|
 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 | | 2008-12-01 | 57,70 | 6.384.800 | 63,70 | 57,61 | 63,09 | 00:00:00 | | 2008-12-02 | 60,04 | 3.379.200 | 60,16 | 57,80 | 58,56 | 00:00:00 | | 2008-12-03 | 63,56 | 4.167.900 | 63,65 | 58,52 | 58,76 | 00:00:00 | | 2008-12-04 | 61,21 | 2.981.800 | 62,97 | 60,48 | 62,53 | 00:00:00 | | 2008-12-05 | 65,53 | 3.697.200 | 65,77 | 60,53 | 63,05 | 00:00:00 | | 2008-12-08 | 63,84 | 3.364.200 | 66,79 | 63,04 | 66,25 | 00:00:00 | | 2008-12-09 | 63,26 | 4.236.600 | 64,06 | 61,75 | 62,73 | 00:00:00 | | 2008-12-10 | 65,19 | 2.778.700 | 65,87 | 63,99 | 64,00 | 00:00:00 | | 2008-12-11 | 64,81 | 2.710.800 | 66,44 | 64,22 | 64,53 | 00:00:00 | | 2008-12-12 | 65,21 | 2.252.800 | 65,39 | 63,41 | 63,88 | 00:00:00 | | 2008-12-15 | 63,65 | 2.205.900 | 65,93 | 63,04 | 65,04 | 00:00:00 | | 2008-12-16 | 68,77 | 4.851.600 | 68,94 | 64,40 | 64,43 | 00:00:00 | | 2008-12-17 | 67,52 | 3.297.900 | 68,74 | 66,14 | 67,91 | 00:00:00 | | 2008-12-18 | 67,08 | 3.306.500 | 69,19 | 66,39 | 67,18 | 00:00:00 | | 2008-12-19 | 68,20 | 3.586.800 | 68,97 | 67,41 | 67,41 | 00:00:00 | | 2008-12-22 | 67,13 | 1.656.900 | 68,23 | 66,00 | 66,01 | 00:00:00 | | 2008-12-23 | 66,40 | 1.311.300 | 68,07 | 66,01 | 66,36 | 00:00:00 | | 2008-12-24 | 66,22 | 577.900 | 66,82 | 65,89 | 66,16 | 00:00:00 | | 2008-12-26 | 66,41 | 568.400 | 66,91 | 65,97 | 66,32 | 00:00:00 | | 2008-12-29 | 65,40 | 1.103.800 | 66,43 | 64,31 | 66,31 | 00:00:00 | | 2008-12-30 | 66,52 | 1.561.400 | 66,96 | 64,81 | 65,16 | 00:00:00 | | 2008-12-31 | 66,37 | 1.461.000 | 67,42 | 66,22 | 66,75 | 00:00:00 | | 2009-01-02 | 68,07 | 2.189.100 | 68,14 | 65,08 | 66,04 | 00:00:00 | | 2009-01-05 | 67,70 | 1.991.900 | 68,02 | 66,36 | 67,02 | 00:00:00 | | 2009-01-06 | 66,19 | 3.090.200 | 68,53 | 65,68 | 68,44 | 00:00:00 | | 2009-01-07 | 65,41 | 1.958.300 | 66,48 | 63,57 | 64,88 | 00:00:00 | | 2009-01-08 | 65,69 | 2.292.000 | 66,22 | 64,12 | 64,12 | 00:00:00 | | 2009-01-09 | 63,61 | 2.847.900 | 65,50 | 63,35 | 65,50 | 00:00:00 | | 2009-01-12 | 62,89 | 3.700.700 | 64,58 | 62,22 | 64,58 | 00:00:00 | | 2009-01-13 | 64,29 | 4.215.500 | 65,04 | 62,98 | 62,98 | 00:00:00 | | 2009-01-14 | 64,84 | 3.166.200 | 65,77 | 63,25 | 63,62 | 00:00:00 | | 2009-01-15 | 66,68 | 3.535.000 | 66,83 | 64,60 | 65,23 | 00:00:00 | | 2009-01-16 | 67,68 | 4.978.000 | 67,97 | 65,82 | 66,26 | 00:00:00 | | 2009-01-20 | 67,61 | 4.639.300 | 69,36 | 67,00 | 67,48 | 00:00:00 | | 2009-01-21 | 70,54 | 5.140.000 | 70,65 | 68,32 | 68,64 | 00:00:00 | | 2009-01-22 | 68,47 | 4.419.700 | 69,90 | 67,66 | 69,20 | 00:00:00 | | 2009-01-23 | 67,61 | 3.266.300 | 68,23 | 66,66 | 67,71 | 00:00:00 | | 2009-01-26 | 68,20 | 2.873.400 | 68,68 | 66,80 | 67,71 | 00:00:00 | | 2009-01-27 | 68,58 | 2.625.600 | 69,86 | 68,20 | 69,01 | 00:00:00 | | 2009-01-28 | 69,87 | 3.072.500 | 70,35 | 68,01 | 69,63 | 00:00:00 | | 2009-01-29 | 69,46 | 2.530.000 | 70,64 | 68,90 | 69,29 | 00:00:00 | | 2009-01-30 | 68,92 | 2.753.600 | 69,87 | 68,44 | 69,62 | 00:00:00 | | 2009-02-02 | 69,96 | 2.399.200 | 70,12 | 68,45 | 68,70 | 00:00:00 | | 2009-02-03 | 70,83 | 2.363.800 | 71,14 | 68,86 | 70,10 | 00:00:00 | | 2009-02-04 | 71,16 | 2.219.700 | 72,58 | 70,28 | 70,28 | 00:00:00 | | 2009-02-05 | 72,01 | 2.272.800 | 72,70 | 70,26 | 70,30 | 00:00:00 | | 2009-02-06 | 71,33 | 2.772.800 | 72,59 | 70,41 | 71,84 | 00:00:00 | | 2009-02-09 | 71,71 | 2.064.400 | 72,12 | 70,40 | 71,18 | 00:00:00 | | 2009-02-10 | 71,19 | 3.076.800 | 72,83 | 70,79 | 71,40 | 00:00:00 | | 2009-02-11 | 71,08 | 3.050.200 | 73,41 | 70,15 | 72,47 | 00:00:00 | | 2009-02-12 | 73,21 | 3.012.800 | 73,43 | 70,18 | 70,28 | 00:00:00 | | 2009-02-13 | 72,59 | 2.167.900 | 73,75 | 72,04 | 73,22 | 00:00:00 | | 2009-02-17 | 71,23 | 2.175.600 | 72,07 | 70,01 | 71,87 | 00:00:00 | | 2009-02-18 | 71,36 | 1.915.200 | 71,77 | 70,51 | 71,28 | 00:00:00 | | 2009-02-19 | 70,61 | 2.952.600 | 71,34 | 69,92 | 70,56 | 00:00:00 | | 2009-02-20 | 71,56 | 2.983.800 | 72,01 | 70,06 | 70,53 | 00:00:00 | | 2009-02-23 | 69,41 | 3.631.400 | 72,35 | 69,24 | 71,77 | 00:00:00 | | 2009-02-24 | 70,42 | 3.045.300 | 70,74 | 69,41 | 69,41 | 00:00:00 | | 2009-02-25 | 69,07 | 2.922.300 | 70,46 | 69,05 | 70,06 | 00:00:00 | | 2009-02-26 | 64,63 | 5.142.000 | 70,47 | 64,22 | 70,00 | 00:00:00 | | 2009-02-27 | 60,93 | 5.656.100 | 64,56 | 60,52 | 63,59 | 00:00:00 | | 2009-03-02 | 56,52 | 7.163.000 | 60,00 | 56,11 | 59,97 | 00:00:00 | | 2009-03-03 | 52,48 | 14.680.700 | 54,64 | 50,05 | 53,66 | 00:00:00 | | 2009-03-04 | 54,40 | 6.870.500 | 55,00 | 52,71 | 53,05 | 00:00:00 | | 2009-03-05 | 53,04 | 3.908.700 | 54,28 | 52,60 | 53,75 | 00:00:00 | | 2009-03-06 | 53,17 | 6.126.400 | 53,17 | 50,80 | 51,62 | 00:00:00 | | 2009-03-09 | 55,04 | 5.181.000 | 55,32 | 53,43 | 54,03 | 00:00:00 | | 2009-03-10 | 55,19 | 8.246.300 | 56,80 | 54,00 | 55,73 | 00:00:00 | | 2009-03-11 | 52,82 | 5.441.800 | 55,65 | 52,71 | 55,62 | 00:00:00 | | 2009-03-12 | 55,63 | 6.872.000 | 55,95 | 50,90 | 51,21 | 00:00:00 | | 2009-03-13 | 56,14 | 3.925.200 | 56,78 | 54,97 | 55,76 | 00:00:00 | | 2009-03-16 | 55,84 | 3.111.400 | 57,41 | 55,59 | 56,58 | 00:00:00 | | 2009-03-17 | 58,39 | 2.914.500 | 58,39 | 55,93 | 56,61 | 00:00:00 | | 2009-03-18 | 56,96 | 3.406.800 | 59,11 | 56,45 | 57,44 | 00:00:00 | | 2009-03-19 | 54,81 | 3.375.200 | 57,26 | 54,69 | 57,20 | 00:00:00 | | 2009-03-20 | 54,60 | 3.590.800 | 55,50 | 54,50 | 54,56 | 00:00:00 | | 2009-03-23 | 57,94 | 2.976.800 | 58,37 | 54,67 | 55,72 | 00:00:00 | | 2009-03-24 | 56,18 | 1.691.700 | 57,94 | 56,17 | 57,67 | 00:00:00 | | 2009-03-25 | 56,80 | 2.886.100 | 58,06 | 55,28 | 56,03 | 00:00:00 | | 2009-03-26 | 59,08 | 4.209.000 | 59,35 | 56,50 | 57,86 | 00:00:00 | | 2009-03-27 | 59,23 | 2.828.700 | 59,82 | 58,25 | 58,34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
