|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 69,38 | 506.600 | 70,00 | 68,00 | 69,88 | 00:00:00 | | 2000-08-22 | 72,25 | 1.074.800 | 72,38 | 68,00 | 69,56 | 00:00:00 | | 2000-08-23 | 71,00 | 635.600 | 71,31 | 68,44 | 71,25 | 00:00:00 | | 2000-08-24 | 71,94 | 653.000 | 72,00 | 70,38 | 71,12 | 00:00:00 | | 2000-08-25 | 72,25 | 677.200 | 72,88 | 71,31 | 71,62 | 00:00:00 | | 2000-08-28 | 35,41 | 9.564 | 36,47 | 35,31 | 36,03 | 00:00:00 | | 2000-08-29 | 35,69 | 13.226 | 35,75 | 34,63 | 35,19 | 00:00:00 | | 2000-08-30 | 73,00 | 865.000 | 73,38 | 70,75 | 71,19 | 00:00:00 | | 2000-08-31 | 75,06 | 2.243.000 | 76,50 | 73,00 | 73,12 | 00:00:00 | | 2000-09-01 | 74,38 | 712.000 | 75,88 | 73,88 | 75,62 | 00:00:00 | | 2000-09-05 | 69,06 | 908.800 | 75,00 | 68,88 | 74,38 | 00:00:00 | | 2000-09-06 | 61,38 | 2.151.200 | 69,50 | 61,12 | 69,44 | 00:00:00 | | 2000-09-07 | 66,19 | 1.792.000 | 67,36 | 62,44 | 62,44 | 00:00:00 | | 2000-09-08 | 65,31 | 787.200 | 66,50 | 63,75 | 66,31 | 00:00:00 | | 2000-09-11 | 57,69 | 4.578.400 | 62,00 | 56,88 | 61,56 | 00:00:00 | | 2000-09-12 | 59,56 | 1.860.000 | 60,25 | 57,69 | 57,75 | 00:00:00 | | 2000-09-13 | 63,56 | 2.676.800 | 63,56 | 59,50 | 59,56 | 00:00:00 | | 2000-09-14 | 64,12 | 1.769.800 | 64,69 | 63,62 | 63,69 | 00:00:00 | | 2000-09-15 | 68,12 | 3.109.800 | 68,31 | 65,50 | 67,00 | 00:00:00 | | 2000-09-18 | 63,75 | 2.653.400 | 68,25 | 63,62 | 68,25 | 00:00:00 | | 2000-09-19 | 63,44 | 2.363.400 | 64,25 | 62,25 | 64,00 | 00:00:00 | | 2000-09-20 | 63,12 | 1.061.200 | 64,12 | 62,25 | 63,00 | 00:00:00 | | 2000-09-21 | 63,50 | 1.226.000 | 63,88 | 62,88 | 63,06 | 00:00:00 | | 2000-09-22 | 66,44 | 1.277.200 | 66,94 | 62,38 | 62,88 | 00:00:00 | | 2000-09-25 | 67,06 | 1.000.800 | 70,44 | 66,75 | 66,75 | 00:00:00 | | 2000-09-26 | 64,81 | 1.063.400 | 66,94 | 64,12 | 66,88 | 00:00:00 | | 2000-09-27 | 65,81 | 1.083.600 | 67,62 | 64,81 | 64,88 | 00:00:00 | | 2000-09-28 | 68,38 | 1.386.800 | 68,81 | 65,38 | 65,38 | 00:00:00 | | 2000-09-29 | 68,19 | 1.348.400 | 69,56 | 66,12 | 67,75 | 00:00:00 | | 2000-10-02 | 65,62 | 1.019.600 | 68,38 | 64,31 | 68,25 | 00:00:00 | | 2000-10-03 | 65,75 | 1.286.800 | 67,88 | 65,75 | 66,59 | 00:00:00 | | 2000-10-04 | 64,06 | 1.473.600 | 65,75 | 61,62 | 65,62 | 00:00:00 | | 2000-10-05 | 62,88 | 1.826.600 | 65,88 | 62,81 | 64,00 | 00:00:00 | | 2000-10-06 | 63,94 | 2.249.200 | 68,12 | 63,81 | 64,00 | 00:00:00 | | 2000-10-09 | 65,62 | 846.800 | 66,69 | 61,75 | 63,88 | 00:00:00 | | 2000-10-10 | 65,56 | 1.071.600 | 69,44 | 64,75 | 65,62 | 00:00:00 | | 2000-10-11 | 65,00 | 970.600 | 67,12 | 64,19 | 64,44 | 00:00:00 | | 2000-10-12 | 65,44 | 1.278.000 | 66,50 | 63,56 | 64,62 | 00:00:00 | | 2000-10-13 | 69,06 | 853.400 | 69,06 | 64,88 | 65,25 | 00:00:00 | | 2000-10-16 | 67,75 | 944.800 | 69,94 | 67,06 | 68,56 | 00:00:00 | | 2000-10-17 | 70,06 | 2.305.000 | 70,62 | 68,00 | 68,12 | 00:00:00 | | 2000-10-18 | 71,50 | 1.958.000 | 73,00 | 67,62 | 68,00 | 00:00:00 | | 2000-10-19 | 69,25 | 1.520.800 | 73,12 | 67,12 | 72,19 | 00:00:00 | | 2000-10-20 | 71,88 | 1.230.400 | 72,62 | 70,25 | 70,31 | 00:00:00 | | 2000-10-23 | 76,00 | 2.628.800 | 76,50 | 71,88 | 71,88 | 00:00:00 | | 2000-10-24 | 71,81 | 1.680.600 | 77,75 | 70,88 | 77,00 | 00:00:00 | | 2000-10-25 | 72,94 | 1.933.600 | 76,00 | 71,50 | 71,69 | 00:00:00 | | 2000-10-26 | 72,25 | 1.553.800 | 74,31 | 68,06 | 73,06 | 00:00:00 | | 2000-10-27 | 72,25 | 937.200 | 73,25 | 68,88 | 71,62 | 00:00:00 | | 2000-10-30 | 71,88 | 1.042.800 | 72,50 | 69,38 | 72,38 | 00:00:00 | | 2000-10-31 | 71,00 | 1.347.200 | 74,44 | 70,06 | 72,12 | 00:00:00 | | 2000-11-01 | 73,25 | 1.966.600 | 75,30 | 71,00 | 71,69 | 00:00:00 | | 2000-11-02 | 80,00 | 6.782.600 | 82,94 | 78,00 | 78,00 | 00:00:00 | | 2000-11-03 | 86,81 | 6.364.600 | 87,00 | 82,25 | 82,31 | 00:00:00 | | 2000-11-06 | 83,94 | 3.310.600 | 88,25 | 83,19 | 87,00 | 00:00:00 | | 2000-11-07 | 82,88 | 2.162.200 | 86,44 | 81,00 | 83,25 | 00:00:00 | | 2000-11-08 | 84,38 | 2.641.200 | 89,12 | 84,38 | 85,75 | 00:00:00 | | 2000-11-09 | 82,44 | 1.700.800 | 84,12 | 80,94 | 84,12 | 00:00:00 | | 2000-11-10 | 81,56 | 1.328.000 | 84,94 | 81,12 | 81,88 | 00:00:00 | | 2000-11-13 | 77,38 | 2.535.200 | 81,50 | 76,12 | 79,75 | 00:00:00 | | 2000-11-14 | 79,31 | 1.529.200 | 79,50 | 76,62 | 78,94 | 00:00:00 | | 2000-11-15 | 84,75 | 1.825.000 | 86,50 | 80,00 | 80,00 | 00:00:00 | | 2000-11-16 | 80,44 | 1.126.000 | 85,88 | 80,25 | 82,25 | 00:00:00 | | 2000-11-17 | 80,38 | 1.420.600 | 83,12 | 78,69 | 80,69 | 00:00:00 | | 2000-11-20 | 75,62 | 1.633.400 | 79,94 | 74,25 | 78,31 | 00:00:00 | | 2000-11-21 | 76,00 | 1.717.200 | 78,25 | 74,25 | 76,19 | 00:00:00 | | 2000-11-22 | 77,75 | 1.335.200 | 78,25 | 74,56 | 76,31 | 00:00:00 | | 2000-11-24 | 80,38 | 443.800 | 80,50 | 78,12 | 78,75 | 00:00:00 | | 2000-11-27 | 84,94 | 1.061.600 | 85,00 | 80,69 | 80,69 | 00:00:00 | | 2000-11-28 | 87,72 | 2.550.200 | 88,12 | 84,31 | 84,56 | 00:00:00 | | 2000-11-29 | 89,31 | 1.882.600 | 90,00 | 85,88 | 87,38 | 00:00:00 | | 2000-11-30 | 87,81 | 2.199.400 | 90,75 | 86,00 | 87,12 | 00:00:00 | | 2000-12-01 | 85,81 | 1.522.000 | 89,25 | 84,19 | 89,25 | 00:00:00 | | 2000-12-04 | 82,25 | 1.941.000 | 86,00 | 82,12 | 85,81 | 00:00:00 | | 2000-12-05 | 92,25 | 2.357.600 | 92,25 | 83,50 | 83,56 | 00:00:00 | | 2000-12-06 | 89,50 | 2.328.600 | 94,31 | 89,38 | 93,50 | 00:00:00 | | 2000-12-07 | 90,44 | 1.105.200 | 91,75 | 88,69 | 88,69 | 00:00:00 | | 2000-12-08 | 103,00 | 3.822.600 | 103,75 | 91,69 | 91,88 | 00:00:00 | | 2000-12-11 | 100,44 | 2.106.200 | 101,38 | 97,00 | 100,25 | 00:00:00 | | 2000-12-12 | 95,06 | 872.800 | 100,12 | 95,00 | 100,12 | 00:00:00 | | 2000-12-13 | 95,56 | 1.717.600 | 98,00 | 94,69 | 95,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
