|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 97,70 | 5.102.000 | 98,75 | 95,02 | 95,02 | 00:00:00 | | 2001-04-11 | 96,68 | 4.428.200 | 98,53 | 94,19 | 98,08 | 00:00:00 | | 2001-04-12 | 101,23 | 4.942.600 | 101,42 | 95,75 | 95,95 | 00:00:00 | | 2001-04-16 | 100,04 | 2.943.600 | 102,89 | 99,09 | 100,46 | 00:00:00 | | 2001-04-17 | 105,46 | 3.936.000 | 106,00 | 99,11 | 99,63 | 00:00:00 | | 2001-04-18 | 104,89 | 4.184.800 | 108,96 | 102,95 | 107,00 | 00:00:00 | | 2001-04-19 | 102,35 | 6.329.600 | 104,88 | 99,80 | 101,55 | 00:00:00 | | 2001-04-20 | 101,79 | 3.024.000 | 102,59 | 99,60 | 101,19 | 00:00:00 | | 2001-04-23 | 103,11 | 2.784.400 | 104,49 | 100,20 | 100,79 | 00:00:00 | | 2001-04-24 | 101,05 | 2.839.400 | 104,00 | 100,45 | 103,80 | 00:00:00 | | 2001-04-25 | 103,53 | 4.161.600 | 106,69 | 100,99 | 100,99 | 00:00:00 | | 2001-04-26 | 105,37 | 1.956.000 | 106,51 | 102,29 | 103,75 | 00:00:00 | | 2001-04-27 | 107,51 | 3.028.800 | 110,00 | 105,50 | 105,76 | 00:00:00 | | 2001-04-30 | 54,49 | 3.396.800 | 55,17 | 53,09 | 54,05 | 00:00:00 | | 2001-05-01 | 111,03 | 2.792.000 | 111,50 | 105,72 | 109,25 | 00:00:00 | | 2001-05-02 | 108,16 | 3.466.600 | 111,25 | 103,75 | 111,08 | 00:00:00 | | 2001-05-03 | 102,63 | 5.412.600 | 103,67 | 102,20 | 102,75 | 00:00:00 | | 2001-05-04 | 101,80 | 4.066.400 | 103,03 | 97,50 | 98,00 | 00:00:00 | | 2001-05-07 | 52,63 | 3.185.500 | 52,99 | 50,75 | 50,97 | 00:00:00 | | 2001-05-08 | 105,96 | 1.884.000 | 106,55 | 104,22 | 105,60 | 00:00:00 | | 2001-05-09 | 105,75 | 1.908.000 | 107,40 | 105,40 | 105,79 | 00:00:00 | | 2001-05-10 | 106,09 | 2.036.400 | 108,50 | 105,79 | 106,19 | 00:00:00 | | 2001-05-11 | 103,98 | 1.147.200 | 107,64 | 103,50 | 106,10 | 00:00:00 | | 2001-05-14 | 102,04 | 2.271.000 | 104,47 | 101,12 | 103,85 | 00:00:00 | | 2001-05-15 | 101,81 | 1.544.000 | 102,94 | 100,60 | 102,01 | 00:00:00 | | 2001-05-16 | 104,23 | 2.393.600 | 104,50 | 100,03 | 101,32 | 00:00:00 | | 2001-05-17 | 107,87 | 2.018.800 | 107,90 | 103,80 | 103,97 | 00:00:00 | | 2001-05-18 | 106,34 | 1.761.200 | 107,97 | 105,04 | 107,92 | 00:00:00 | | 2001-05-21 | 108,94 | 3.528.800 | 108,97 | 105,05 | 106,40 | 00:00:00 | | 2001-05-22 | 109,46 | 2.203.800 | 110,02 | 107,50 | 109,11 | 00:00:00 | | 2001-05-23 | 104,63 | 2.001.600 | 108,62 | 104,00 | 108,62 | 00:00:00 | | 2001-05-24 | 108,42 | 1.877.200 | 109,00 | 104,30 | 104,43 | 00:00:00 | | 2001-05-25 | 107,50 | 988.800 | 108,10 | 104,92 | 107,74 | 00:00:00 | | 2001-05-29 | 104,56 | 1.426.000 | 107,92 | 103,93 | 107,30 | 00:00:00 | | 2001-05-30 | 103,42 | 1.845.800 | 105,55 | 102,10 | 103,05 | 00:00:00 | | 2001-05-31 | 106,94 | 2.064.600 | 107,95 | 103,70 | 103,87 | 00:00:00 | | 2001-06-01 | 109,01 | 1.460.400 | 110,00 | 105,85 | 107,25 | 00:00:00 | | 2001-06-04 | 54,74 | 2.161.500 | 55,15 | 53,63 | 54,37 | 00:00:00 | | 2001-06-05 | 57,22 | 5.387.800 | 58,29 | 54,75 | 55,10 | 00:00:00 | | 2001-06-06 | 56,99 | 4.593.800 | 57,75 | 55,66 | 57,65 | 00:00:00 | | 2001-06-07 | 56,87 | 3.284.300 | 58,44 | 56,25 | 56,68 | 00:00:00 | | 2001-06-08 | 55,64 | 2.519.400 | 57,13 | 55,31 | 57,01 | 00:00:00 | | 2001-06-11 | 53,77 | 2.383.300 | 56,00 | 53,34 | 55,45 | 00:00:00 | | 2001-06-12 | 54,62 | 3.016.200 | 55,55 | 52,04 | 52,28 | 00:00:00 | | 2001-06-13 | 53,45 | 2.531.300 | 55,76 | 53,19 | 55,32 | 00:00:00 | | 2001-06-14 | 51,78 | 3.577.100 | 53,46 | 51,50 | 53,45 | 00:00:00 | | 2001-06-15 | 52,30 | 6.515.400 | 52,80 | 51,00 | 51,33 | 00:00:00 | | 2001-06-18 | 52,95 | 3.014.700 | 53,70 | 52,30 | 52,77 | 00:00:00 | | 2001-06-19 | 52,48 | 3.869.200 | 54,10 | 52,23 | 53,87 | 00:00:00 | | 2001-06-20 | 55,49 | 3.366.800 | 55,51 | 52,13 | 52,30 | 00:00:00 | | 2001-06-21 | 55,92 | 3.425.700 | 57,32 | 54,00 | 55,46 | 00:00:00 | | 2001-06-22 | 55,25 | 2.982.200 | 56,16 | 53,85 | 55,56 | 00:00:00 | | 2001-06-25 | 52,52 | 3.471.400 | 55,90 | 52,50 | 55,17 | 00:00:00 | | 2001-06-26 | 54,50 | 4.194.000 | 55,22 | 50,80 | 50,97 | 00:00:00 | | 2001-06-27 | 56,06 | 4.101.900 | 56,60 | 54,50 | 54,88 | 00:00:00 | | 2001-06-28 | 57,57 | 4.252.200 | 58,46 | 56,30 | 56,31 | 00:00:00 | | 2001-06-29 | 61,00 | 3.579.100 | 64,00 | 56,71 | 57,06 | 00:00:00 | | 2001-07-02 | 59,25 | 3.477.800 | 59,71 | 58,70 | 59,09 | 00:00:00 | | 2001-07-03 | 59,00 | 2.079.800 | 59,85 | 58,55 | 58,95 | 00:00:00 | | 2001-07-05 | 57,46 | 2.578.600 | 59,21 | 57,34 | 58,80 | 00:00:00 | | 2001-07-06 | 57,13 | 2.583.600 | 58,24 | 56,67 | 57,34 | 00:00:00 | | 2001-07-09 | 58,35 | 2.925.900 | 58,84 | 56,85 | 56,85 | 00:00:00 | | 2001-07-10 | 58,22 | 4.162.500 | 59,89 | 57,50 | 58,81 | 00:00:00 | | 2001-07-11 | 57,33 | 3.244.700 | 58,20 | 55,50 | 58,19 | 00:00:00 | | 2001-07-12 | 56,24 | 4.616.300 | 56,79 | 54,00 | 56,26 | 00:00:00 | | 2001-07-13 | 55,95 | 3.857.100 | 57,50 | 55,24 | 55,75 | 00:00:00 | | 2001-07-16 | 51,96 | 5.767.000 | 56,00 | 51,70 | 55,99 | 00:00:00 | | 2001-07-17 | 52,58 | 3.497.700 | 53,92 | 52,26 | 52,40 | 00:00:00 | | 2001-07-18 | 54,25 | 4.285.900 | 54,83 | 53,00 | 53,02 | 00:00:00 | | 2001-07-19 | 52,96 | 5.211.900 | 57,21 | 52,36 | 57,16 | 00:00:00 | | 2001-07-20 | 54,71 | 2.773.900 | 54,85 | 52,90 | 53,24 | 00:00:00 | | 2001-07-23 | 53,56 | 2.513.200 | 55,70 | 52,85 | 55,25 | 00:00:00 | | 2001-07-24 | 50,83 | 9.336.900 | 52,91 | 48,20 | 52,84 | 00:00:00 | | 2001-07-25 | 52,15 | 5.375.200 | 52,98 | 50,94 | 50,95 | 00:00:00 | | 2001-07-26 | 54,80 | 4.402.700 | 56,53 | 52,48 | 52,59 | 00:00:00 | | 2001-07-27 | 56,56 | 3.519.600 | 57,43 | 54,50 | 55,30 | 00:00:00 | | 2001-07-30 | 55,79 | 4.713.000 | 57,49 | 55,20 | 57,35 | 00:00:00 | | 2001-07-31 | 56,00 | 3.072.700 | 58,35 | 55,91 | 55,95 | 00:00:00 | | 2001-08-01 | 57,31 | 2.351.300 | 57,88 | 55,81 | 56,30 | 00:00:00 | | 2001-08-02 | 57,68 | 3.200.100 | 58,00 | 55,15 | 57,35 | 00:00:00 | | 2001-08-03 | 58,75 | 4.821.000 | 59,44 | 57,43 | 57,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
