|
 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 | | 2001-12-03 | 55,30 | 2.994.200 | 55,97 | 53,62 | 54,13 | 00:00:00 | | 2001-12-04 | 56,17 | 2.117.400 | 56,55 | 55,23 | 55,44 | 00:00:00 | | 2001-12-05 | 57,65 | 2.904.500 | 57,76 | 56,40 | 56,65 | 00:00:00 | | 2001-12-06 | 58,70 | 3.346.000 | 59,34 | 57,49 | 57,56 | 00:00:00 | | 2001-12-07 | 58,51 | 3.184.600 | 58,93 | 58,05 | 58,84 | 00:00:00 | | 2001-12-10 | 57,86 | 3.095.600 | 59,70 | 57,58 | 58,31 | 00:00:00 | | 2001-12-11 | 58,00 | 4.023.900 | 59,28 | 56,46 | 58,01 | 00:00:00 | | 2001-12-12 | 57,50 | 3.788.600 | 58,40 | 56,36 | 57,87 | 00:00:00 | | 2001-12-13 | 57,77 | 55.377.300 | 59,13 | 57,05 | 59,10 | 00:00:00 | | 2001-12-14 | 58,57 | 6.467.000 | 59,42 | 57,38 | 57,58 | 00:00:00 | | 2001-12-17 | 58,89 | 8.864.900 | 59,66 | 58,20 | 58,41 | 00:00:00 | | 2001-12-18 | 59,88 | 2.342.600 | 60,12 | 58,59 | 58,72 | 00:00:00 | | 2001-12-19 | 60,80 | 4.063.900 | 61,64 | 58,72 | 59,67 | 00:00:00 | | 2001-12-20 | 59,00 | 4.987.500 | 61,03 | 58,97 | 60,86 | 00:00:00 | | 2001-12-21 | 59,44 | 4.832.200 | 60,45 | 58,30 | 60,11 | 00:00:00 | | 2001-12-24 | 59,26 | 1.880.600 | 59,70 | 58,79 | 59,15 | 00:00:00 | | 2001-12-26 | 60,05 | 2.549.800 | 60,16 | 59,25 | 59,27 | 00:00:00 | | 2001-12-27 | 59,49 | 2.685.300 | 60,13 | 58,70 | 60,05 | 00:00:00 | | 2001-12-28 | 60,88 | 3.078.800 | 61,24 | 59,27 | 59,61 | 00:00:00 | | 2001-12-31 | 59,86 | 2.631.800 | 60,97 | 59,45 | 60,87 | 00:00:00 | | 2002-01-02 | 56,48 | 5.033.100 | 58,55 | 55,53 | 58,50 | 00:00:00 | | 2002-01-03 | 54,29 | 5.947.100 | 57,36 | 53,65 | 56,05 | 00:00:00 | | 2002-01-04 | 55,29 | 8.326.800 | 55,30 | 52,79 | 54,42 | 00:00:00 | | 2002-01-07 | 53,72 | 3.436.000 | 56,60 | 53,70 | 56,50 | 00:00:00 | | 2002-01-08 | 53,41 | 6.569.700 | 55,50 | 52,11 | 54,16 | 00:00:00 | | 2002-01-09 | 52,40 | 7.149.900 | 54,53 | 52,33 | 54,10 | 00:00:00 | | 2002-01-10 | 54,12 | 3.274.300 | 54,48 | 52,24 | 52,85 | 00:00:00 | | 2002-01-11 | 55,27 | 3.918.000 | 55,75 | 54,05 | 54,65 | 00:00:00 | | 2002-01-14 | 52,96 | 4.503.700 | 55,39 | 52,90 | 55,16 | 00:00:00 | | 2002-01-15 | 52,57 | 5.520.300 | 53,99 | 51,37 | 52,75 | 00:00:00 | | 2002-01-16 | 51,07 | 3.978.100 | 53,50 | 51,05 | 52,41 | 00:00:00 | | 2002-01-17 | 48,69 | 7.560.500 | 51,60 | 48,45 | 51,29 | 00:00:00 | | 2002-01-18 | 49,28 | 5.501.600 | 50,51 | 48,13 | 48,16 | 00:00:00 | | 2002-01-22 | 49,82 | 3.765.400 | 51,22 | 49,20 | 49,76 | 00:00:00 | | 2002-01-23 | 51,05 | 3.768.000 | 51,22 | 49,92 | 50,27 | 00:00:00 | | 2002-01-24 | 47,95 | 19.568.800 | 51,25 | 45,30 | 51,24 | 00:00:00 | | 2002-01-25 | 48,66 | 5.414.500 | 49,54 | 47,16 | 47,93 | 00:00:00 | | 2002-01-28 | 47,21 | 5.080.300 | 48,88 | 46,95 | 47,15 | 00:00:00 | | 2002-01-29 | 45,49 | 4.190.700 | 47,89 | 44,95 | 47,42 | 00:00:00 | | 2002-01-30 | 44,46 | 13.818.300 | 46,00 | 40,69 | 45,89 | 00:00:00 | | 2002-01-31 | 45,61 | 4.983.100 | 46,49 | 44,22 | 44,70 | 00:00:00 | | 2002-02-01 | 46,55 | 38.474 | 47,33 | 45,59 | 45,71 | 00:00:00 | | 2002-02-04 | 44,04 | 5.297.000 | 46,50 | 43,30 | 46,45 | 00:00:00 | | 2002-02-05 | 43,69 | 6.136.500 | 46,20 | 42,20 | 43,59 | 00:00:00 | | 2002-02-06 | 41,34 | 6.294.800 | 44,80 | 41,22 | 44,62 | 00:00:00 | | 2002-02-07 | 39,11 | 9.164.900 | 42,21 | 38,70 | 41,70 | 00:00:00 | | 2002-02-08 | 43,30 | 7.766.600 | 44,25 | 39,28 | 39,49 | 00:00:00 | | 2002-02-11 | 43,78 | 4.291.000 | 44,64 | 42,17 | 43,37 | 00:00:00 | | 2002-02-12 | 46,20 | 7.240.600 | 47,65 | 43,35 | 43,53 | 00:00:00 | | 2002-02-13 | 46,25 | 4.665.500 | 47,10 | 44,99 | 46,60 | 00:00:00 | | 2002-02-14 | 45,01 | 4.396.600 | 47,17 | 44,70 | 46,24 | 00:00:00 | | 2002-02-15 | 46,13 | 4.558.800 | 46,98 | 44,65 | 45,53 | 00:00:00 | | 2002-02-19 | 44,62 | 4.743.500 | 46,15 | 44,20 | 45,79 | 00:00:00 | | 2002-02-20 | 47,09 | 3.938.900 | 47,20 | 45,17 | 45,30 | 00:00:00 | | 2002-02-21 | 44,96 | 3.156.600 | 47,94 | 44,96 | 47,12 | 00:00:00 | | 2002-02-22 | 45,86 | 4.012.300 | 46,94 | 44,28 | 45,09 | 00:00:00 | | 2002-02-25 | 44,55 | 6.367.700 | 45,75 | 43,70 | 45,74 | 00:00:00 | | 2002-02-26 | 46,49 | 3.548.700 | 46,76 | 44,17 | 44,66 | 00:00:00 | | 2002-02-27 | 44,98 | 4.820.700 | 48,35 | 43,91 | 47,12 | 00:00:00 | | 2002-02-28 | 44,38 | 4.017.300 | 45,78 | 43,69 | 45,05 | 00:00:00 | | 2002-03-01 | 44,47 | 4.678.400 | 45,30 | 42,90 | 44,35 | 00:00:00 | | 2002-03-04 | 44,16 | 5.373.000 | 45,65 | 42,57 | 45,39 | 00:00:00 | | 2002-03-05 | 42,86 | 4.497.100 | 44,19 | 42,17 | 43,78 | 00:00:00 | | 2002-03-06 | 44,28 | 5.400.900 | 44,60 | 42,40 | 43,00 | 00:00:00 | | 2002-03-07 | 45,01 | 5.068.300 | 45,89 | 43,17 | 43,30 | 00:00:00 | | 2002-03-08 | 46,38 | 5.007.200 | 46,94 | 45,55 | 45,60 | 00:00:00 | | 2002-03-11 | 46,38 | 3.868.200 | 47,30 | 46,09 | 46,35 | 00:00:00 | | 2002-03-12 | 46,73 | 2.693.700 | 47,22 | 45,19 | 46,51 | 00:00:00 | | 2002-03-13 | 47,64 | 3.599.900 | 48,10 | 46,83 | 46,96 | 00:00:00 | | 2002-03-14 | 48,86 | 2.523.600 | 48,98 | 47,71 | 47,86 | 00:00:00 | | 2002-03-15 | 50,01 | 3.051.700 | 50,08 | 48,75 | 49,10 | 00:00:00 | | 2002-03-18 | 50,92 | 2.771.100 | 51,33 | 50,06 | 50,13 | 00:00:00 | | 2002-03-19 | 50,54 | 2.898.800 | 51,89 | 50,10 | 51,51 | 00:00:00 | | 2002-03-20 | 49,51 | 2.754.200 | 50,38 | 49,41 | 49,94 | 00:00:00 | | 2002-03-21 | 50,83 | 2.437.400 | 51,05 | 48,95 | 49,51 | 00:00:00 | | 2002-03-22 | 51,80 | 2.991.900 | 52,25 | 50,69 | 50,70 | 00:00:00 | | 2002-03-25 | 49,25 | 2.927.500 | 51,80 | 49,20 | 51,65 | 00:00:00 | | 2002-03-26 | 48,79 | 2.062.700 | 50,30 | 48,27 | 49,14 | 00:00:00 | | 2002-03-27 | 43,37 | 20.074.500 | 46,10 | 42,83 | 44,55 | 00:00:00 | | 2002-03-28 | 43,67 | 9.160.600 | 43,74 | 41,40 | 43,20 | 00:00:00 | | 2002-04-01 | 42,65 | 4.020.300 | 43,78 | 42,15 | 43,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
