|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 58,75 | 4.821.000 | 59,44 | 57,43 | 57,71 | 00:00:00 | | 2001-08-06 | 56,64 | 3.276.500 | 59,35 | 56,41 | 58,49 | 00:00:00 | | 2001-08-07 | 56,90 | 4.045.700 | 57,25 | 54,85 | 57,01 | 00:00:00 | | 2001-08-08 | 54,33 | 5.749.800 | 58,88 | 53,75 | 56,36 | 00:00:00 | | 2001-08-09 | 55,16 | 4.062.900 | 55,30 | 52,68 | 54,51 | 00:00:00 | | 2001-08-10 | 54,44 | 2.955.600 | 55,50 | 53,63 | 55,15 | 00:00:00 | | 2001-08-13 | 56,71 | 3.013.700 | 56,74 | 53,69 | 54,41 | 00:00:00 | | 2001-08-14 | 55,76 | 3.296.300 | 56,87 | 55,55 | 56,81 | 00:00:00 | | 2001-08-15 | 53,20 | 4.162.700 | 56,40 | 52,60 | 55,71 | 00:00:00 | | 2001-08-16 | 52,40 | 3.930.200 | 53,43 | 51,55 | 52,75 | 00:00:00 | | 2001-08-17 | 52,14 | 1.826.100 | 53,75 | 52,11 | 52,22 | 00:00:00 | | 2001-08-20 | 53,23 | 2.674.700 | 53,50 | 51,52 | 52,67 | 00:00:00 | | 2001-08-21 | 52,98 | 5.679.800 | 54,40 | 51,99 | 53,43 | 00:00:00 | | 2001-08-22 | 54,79 | 3.839.100 | 54,83 | 51,46 | 52,22 | 00:00:00 | | 2001-08-23 | 54,89 | 4.378.700 | 56,75 | 54,25 | 54,41 | 00:00:00 | | 2001-08-24 | 56,14 | 3.142.600 | 56,40 | 55,15 | 55,30 | 00:00:00 | | 2001-08-27 | 55,64 | 2.230.100 | 56,41 | 55,34 | 55,95 | 00:00:00 | | 2001-08-28 | 55,68 | 2.807.500 | 56,86 | 54,78 | 55,84 | 00:00:00 | | 2001-08-29 | 56,41 | 2.160.000 | 56,50 | 55,40 | 55,93 | 00:00:00 | | 2001-08-30 | 56,90 | 3.058.000 | 58,05 | 55,93 | 56,15 | 00:00:00 | | 2001-08-31 | 56,64 | 1.824.600 | 57,25 | 55,80 | 56,41 | 00:00:00 | | 2001-09-04 | 54,65 | 2.995.500 | 57,74 | 54,45 | 56,99 | 00:00:00 | | 2001-09-05 | 53,93 | 3.547.500 | 55,30 | 53,06 | 54,70 | 00:00:00 | | 2001-09-06 | 52,79 | 4.890.000 | 54,40 | 52,17 | 53,86 | 00:00:00 | | 2001-09-07 | 51,50 | 4.812.300 | 52,15 | 50,76 | 51,96 | 00:00:00 | | 2001-09-10 | 51,78 | 2.807.300 | 53,00 | 51,00 | 51,10 | 00:00:00 | | 2001-09-17 | 47,14 | 4.580.900 | 51,75 | 47,12 | 50,29 | 00:00:00 | | 2001-09-18 | 44,05 | 4.979.100 | 47,70 | 44,00 | 47,61 | 00:00:00 | | 2001-09-19 | 43,14 | 8.998.300 | 43,99 | 39,61 | 43,85 | 00:00:00 | | 2001-09-20 | 43,95 | 4.412.600 | 44,40 | 41,68 | 41,80 | 00:00:00 | | 2001-09-21 | 40,74 | 5.467.200 | 42,57 | 40,49 | 41,56 | 00:00:00 | | 2001-09-24 | 41,84 | 4.742.400 | 42,83 | 41,30 | 41,90 | 00:00:00 | | 2001-09-25 | 44,41 | 7.121.200 | 44,45 | 41,80 | 41,81 | 00:00:00 | | 2001-09-26 | 45,65 | 6.220.700 | 46,60 | 44,81 | 44,82 | 00:00:00 | | 2001-09-27 | 46,60 | 4.601.400 | 47,88 | 44,55 | 45,66 | 00:00:00 | | 2001-09-28 | 45,42 | 4.365.300 | 48,20 | 44,94 | 46,95 | 00:00:00 | | 2001-10-01 | 45,99 | 2.717.700 | 46,33 | 44,10 | 45,65 | 00:00:00 | | 2001-10-02 | 46,86 | 2.916.600 | 48,18 | 46,02 | 46,14 | 00:00:00 | | 2001-10-03 | 47,71 | 3.277.300 | 48,75 | 46,00 | 46,62 | 00:00:00 | | 2001-10-04 | 44,18 | 4.917.100 | 48,15 | 44,10 | 48,03 | 00:00:00 | | 2001-10-05 | 45,35 | 3.077.600 | 46,26 | 44,25 | 44,39 | 00:00:00 | | 2001-10-08 | 44,04 | 3.465.800 | 45,71 | 43,37 | 45,15 | 00:00:00 | | 2001-10-09 | 45,16 | 2.702.100 | 46,07 | 44,45 | 44,56 | 00:00:00 | | 2001-10-10 | 47,55 | 3.069.600 | 47,74 | 45,23 | 45,34 | 00:00:00 | | 2001-10-11 | 50,79 | 5.749.700 | 51,14 | 48,12 | 48,13 | 00:00:00 | | 2001-10-12 | 53,03 | 7.141.800 | 53,70 | 50,03 | 50,05 | 00:00:00 | | 2001-10-15 | 50,26 | 5.177.500 | 52,71 | 49,49 | 52,61 | 00:00:00 | | 2001-10-16 | 48,38 | 8.272.600 | 50,80 | 46,78 | 50,59 | 00:00:00 | | 2001-10-17 | 44,17 | 7.319.700 | 49,28 | 44,12 | 48,85 | 00:00:00 | | 2001-10-18 | 45,01 | 8.160.700 | 46,45 | 44,44 | 44,65 | 00:00:00 | | 2001-10-19 | 46,78 | 5.980.700 | 47,25 | 44,57 | 45,00 | 00:00:00 | | 2001-10-22 | 48,70 | 5.744.800 | 49,10 | 45,00 | 46,88 | 00:00:00 | | 2001-10-23 | 50,59 | 7.922.100 | 51,45 | 48,96 | 50,09 | 00:00:00 | | 2001-10-24 | 53,21 | 6.937.200 | 53,73 | 50,38 | 50,40 | 00:00:00 | | 2001-10-25 | 54,04 | 4.524.700 | 54,20 | 50,85 | 52,82 | 00:00:00 | | 2001-10-26 | 54,32 | 5.008.200 | 55,05 | 53,25 | 53,90 | 00:00:00 | | 2001-10-29 | 52,78 | 4.048.300 | 54,50 | 52,28 | 54,45 | 00:00:00 | | 2001-10-30 | 52,46 | 2.705.700 | 53,17 | 50,66 | 52,12 | 00:00:00 | | 2001-10-31 | 53,95 | 4.918.400 | 54,34 | 53,20 | 53,52 | 00:00:00 | | 2001-11-01 | 53,69 | 5.183.300 | 53,99 | 51,94 | 53,91 | 00:00:00 | | 2001-11-02 | 54,38 | 2.880.600 | 55,14 | 53,68 | 53,76 | 00:00:00 | | 2001-11-05 | 56,80 | 4.061.800 | 56,95 | 54,51 | 55,16 | 00:00:00 | | 2001-11-06 | 56,50 | 4.036.400 | 57,00 | 54,76 | 56,96 | 00:00:00 | | 2001-11-07 | 55,40 | 4.892.600 | 56,64 | 55,00 | 56,40 | 00:00:00 | | 2001-11-08 | 54,32 | 4.114.300 | 56,14 | 54,15 | 55,84 | 00:00:00 | | 2001-11-09 | 52,86 | 4.420.300 | 54,48 | 52,15 | 54,28 | 00:00:00 | | 2001-11-12 | 52,86 | 2.520.900 | 53,23 | 50,83 | 52,99 | 00:00:00 | | 2001-11-13 | 55,02 | 2.068.600 | 55,40 | 53,44 | 53,90 | 00:00:00 | | 2001-11-14 | 54,97 | 2.431.600 | 55,98 | 53,87 | 55,56 | 00:00:00 | | 2001-11-15 | 56,01 | 3.587.500 | 56,40 | 54,13 | 54,96 | 00:00:00 | | 2001-11-16 | 55,22 | 1.695.300 | 56,13 | 54,81 | 55,77 | 00:00:00 | | 2001-11-19 | 57,53 | 2.676.300 | 57,60 | 55,23 | 55,24 | 00:00:00 | | 2001-11-20 | 55,00 | 3.119.700 | 57,55 | 54,78 | 57,55 | 00:00:00 | | 2001-11-21 | 54,64 | 2.818.200 | 55,29 | 53,56 | 54,79 | 00:00:00 | | 2001-11-23 | 54,86 | 1.088.100 | 54,86 | 54,28 | 54,85 | 00:00:00 | | 2001-11-26 | 56,04 | 2.519.800 | 56,07 | 54,02 | 55,00 | 00:00:00 | | 2001-11-27 | 55,06 | 2.195.400 | 56,64 | 54,42 | 55,60 | 00:00:00 | | 2001-11-28 | 54,35 | 2.311.500 | 56,13 | 54,15 | 54,61 | 00:00:00 | | 2001-11-29 | 54,18 | 4.191.600 | 54,35 | 52,35 | 53,40 | 00:00:00 | | 2001-11-30 | 54,62 | 3.162.900 | 54,63 | 52,89 | 53,91 | 00:00:00 | | 2001-12-03 | 55,30 | 2.994.200 | 55,97 | 53,62 | 54,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
