 | 59,06 | 1.043.600 | 59,12 | 52,88 | 52,88 | 00:00:00 | | 2000-05-31 | 56,81 | 1.224.400 | 59,12 | 56,50 | 58,00 | 00:00:00 | | 2000-06-01 | 58,44 | 851.600 | 59,50 | 55,88 | 57,56 | 00:00:00 | | 2000-06-02 | 29,28 | 20.552 | 30,00 | 28,28 | 29,38 | 00:00:00 | | 2000-06-05 | 59,50 | 672.400 | 60,00 | 57,25 | 58,25 | 00:00:00 | | 2000-06-06 | 59,50 | 748.800 | 60,00 | 58,00 | 58,62 | 00:00:00 | | 2000-06-07 | 58,62 | 800.800 | 60,25 | 55,62 | 59,81 | 00:00:00 | | 2000-06-08 | 55,88 | 523.600 | 58,62 | 55,75 | 58,62 | 00:00:00 | | 2000-06-09 | 29,00 | 25.858 | 29,94 | 28,00 | 28,34 | 00:00:00 | | 2000-06-12 | 54,06 | 633.600 | 57,88 | 53,56 | 57,88 | 00:00:00 | | 2000-06-13 | 57,50 | 596.800 | 57,75 | 53,56 | 53,62 | 00:00:00 | | 2000-06-14 | 55,81 | 365.600 | 59,31 | 55,50 | 58,50 | 00:00:00 | | 2000-06-15 | 56,44 | 1.473.600 | 56,50 | 52,50 | 55,25 | 00:00:00 | | 2000-06-16 | 56,75 | 2.223.200 | 60,00 | 55,25 | 58,75 | 00:00:00 | | 2000-06-19 | 60,38 | 1.497.600 | 60,75 | 56,31 | 56,75 | 00:00:00 | | 2000-06-20 | 60,12 | 1.837.600 | 60,25 | 58,88 | 59,62 | 00:00:00 | | 2000-06-21 | 59,25 | 1.984.800 | 59,50 | 57,38 | 59,19 | 00:00:00 | | 2000-06-22 | 56,88 | 1.084.800 | 59,12 | 56,50 | 58,88 | 00:00:00 | | 2000-06-23 | 55,69 | 594.000 | 57,69 | 55,25 | 57,19 | 00:00:00 | | 2000-06-26 | 57,94 | 650.200 | 58,00 | 54,81 | 54,88 | 00:00:00 | | 2000-06-27 | 56,00 | 932.000 | 59,00 | 55,75 | 57,94 | 00:00:00 | | 2000-06-28 | 59,00 | 1.060.000 | 59,06 | 56,00 | 56,12 | 00:00:00 | | 2000-06-29 | 58,38 | 777.800 | 60,00 | 57,38 | 58,53 | 00:00:00 | | 2000-06-30 | 59,44 | 935.800 | 59,81 | 58,12 | 58,62 | 00:00:00 | | 2000-07-03 | 59,00 | 367.400 | 59,50 | 57,50 | 58,81 | 00:00:00 | | 2000-07-05 | 59,50 | 1.082.400 | 61,44 | 57,88 | 58,75 | 00:00:00 | | 2000-07-06 | 62,75 | 1.599.600 | 63,38 | 59,38 | 59,75 | 00:00:00 | | 2000-07-07 | 64,25 | 3.100.400 | 66,25 | 62,62 | 63,00 | 00:00:00 | | 2000-07-10 | 69,81 | 2.413.600 | 70,62 | 65,75 | 65,94 | 00:00:00 | | 2000-07-11 | 67,62 | 2.141.200 | 70,44 | 67,50 | 69,00 | 00:00:00 | | 2000-07-12 | 66,62 | 1.553.400 | 68,25 | 65,62 | 67,75 | 00:00:00 | | 2000-07-13 | 64,38 | 933.800 | 66,50 | 64,19 | 65,81 | 00:00:00 | | 2000-07-14 | 63,00 | 811.200 | 64,56 | 62,25 | 64,25 | 00:00:00 | | 2000-07-17 | 65,38 | 1.522.800 | 65,94 | 62,00 | 63,44 | 00:00:00 | | 2000-07-18 | 64,81 | 1.043.600 | 66,88 | 63,25 | 65,12 | 00:00:00 | | 2000-07-19 | 63,69 | 767.600 | 65,12 | 63,31 | 65,06 | 00:00:00 | | 2000-07-20 | 66,06 | 1.100.800 | 66,62 | 63,69 | 64,38 | 00:00:00 | | 2000-07-21 | 68,19 | 1.140.800 | 69,19 | 66,56 | 66,56 | 00:00:00 | | 2000-07-24 | 69,17 | 1.394.800 | 70,25 | 68,06 | 68,06 | 00:00:00 | | 2000-07-25 | 68,31 | 1.501.200 | 69,00 | 67,81 | 69,00 | 00:00:00 | | 2000-07-26 | 68,12 | 2.094.400 | 70,62 | 66,88 | 68,19 | 00:00:00 | | 2000-07-27 | 71,31 | 2.216.800 | 72,50 | 67,62 | 68,00 | 00:00:00 | | 2000-07-28 | 65,12 | 1.137.000 | 71,19 | 64,88 | 71,12 | 00:00:00 | | 2000-07-31 | 69,44 | 938.000 | 69,50 | 62,94 | 66,00 | 00:00:00 | | 2000-08-01 | 69,75 | 1.356.800 | 71,25 | 68,25 | 68,62 | 00:00:00 | | 2000-08-02 | 71,12 | 1.492.000 | 71,31 | 69,62 | 69,81 | 00:00:00 | | 2000-08-03 | 73,12 | 899.200 | 73,12 | 68,88 | 69,94 | 00:00:00 | | 2000-08-04 | 73,00 | 962.400 | 75,00 | 71,06 | 72,62 | 00:00:00 | | 2000-08-07 | 73,25 | 562.400 | 74,00 | 72,19 | 73,19 | 00:00:00 | | 2000-08-08 | 70,19 | 680.800 | 72,62 | 69,38 | 72,62 | 00:00:00 | | 2000-08-09 | 69,88 | 700.000 | 70,75 | 68,12 | 70,19 | 00:00:00 | | 2000-08-10 | 68,94 | 1.075.600 | 69,94 | 65,62 | 69,88 | 00:00:00 | | 2000-08-11 | 72,94 | 901.400 | 73,00 | 67,38 | 69,06 | 00:00:00 | | 2000-08-14 | 69,50 | 1.313.600 | 73,00 | 68,56 | 72,88 | 00:00:00 | | 2000-08-15 | 68,62 | 631.800 | 70,00 | 67,00 | 69,88 | 00:00:00 | | 2000-08-16 | 70,06 | 504.400 | 71,50 | 68,56 | 68,69 | 00:00:00 | | 2000-08-17 | 72,25 | 424.400 | 73,06 | 70,00 | 70,00 | 00:00:00 | | 2000-08-18 | 69,75 | 623.400 | 72,56 | 69,19 | 72,25 | 00:00:00 | | 2000-08-21 | 69,38 | 506.600 | 70,00 | 68,00 | 69,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
