|
 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 | | 2007-08-24 | 60,28 | 1.668.500 | 60,48 | 59,61 | 59,99 | 00:00:00 | | 2007-08-27 | 59,50 | 1.407.800 | 60,57 | 59,50 | 60,18 | 00:00:00 | | 2007-08-28 | 58,97 | 1.755.000 | 59,57 | 58,81 | 59,20 | 00:00:00 | | 2007-08-29 | 60,61 | 1.960.200 | 60,61 | 58,81 | 59,23 | 00:00:00 | | 2007-08-30 | 61,42 | 2.237.400 | 61,81 | 60,03 | 60,50 | 00:00:00 | | 2007-08-31 | 62,41 | 1.828.800 | 62,45 | 61,41 | 61,85 | 00:00:00 | | 2007-09-04 | 63,29 | 2.628.400 | 63,72 | 62,00 | 62,16 | 00:00:00 | | 2007-09-05 | 62,45 | 2.289.200 | 63,53 | 62,32 | 62,94 | 00:00:00 | | 2007-09-06 | 63,47 | 2.148.300 | 64,00 | 62,40 | 62,82 | 00:00:00 | | 2007-09-07 | 62,90 | 1.838.200 | 63,47 | 62,45 | 62,84 | 00:00:00 | | 2007-09-10 | 62,95 | 1.876.100 | 63,65 | 62,30 | 63,14 | 00:00:00 | | 2007-09-11 | 64,07 | 2.249.800 | 64,10 | 62,70 | 62,70 | 00:00:00 | | 2007-09-12 | 64,50 | 2.435.700 | 65,01 | 63,45 | 63,62 | 00:00:00 | | 2007-09-13 | 63,50 | 2.342.400 | 64,95 | 63,40 | 64,80 | 00:00:00 | | 2007-09-14 | 63,07 | 1.744.200 | 63,56 | 62,61 | 63,33 | 00:00:00 | | 2007-09-17 | 62,52 | 1.233.100 | 63,27 | 61,94 | 62,76 | 00:00:00 | | 2007-09-18 | 64,27 | 2.317.100 | 64,52 | 62,54 | 62,54 | 00:00:00 | | 2007-09-19 | 64,14 | 1.499.000 | 64,57 | 63,69 | 64,57 | 00:00:00 | | 2007-09-20 | 62,84 | 2.389.000 | 64,21 | 62,68 | 63,84 | 00:00:00 | | 2007-09-21 | 62,17 | 3.550.900 | 63,31 | 62,14 | 63,01 | 00:00:00 | | 2007-09-24 | 62,50 | 1.558.300 | 62,50 | 61,16 | 62,08 | 00:00:00 | | 2007-09-25 | 63,13 | 1.817.900 | 63,20 | 62,30 | 62,30 | 00:00:00 | | 2007-09-26 | 63,13 | 1.677.200 | 63,52 | 62,59 | 63,44 | 00:00:00 | | 2007-09-27 | 62,82 | 1.540.600 | 63,58 | 62,39 | 63,56 | 00:00:00 | | 2007-09-28 | 61,96 | 3.037.400 | 62,89 | 61,18 | 62,84 | 00:00:00 | | 2007-10-01 | 64,22 | 3.771.400 | 64,47 | 62,30 | 62,46 | 00:00:00 | | 2007-10-02 | 65,50 | 3.673.900 | 65,97 | 63,75 | 64,05 | 00:00:00 | | 2007-10-03 | 67,78 | 7.088.900 | 69,48 | 65,20 | 65,37 | 00:00:00 | | 2007-10-04 | 67,85 | 2.710.500 | 68,06 | 67,46 | 67,60 | 00:00:00 | | 2007-10-05 | 68,61 | 2.825.800 | 69,07 | 66,83 | 67,88 | 00:00:00 | | 2007-10-08 | 68,37 | 1.397.000 | 68,62 | 67,60 | 68,18 | 00:00:00 | | 2007-10-09 | 69,30 | 2.600.700 | 69,34 | 67,38 | 67,92 | 00:00:00 | | 2007-10-10 | 70,11 | 3.822.800 | 70,33 | 68,87 | 69,10 | 00:00:00 | | 2007-10-11 | 70,21 | 4.013.500 | 72,00 | 69,58 | 70,00 | 00:00:00 | | 2007-10-12 | 71,71 | 2.851.300 | 71,79 | 70,24 | 70,51 | 00:00:00 | | 2007-10-15 | 74,77 | 9.882.200 | 76,90 | 73,95 | 73,95 | 00:00:00 | | 2007-10-16 | 73,46 | 3.092.700 | 74,30 | 73,05 | 73,98 | 00:00:00 | | 2007-10-17 | 73,00 | 3.508.300 | 74,28 | 71,81 | 73,31 | 00:00:00 | | 2007-10-18 | 72,83 | 1.654.700 | 73,67 | 72,49 | 73,00 | 00:00:00 | | 2007-10-19 | 71,60 | 3.364.500 | 73,55 | 71,57 | 72,79 | 00:00:00 | | 2007-10-22 | 71,71 | 2.056.800 | 73,32 | 71,34 | 71,67 | 00:00:00 | | 2007-10-23 | 73,51 | 2.970.400 | 73,99 | 70,90 | 72,75 | 00:00:00 | | 2007-10-24 | 75,73 | 5.446.600 | 76,33 | 74,50 | 75,49 | 00:00:00 | | 2007-10-25 | 75,08 | 2.901.100 | 76,90 | 74,35 | 76,07 | 00:00:00 | | 2007-10-26 | 75,01 | 1.718.500 | 75,90 | 74,48 | 74,90 | 00:00:00 | | 2007-10-29 | 73,55 | 2.118.500 | 75,53 | 73,36 | 75,10 | 00:00:00 | | 2007-10-30 | 75,87 | 2.586.700 | 76,50 | 73,08 | 73,30 | 00:00:00 | | 2007-10-31 | 75,97 | 2.113.400 | 76,37 | 74,32 | 76,00 | 00:00:00 | | 2007-11-01 | 73,96 | 1.796.800 | 76,30 | 73,82 | 75,08 | 00:00:00 | | 2007-11-02 | 74,72 | 2.642.000 | 75,29 | 72,99 | 74,41 | 00:00:00 | | 2007-11-05 | 74,33 | 1.725.100 | 74,61 | 73,17 | 74,58 | 00:00:00 | | 2007-11-06 | 74,14 | 1.709.000 | 74,75 | 72,96 | 74,42 | 00:00:00 | | 2007-11-07 | 71,35 | 2.427.800 | 74,00 | 71,28 | 73,36 | 00:00:00 | | 2007-11-08 | 70,87 | 4.472.200 | 72,38 | 69,85 | 69,99 | 00:00:00 | | 2007-11-09 | 68,89 | 3.996.000 | 70,22 | 68,59 | 70,05 | 00:00:00 | | 2007-11-12 | 69,92 | 3.667.600 | 71,63 | 69,15 | 69,44 | 00:00:00 | | 2007-11-13 | 72,16 | 3.413.200 | 72,17 | 69,83 | 69,85 | 00:00:00 | | 2007-11-14 | 70,76 | 2.731.800 | 72,26 | 70,70 | 72,05 | 00:00:00 | | 2007-11-15 | 72,84 | 4.173.300 | 73,50 | 71,40 | 71,40 | 00:00:00 | | 2007-11-16 | 72,87 | 3.097.100 | 73,47 | 72,41 | 73,18 | 00:00:00 | | 2007-11-19 | 72,17 | 2.357.800 | 72,83 | 71,11 | 72,38 | 00:00:00 | | 2007-11-20 | 72,70 | 2.144.900 | 72,98 | 71,38 | 72,04 | 00:00:00 | | 2007-11-21 | 71,74 | 1.860.200 | 73,16 | 71,68 | 72,20 | 00:00:00 | | 2007-11-23 | 72,17 | 617.400 | 72,44 | 71,43 | 71,96 | 00:00:00 | | 2007-11-26 | 70,79 | 1.735.000 | 72,23 | 70,71 | 72,00 | 00:00:00 | | 2007-11-27 | 73,53 | 3.297.700 | 73,70 | 70,90 | 71,19 | 00:00:00 | | 2007-11-28 | 74,61 | 2.613.200 | 74,90 | 72,99 | 74,27 | 00:00:00 | | 2007-11-29 | 74,89 | 2.159.600 | 75,25 | 73,81 | 74,35 | 00:00:00 | | 2007-11-30 | 74,93 | 2.092.800 | 75,54 | 74,42 | 74,66 | 00:00:00 | | 2007-12-03 | 73,50 | 2.578.400 | 75,45 | 73,32 | 74,42 | 00:00:00 | | 2007-12-04 | 72,58 | 1.741.800 | 73,32 | 72,18 | 73,09 | 00:00:00 | | 2007-12-05 | 73,65 | 2.069.000 | 73,66 | 72,53 | 72,67 | 00:00:00 | | 2007-12-06 | 73,17 | 2.252.100 | 74,08 | 72,04 | 74,07 | 00:00:00 | | 2007-12-07 | 72,40 | 1.603.800 | 73,40 | 71,96 | 73,40 | 00:00:00 | | 2007-12-10 | 73,19 | 1.171.800 | 73,35 | 72,18 | 72,76 | 00:00:00 | | 2007-12-11 | 72,19 | 1.936.500 | 73,95 | 72,04 | 72,98 | 00:00:00 | | 2007-12-12 | 73,69 | 2.669.400 | 74,18 | 72,53 | 72,65 | 00:00:00 | | 2007-12-13 | 73,72 | 4.006.000 | 73,91 | 71,66 | 73,16 | 00:00:00 | | 2007-12-14 | 74,87 | 3.400.800 | 75,78 | 73,38 | 73,40 | 00:00:00 | | 2007-12-17 | 73,53 | 2.906.500 | 75,22 | 72,89 | 74,86 | 00:00:00 | | 2007-12-18 | 73,35 | 2.034.500 | 74,04 | 72,15 | 73,76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
