|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-02 | 66,20 | 2.167.300 | 66,70 | 65,72 | 66,14 | 00:00:00 | | 2007-05-03 | 66,15 | 1.442.100 | 66,59 | 65,54 | 66,30 | 00:00:00 | | 2007-05-04 | 65,85 | 1.074.200 | 66,58 | 65,61 | 66,58 | 00:00:00 | | 2007-05-07 | 65,93 | 962.000 | 66,20 | 65,70 | 65,95 | 00:00:00 | | 2007-05-08 | 65,78 | 1.475.500 | 66,04 | 65,15 | 66,04 | 00:00:00 | | 2007-05-09 | 65,57 | 1.461.900 | 65,86 | 64,80 | 65,48 | 00:00:00 | | 2007-05-10 | 64,14 | 2.289.100 | 65,58 | 64,05 | 65,41 | 00:00:00 | | 2007-05-11 | 64,76 | 1.852.100 | 65,10 | 64,07 | 64,37 | 00:00:00 | | 2007-05-14 | 64,22 | 1.539.500 | 65,27 | 64,10 | 64,76 | 00:00:00 | | 2007-05-15 | 64,76 | 2.557.700 | 65,62 | 64,04 | 64,50 | 00:00:00 | | 2007-05-16 | 65,40 | 1.878.500 | 65,57 | 64,52 | 64,88 | 00:00:00 | | 2007-05-17 | 63,32 | 3.280.900 | 65,63 | 63,26 | 65,48 | 00:00:00 | | 2007-05-18 | 63,01 | 3.587.800 | 64,03 | 62,90 | 63,33 | 00:00:00 | | 2007-05-21 | 62,74 | 2.531.800 | 63,22 | 62,30 | 62,98 | 00:00:00 | | 2007-05-22 | 62,22 | 2.991.000 | 62,80 | 61,83 | 62,67 | 00:00:00 | | 2007-05-23 | 62,07 | 2.518.300 | 62,79 | 61,55 | 62,13 | 00:00:00 | | 2007-05-24 | 62,16 | 2.214.100 | 62,47 | 61,70 | 62,02 | 00:00:00 | | 2007-05-25 | 61,26 | 1.746.300 | 62,22 | 61,22 | 62,16 | 00:00:00 | | 2007-05-29 | 62,56 | 2.577.900 | 62,74 | 61,40 | 61,54 | 00:00:00 | | 2007-05-30 | 63,21 | 3.090.500 | 63,21 | 61,87 | 62,56 | 00:00:00 | | 2007-05-31 | 64,48 | 3.987.400 | 64,86 | 63,79 | 64,03 | 00:00:00 | | 2007-06-01 | 64,39 | 2.070.500 | 64,83 | 64,06 | 64,59 | 00:00:00 | | 2007-06-04 | 64,92 | 2.529.400 | 65,85 | 64,61 | 64,89 | 00:00:00 | | 2007-06-05 | 65,76 | 3.281.600 | 65,93 | 63,82 | 64,31 | 00:00:00 | | 2007-06-06 | 65,34 | 2.614.700 | 65,89 | 64,92 | 65,68 | 00:00:00 | | 2007-06-07 | 65,00 | 3.588.300 | 66,00 | 64,69 | 65,01 | 00:00:00 | | 2007-06-08 | 65,15 | 2.486.200 | 65,66 | 64,32 | 64,61 | 00:00:00 | | 2007-06-11 | 65,26 | 1.512.400 | 65,87 | 64,99 | 65,23 | 00:00:00 | | 2007-06-12 | 65,67 | 2.786.100 | 66,02 | 65,12 | 65,32 | 00:00:00 | | 2007-06-13 | 67,22 | 3.676.300 | 67,33 | 65,57 | 65,78 | 00:00:00 | | 2007-06-14 | 67,14 | 3.510.400 | 67,89 | 66,98 | 67,33 | 00:00:00 | | 2007-06-15 | 66,90 | 4.317.600 | 67,59 | 66,28 | 67,50 | 00:00:00 | | 2007-06-18 | 65,71 | 2.368.600 | 66,81 | 65,43 | 66,54 | 00:00:00 | | 2007-06-19 | 65,94 | 2.211.400 | 66,00 | 65,11 | 65,29 | 00:00:00 | | 2007-06-20 | 64,41 | 2.413.500 | 66,03 | 64,33 | 65,94 | 00:00:00 | | 2007-06-21 | 64,75 | 1.712.200 | 65,00 | 64,09 | 64,50 | 00:00:00 | | 2007-06-22 | 64,10 | 2.379.400 | 64,57 | 63,58 | 64,44 | 00:00:00 | | 2007-06-25 | 63,50 | 2.556.500 | 64,27 | 63,23 | 63,89 | 00:00:00 | | 2007-06-26 | 64,72 | 3.226.300 | 65,47 | 63,92 | 64,25 | 00:00:00 | | 2007-06-27 | 65,96 | 2.201.900 | 66,02 | 64,14 | 64,72 | 00:00:00 | | 2007-06-28 | 65,95 | 1.870.800 | 66,45 | 65,33 | 65,96 | 00:00:00 | | 2007-06-29 | 64,40 | 2.828.600 | 66,12 | 63,68 | 65,81 | 00:00:00 | | 2007-07-02 | 65,85 | 2.149.100 | 65,97 | 64,52 | 64,76 | 00:00:00 | | 2007-07-03 | 65,58 | 564.000 | 66,00 | 65,36 | 66,00 | 00:00:00 | | 2007-07-05 | 64,87 | 1.432.900 | 65,80 | 64,41 | 65,79 | 00:00:00 | | 2007-07-06 | 60,85 | 16.760.500 | 62,39 | 60,84 | 62,01 | 00:00:00 | | 2007-07-09 | 59,81 | 6.227.200 | 61,32 | 59,79 | 61,20 | 00:00:00 | | 2007-07-10 | 59,35 | 6.131.600 | 59,95 | 58,78 | 59,33 | 00:00:00 | | 2007-07-11 | 60,28 | 3.322.400 | 60,37 | 59,29 | 59,30 | 00:00:00 | | 2007-07-12 | 60,85 | 3.454.400 | 60,86 | 59,43 | 60,38 | 00:00:00 | | 2007-07-13 | 60,26 | 2.471.700 | 61,09 | 60,13 | 60,85 | 00:00:00 | | 2007-07-16 | 60,33 | 3.325.400 | 60,47 | 59,58 | 59,97 | 00:00:00 | | 2007-07-17 | 60,69 | 2.298.300 | 61,12 | 60,25 | 60,27 | 00:00:00 | | 2007-07-18 | 61,30 | 2.849.000 | 61,40 | 60,46 | 60,64 | 00:00:00 | | 2007-07-19 | 60,88 | 3.167.700 | 62,61 | 60,60 | 62,40 | 00:00:00 | | 2007-07-20 | 60,85 | 3.400.900 | 61,71 | 60,39 | 61,06 | 00:00:00 | | 2007-07-23 | 60,31 | 2.246.600 | 61,51 | 59,76 | 60,85 | 00:00:00 | | 2007-07-24 | 60,49 | 3.093.400 | 61,48 | 60,10 | 60,27 | 00:00:00 | | 2007-07-25 | 63,98 | 7.317.200 | 64,43 | 60,49 | 62,44 | 00:00:00 | | 2007-07-26 | 64,31 | 6.008.400 | 64,73 | 62,58 | 62,58 | 00:00:00 | | 2007-07-27 | 63,21 | 4.044.900 | 65,16 | 63,17 | 64,45 | 00:00:00 | | 2007-07-30 | 63,25 | 4.356.500 | 63,71 | 62,83 | 63,67 | 00:00:00 | | 2007-07-31 | 63,07 | 3.535.900 | 63,99 | 62,91 | 63,68 | 00:00:00 | | 2007-08-01 | 63,43 | 3.465.700 | 64,00 | 62,48 | 63,00 | 00:00:00 | | 2007-08-02 | 64,53 | 3.907.200 | 64,81 | 63,20 | 64,15 | 00:00:00 | | 2007-08-03 | 64,10 | 4.136.100 | 65,14 | 64,10 | 64,84 | 00:00:00 | | 2007-08-06 | 65,69 | 3.356.800 | 65,73 | 64,28 | 64,61 | 00:00:00 | | 2007-08-07 | 64,22 | 5.255.800 | 65,21 | 63,01 | 64,98 | 00:00:00 | | 2007-08-08 | 62,82 | 3.700.200 | 64,60 | 62,03 | 64,35 | 00:00:00 | | 2007-08-09 | 60,48 | 4.165.800 | 62,79 | 60,09 | 62,10 | 00:00:00 | | 2007-08-10 | 59,55 | 4.646.900 | 60,96 | 59,24 | 60,06 | 00:00:00 | | 2007-08-13 | 60,22 | 3.424.700 | 60,91 | 59,91 | 60,00 | 00:00:00 | | 2007-08-14 | 60,63 | 2.053.300 | 61,39 | 60,00 | 60,52 | 00:00:00 | | 2007-08-15 | 60,12 | 2.549.400 | 62,30 | 60,08 | 60,37 | 00:00:00 | | 2007-08-16 | 60,14 | 3.107.700 | 60,85 | 59,00 | 60,03 | 00:00:00 | | 2007-08-17 | 60,00 | 3.529.200 | 61,38 | 59,28 | 60,24 | 00:00:00 | | 2007-08-20 | 59,18 | 2.953.200 | 60,28 | 58,71 | 60,11 | 00:00:00 | | 2007-08-21 | 59,58 | 1.970.800 | 59,72 | 59,01 | 59,29 | 00:00:00 | | 2007-08-22 | 60,53 | 2.634.600 | 61,12 | 59,53 | 59,79 | 00:00:00 | | 2007-08-23 | 60,24 | 1.783.100 | 60,80 | 59,94 | 60,54 | 00:00:00 | | 2007-08-24 | 60,28 | 1.668.500 | 60,48 | 59,61 | 59,99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
