|
 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 | | 2009-07-22 | 51,21 | 11.396.600 | 54,00 | 50,83 | 53,76 | 00:00:00 | | 2009-07-23 | 52,17 | 9.795.900 | 53,62 | 51,20 | 51,58 | 00:00:00 | | 2009-07-24 | 52,78 | 3.188.400 | 52,89 | 51,63 | 51,87 | 00:00:00 | | 2009-07-27 | 53,73 | 3.567.400 | 54,13 | 52,78 | 52,81 | 00:00:00 | | 2009-07-28 | 54,72 | 3.346.700 | 54,98 | 53,65 | 53,65 | 00:00:00 | | 2009-07-29 | 54,94 | 4.036.200 | 55,00 | 53,80 | 54,68 | 00:00:00 | | 2009-07-30 | 56,25 | 5.693.600 | 56,59 | 55,16 | 55,59 | 00:00:00 | | 2009-07-31 | 51,89 | 14.760.400 | 56,72 | 51,50 | 55,30 | 00:00:00 | | 2009-08-03 | 50,38 | 11.499.600 | 52,54 | 49,55 | 51,99 | 00:00:00 | | 2009-08-04 | 49,80 | 6.869.200 | 50,70 | 49,29 | 50,10 | 00:00:00 | | 2009-08-05 | 49,16 | 5.104.300 | 49,99 | 48,79 | 49,60 | 00:00:00 | | 2009-08-06 | 48,81 | 4.395.400 | 49,61 | 48,56 | 49,26 | 00:00:00 | | 2009-08-07 | 48,19 | 8.630.900 | 49,00 | 47,61 | 47,98 | 00:00:00 | | 2009-08-10 | 50,54 | 12.864.000 | 51,09 | 47,09 | 48,09 | 00:00:00 | | 2009-08-11 | 49,36 | 5.193.600 | 51,05 | 49,28 | 49,91 | 00:00:00 | | 2009-08-12 | 50,31 | 3.361.300 | 50,61 | 49,11 | 49,68 | 00:00:00 | | 2009-08-13 | 50,44 | 2.895.900 | 50,76 | 49,85 | 50,54 | 00:00:00 | | 2009-08-14 | 50,59 | 3.041.500 | 50,64 | 49,17 | 50,18 | 00:00:00 | | 2009-08-17 | 50,32 | 2.981.300 | 50,53 | 49,72 | 50,21 | 00:00:00 | | 2009-08-18 | 50,55 | 2.383.800 | 50,75 | 49,75 | 50,51 | 00:00:00 | | 2009-08-19 | 51,03 | 2.151.600 | 51,12 | 49,42 | 50,01 | 00:00:00 | | 2009-08-20 | 52,42 | 3.574.100 | 52,71 | 51,06 | 51,15 | 00:00:00 | | 2009-08-21 | 53,58 | 5.504.500 | 54,49 | 53,05 | 53,42 | 00:00:00 | | 2009-08-24 | 53,51 | 2.225.900 | 53,97 | 53,15 | 53,20 | 00:00:00 | | 2009-08-25 | 55,48 | 5.585.200 | 56,26 | 54,25 | 54,77 | 00:00:00 | | 2009-08-26 | 55,88 | 3.392.200 | 56,28 | 55,44 | 55,47 | 00:00:00 | | 2009-08-27 | 56,90 | 3.448.500 | 57,04 | 55,50 | 56,00 | 00:00:00 | | 2009-08-28 | 55,53 | 3.303.300 | 57,50 | 55,26 | 57,00 | 00:00:00 | | 2009-08-31 | 55,71 | 6.352.700 | 56,60 | 53,63 | 53,85 | 00:00:00 | | 2009-09-01 | 55,39 | 5.002.600 | 56,50 | 54,39 | 55,36 | 00:00:00 | | 2009-09-02 | 55,19 | 2.908.900 | 55,50 | 54,42 | 54,42 | 00:00:00 | | 2009-09-03 | 55,49 | 2.113.100 | 55,50 | 54,69 | 55,21 | 00:00:00 | | 2009-09-04 | 57,19 | 2.715.100 | 57,39 | 55,52 | 55,65 | 00:00:00 | | 2009-09-08 | 55,74 | 4.303.100 | 57,45 | 55,37 | 56,22 | 00:00:00 | | 2009-09-09 | 55,80 | 3.555.200 | 56,48 | 55,34 | 55,60 | 00:00:00 | | 2009-09-10 | 55,53 | 3.181.900 | 56,05 | 54,95 | 55,83 | 00:00:00 | | 2009-09-11 | 55,88 | 4.022.400 | 56,03 | 54,53 | 55,48 | 00:00:00 | | 2009-09-14 | 56,91 | 2.458.800 | 57,00 | 55,36 | 55,83 | 00:00:00 | | 2009-09-15 | 56,71 | 2.409.400 | 57,24 | 56,39 | 56,80 | 00:00:00 | | 2009-09-16 | 56,00 | 3.611.800 | 56,15 | 55,35 | 56,00 | 00:00:00 | | 2009-09-17 | 58,24 | 4.245.400 | 58,43 | 55,59 | 55,98 | 00:00:00 | | 2009-09-18 | 57,55 | 4.182.200 | 58,10 | 57,09 | 58,10 | 00:00:00 | | 2009-09-21 | 57,24 | 2.807.600 | 57,35 | 56,00 | 56,58 | 00:00:00 | | 2009-09-22 | 57,00 | 2.110.900 | 57,36 | 56,39 | 57,20 | 00:00:00 | | 2009-09-23 | 56,49 | 3.231.100 | 57,95 | 56,42 | 57,18 | 00:00:00 | | 2009-09-24 | 56,63 | 2.838.000 | 57,09 | 56,03 | 56,58 | 00:00:00 | | 2009-09-25 | 56,67 | 1.804.400 | 57,30 | 56,30 | 56,48 | 00:00:00 | | 2009-09-28 | 57,47 | 2.209.900 | 58,00 | 57,04 | 57,10 | 00:00:00 | | 2009-09-29 | 56,95 | 1.797.500 | 57,52 | 56,45 | 57,23 | 00:00:00 | | 2009-09-30 | 56,73 | 2.348.900 | 57,03 | 55,76 | 56,85 | 00:00:00 | | 2009-10-01 | 55,22 | 2.762.200 | 56,63 | 55,18 | 56,51 | 00:00:00 | | 2009-10-02 | 55,58 | 1.640.000 | 55,86 | 55,10 | 55,15 | 00:00:00 | | 2009-10-05 | 55,78 | 2.364.400 | 56,27 | 55,57 | 55,79 | 00:00:00 | | 2009-10-06 | 56,72 | 2.466.700 | 57,13 | 55,50 | 56,16 | 00:00:00 | | 2009-10-07 | 56,23 | 1.761.600 | 56,83 | 56,07 | 56,41 | 00:00:00 | | 2009-10-08 | 55,81 | 2.426.200 | 56,77 | 55,40 | 55,41 | 00:00:00 | | 2009-10-09 | 56,46 | 1.490.600 | 56,75 | 55,56 | 56,20 | 00:00:00 | | 2009-10-12 | 56,76 | 2.590.600 | 57,27 | 56,22 | 56,82 | 00:00:00 | | 2009-10-13 | 56,35 | 1.987.600 | 56,89 | 55,90 | 56,04 | 00:00:00 | | 2009-10-14 | 56,49 | 2.079.100 | 56,72 | 56,10 | 56,14 | 00:00:00 | | 2009-10-15 | 55,99 | 4.810.800 | 56,60 | 55,80 | 56,28 | 00:00:00 | | 2009-10-16 | 55,94 | 3.643.600 | 56,27 | 55,10 | 55,97 | 00:00:00 | | 2009-10-19 | 55,70 | 2.684.000 | 56,27 | 55,31 | 56,25 | 00:00:00 | | 2009-10-20 | 54,85 | 2.835.500 | 55,51 | 54,81 | 55,30 | 00:00:00 | | 2009-10-21 | 51,43 | 9.827.800 | 54,89 | 50,50 | 53,35 | 00:00:00 | | 2009-10-22 | 52,94 | 4.403.900 | 53,41 | 50,55 | 51,01 | 00:00:00 | | 2009-10-23 | 52,24 | 2.547.500 | 53,09 | 52,01 | 52,67 | 00:00:00 | | 2009-10-26 | 51,70 | 1.996.400 | 52,80 | 51,48 | 52,50 | 00:00:00 | | 2009-10-27 | 51,83 | 3.399.700 | 53,10 | 51,61 | 52,20 | 00:00:00 | | 2009-10-28 | 51,18 | 2.273.900 | 52,32 | 51,08 | 51,84 | 00:00:00 | | 2009-10-29 | 51,58 | 2.548.800 | 52,32 | 51,14 | 51,32 | 00:00:00 | | 2009-10-30 | 50,60 | 2.737.800 | 52,18 | 50,52 | 52,12 | 00:00:00 | | 2009-11-02 | 50,32 | 2.103.300 | 51,12 | 50,05 | 50,90 | 00:00:00 | | 2009-11-03 | 51,68 | 2.169.900 | 51,82 | 50,16 | 50,34 | 00:00:00 | | 2009-11-04 | 51,01 | 2.024.600 | 52,37 | 51,00 | 51,00 | 00:00:00 | | 2009-11-05 | 52,02 | 1.766.000 | 52,51 | 51,07 | 51,33 | 00:00:00 | | 2009-11-06 | 52,28 | 1.390.800 | 52,50 | 51,35 | 52,06 | 00:00:00 | | 2009-11-09 | 52,54 | 1.670.700 | 52,54 | 51,50 | 52,52 | 00:00:00 | | 2009-11-10 | 52,87 | 1.881.800 | 53,25 | 52,19 | 52,26 | 00:00:00 | | 2009-11-11 | 52,87 | 1.277.700 | 53,25 | 52,40 | 53,12 | 00:00:00 | | 2009-11-12 | 53,17 | 1.455.700 | 53,60 | 52,31 | 53,02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
