|
 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 | | 2010-03-11 | 57,26 | 1.667.500 | 57,60 | 56,59 | 57,26 | 00:00:00 | | 2010-03-12 | 56,91 | 1.526.700 | 57,42 | 56,73 | 57,17 | 00:00:00 | | 2010-03-15 | 57,22 | 1.398.200 | 57,35 | 56,78 | 56,95 | 00:00:00 | | 2010-03-16 | 57,33 | 1.204.300 | 57,48 | 56,85 | 57,30 | 00:00:00 | | 2010-03-17 | 57,04 | 1.252.800 | 57,30 | 56,84 | 57,27 | 00:00:00 | | 2010-03-18 | 57,41 | 1.155.400 | 57,54 | 56,87 | 57,37 | 00:00:00 | | 2010-03-19 | 59,39 | 4.606.200 | 59,75 | 56,75 | 57,82 | 00:00:00 | | 2010-03-22 | 59,07 | 1.861.900 | 60,15 | 59,06 | 59,53 | 00:00:00 | | 2010-03-23 | 59,10 | 2.055.100 | 59,19 | 58,72 | 59,01 | 00:00:00 | | 2010-03-24 | 55,33 | 14.530.300 | 57,30 | 54,61 | 56,65 | 00:00:00 | | 2010-03-25 | 51,13 | 18.552.700 | 53,90 | 51,00 | 53,89 | 00:00:00 | | 2010-03-26 | 53,00 | 8.013.000 | 53,10 | 52,27 | 52,36 | 00:00:00 | | 2010-03-29 | 52,98 | 3.505.900 | 53,57 | 52,77 | 53,00 | 00:00:00 | | 2010-03-30 | 52,52 | 4.557.900 | 52,58 | 51,64 | 52,31 | 00:00:00 | | 2010-03-31 | 51,83 | 3.152.100 | 52,39 | 51,78 | 52,39 | 00:00:00 | | 2010-04-01 | 52,55 | 2.130.900 | 52,70 | 51,93 | 52,28 | 00:00:00 | | 2010-04-05 | 52,51 | 1.687.300 | 52,86 | 52,24 | 52,53 | 00:00:00 | | 2010-04-06 | 52,03 | 2.385.000 | 52,50 | 51,97 | 52,18 | 00:00:00 | | 2010-04-07 | 51,88 | 3.461.900 | 52,53 | 51,61 | 52,10 | 00:00:00 | | 2010-04-08 | 52,37 | 3.895.300 | 52,76 | 50,94 | 51,00 | 00:00:00 | | 2010-04-09 | 52,80 | 2.624.900 | 52,95 | 52,26 | 52,37 | 00:00:00 | | 2010-04-12 | 52,84 | 2.058.800 | 52,95 | 52,63 | 52,94 | 00:00:00 | | 2010-04-13 | 52,43 | 2.420.600 | 52,81 | 52,26 | 52,69 | 00:00:00 | | 2010-04-14 | 52,66 | 3.551.000 | 53,17 | 52,05 | 52,34 | 00:00:00 | | 2010-04-15 | 52,77 | 2.438.900 | 52,90 | 52,31 | 52,49 | 00:00:00 | | 2010-04-16 | 53,64 | 4.693.300 | 53,82 | 52,78 | 52,79 | 00:00:00 | | 2010-04-19 | 53,58 | 2.230.400 | 53,93 | 53,26 | 53,74 | 00:00:00 | | 2010-04-20 | 53,58 | 2.154.100 | 54,06 | 53,05 | 53,81 | 00:00:00 | | 2010-04-21 | 54,45 | 7.029.300 | 55,37 | 52,50 | 52,60 | 00:00:00 | | 2010-04-22 | 53,44 | 3.791.100 | 54,95 | 53,23 | 54,85 | 00:00:00 | | 2010-04-23 | 53,93 | 2.659.300 | 54,04 | 53,06 | 53,49 | 00:00:00 | | 2010-04-26 | 53,01 | 1.467.200 | 53,93 | 52,96 | 53,88 | 00:00:00 | | 2010-04-27 | 52,95 | 2.369.800 | 54,15 | 52,90 | 53,01 | 00:00:00 | | 2010-04-28 | 53,00 | 3.485.700 | 53,72 | 52,96 | 53,00 | 00:00:00 | | 2010-04-29 | 53,99 | 2.217.500 | 54,38 | 53,05 | 53,15 | 00:00:00 | | 2010-04-30 | 53,22 | 1.639.100 | 54,37 | 53,21 | 54,10 | 00:00:00 | | 2010-05-03 | 53,83 | 1.633.300 | 54,29 | 52,93 | 53,32 | 00:00:00 | | 2010-05-04 | 52,79 | 2.556.600 | 53,66 | 52,12 | 53,34 | 00:00:00 | | 2010-05-05 | 53,03 | 2.824.400 | 53,20 | 52,27 | 53,16 | 00:00:00 | | 2010-05-06 | 52,01 | 8.907.700 | 54,72 | 50,93 | 52,78 | 00:00:00 | | 2010-05-07 | 51,77 | 6.296.600 | 53,45 | 51,33 | 52,54 | 00:00:00 | | 2010-05-10 | 51,89 | 4.327.900 | 53,22 | 51,19 | 52,52 | 00:00:00 | | 2010-05-11 | 52,05 | 2.933.300 | 53,15 | 51,54 | 51,72 | 00:00:00 | | 2010-05-12 | 51,96 | 2.291.600 | 52,32 | 51,52 | 51,93 | 00:00:00 | | 2010-05-13 | 51,79 | 2.138.600 | 52,22 | 51,44 | 51,84 | 00:00:00 | | 2010-05-14 | 50,43 | 3.395.200 | 52,05 | 50,24 | 51,50 | 00:00:00 | | 2010-05-17 | 50,87 | 2.689.200 | 51,23 | 50,02 | 50,61 | 00:00:00 | | 2010-05-18 | 51,09 | 2.888.400 | 51,55 | 51,06 | 51,21 | 00:00:00 | | 2010-05-19 | 51,05 | 2.259.000 | 51,93 | 50,94 | 51,72 | 00:00:00 | | 2010-05-20 | 49,49 | 2.996.700 | 50,66 | 49,44 | 50,22 | 00:00:00 | | 2010-05-21 | 49,41 | 4.687.600 | 50,23 | 48,33 | 49,01 | 00:00:00 | | 2010-05-24 | 48,48 | 5.663.000 | 50,00 | 48,42 | 48,93 | 00:00:00 | | 2010-05-25 | 51,16 | 14.736.400 | 51,90 | 45,39 | 45,71 | 00:00:00 | | 2010-05-26 | 50,00 | 4.586.100 | 51,85 | 49,81 | 51,45 | 00:00:00 | | 2010-05-27 | 50,14 | 3.758.900 | 51,00 | 49,21 | 50,59 | 00:00:00 | | 2010-05-28 | 48,65 | 4.458.300 | 50,16 | 48,54 | 50,03 | 00:00:00 | | 2010-06-01 | 48,11 | 3.324.600 | 49,63 | 48,07 | 48,59 | 00:00:00 | | 2010-06-02 | 49,59 | 3.469.000 | 49,59 | 48,20 | 48,42 | 00:00:00 | | 2010-06-03 | 49,55 | 2.950.100 | 49,78 | 49,00 | 49,39 | 00:00:00 | | 2010-06-04 | 47,75 | 2.780.600 | 49,12 | 47,62 | 48,72 | 00:00:00 | | 2010-06-07 | 48,27 | 3.140.700 | 48,88 | 47,97 | 48,01 | 00:00:00 | | 2010-06-08 | 47,81 | 4.551.300 | 48,52 | 47,15 | 48,24 | 00:00:00 | | 2010-06-09 | 47,16 | 2.567.800 | 48,35 | 47,12 | 48,04 | 00:00:00 | | 2010-06-10 | 48,68 | 2.291.800 | 48,69 | 47,30 | 47,81 | 00:00:00 | | 2010-06-11 | 49,05 | 2.123.800 | 49,11 | 48,15 | 48,45 | 00:00:00 | | 2010-06-14 | 49,50 | 2.607.000 | 50,00 | 48,59 | 49,04 | 00:00:00 | | 2010-06-15 | 50,38 | 2.087.400 | 50,43 | 49,40 | 49,57 | 00:00:00 | | 2010-06-16 | 51,52 | 2.917.000 | 51,59 | 49,88 | 49,98 | 00:00:00 | | 2010-06-17 | 51,43 | 1.912.200 | 51,70 | 51,06 | 51,57 | 00:00:00 | | 2010-06-18 | 52,88 | 4.212.900 | 52,99 | 51,69 | 51,75 | 00:00:00 | | 2010-06-21 | 53,34 | 3.797.100 | 53,94 | 53,00 | 53,05 | 00:00:00 | | 2010-06-22 | 53,38 | 4.199.800 | 54,49 | 52,90 | 53,30 | 00:00:00 | | 2010-06-23 | 53,90 | 2.851.000 | 54,15 | 53,32 | 53,42 | 00:00:00 | | 2010-06-24 | 53,65 | 3.699.300 | 53,87 | 52,42 | 53,29 | 00:00:00 | | 2010-06-25 | 53,48 | 4.642.400 | 54,08 | 53,02 | 53,54 | 00:00:00 | | 2010-06-28 | 53,47 | 3.020.300 | 53,94 | 53,01 | 53,47 | 00:00:00 | | 2010-06-29 | 51,58 | 5.068.600 | 53,18 | 51,05 | 52,87 | 00:00:00 | | 2010-06-30 | 50,77 | 3.378.700 | 52,21 | 50,74 | 51,63 | 00:00:00 | | 2010-07-01 | 49,86 | 4.661.100 | 50,62 | 49,12 | 50,51 | 00:00:00 | | 2010-07-02 | 52,80 | 7.906.600 | 54,49 | 50,65 | 50,65 | 00:00:00 | | 2010-07-06 | 51,14 | 4.397.100 | 52,75 | 50,68 | 51,57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
