|
 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 | | 2002-07-24 | 19,86 | 3.550.600 | 19,91 | 17,70 | 18,31 | 00:00:00 | | 2002-07-25 | 19,70 | 5.226.500 | 20,74 | 19,20 | 19,80 | 00:00:00 | | 2002-07-26 | 19,98 | 5.173.100 | 20,01 | 17,94 | 17,95 | 00:00:00 | | 2002-07-29 | 21,31 | 3.422.500 | 21,48 | 19,84 | 20,00 | 00:00:00 | | 2002-07-30 | 23,15 | 4.915.700 | 23,74 | 20,30 | 21,34 | 00:00:00 | | 2002-07-31 | 22,78 | 5.125.600 | 23,16 | 21,21 | 22,80 | 00:00:00 | | 2002-08-01 | 21,79 | 3.133.400 | 22,70 | 21,36 | 22,65 | 00:00:00 | | 2002-08-02 | 21,29 | 2.973.400 | 22,41 | 20,76 | 21,91 | 00:00:00 | | 2002-08-05 | 20,58 | 3.030.100 | 21,70 | 20,27 | 21,26 | 00:00:00 | | 2002-08-06 | 21,51 | 2.769.100 | 21,74 | 20,36 | 20,60 | 00:00:00 | | 2002-08-07 | 22,57 | 2.586.500 | 22,60 | 21,27 | 21,83 | 00:00:00 | | 2002-08-08 | 23,02 | 3.523.200 | 23,74 | 21,73 | 22,50 | 00:00:00 | | 2002-08-09 | 23,29 | 2.858.000 | 24,36 | 22,09 | 23,00 | 00:00:00 | | 2002-08-12 | 23,44 | 1.640.300 | 23,60 | 22,50 | 23,00 | 00:00:00 | | 2002-08-13 | 21,59 | 3.055.800 | 23,64 | 21,58 | 23,32 | 00:00:00 | | 2002-08-14 | 23,94 | 3.070.700 | 23,98 | 21,06 | 21,74 | 00:00:00 | | 2002-08-15 | 24,83 | 3.651.000 | 24,99 | 23,46 | 24,31 | 00:00:00 | | 2002-08-16 | 24,26 | 2.904.500 | 24,68 | 23,16 | 24,54 | 00:00:00 | | 2002-08-19 | 23,72 | 2.298.500 | 24,34 | 23,02 | 24,16 | 00:00:00 | | 2002-08-20 | 23,25 | 3.045.500 | 23,72 | 22,88 | 23,38 | 00:00:00 | | 2002-08-21 | 24,89 | 2.420.500 | 24,92 | 23,46 | 23,58 | 00:00:00 | | 2002-08-22 | 25,34 | 3.179.700 | 25,83 | 23,90 | 24,99 | 00:00:00 | | 2002-08-23 | 23,65 | 3.478.800 | 25,00 | 23,62 | 25,00 | 00:00:00 | | 2002-08-26 | 23,12 | 3.260.600 | 23,58 | 22,38 | 23,50 | 00:00:00 | | 2002-08-27 | 22,14 | 2.922.000 | 23,69 | 22,05 | 23,50 | 00:00:00 | | 2002-08-28 | 22,36 | 2.776.800 | 23,15 | 22,28 | 22,33 | 00:00:00 | | 2002-08-29 | 22,47 | 1.840.500 | 22,98 | 21,70 | 22,00 | 00:00:00 | | 2002-08-30 | 20,68 | 3.757.600 | 22,90 | 20,55 | 21,90 | 00:00:00 | | 2002-09-03 | 19,90 | 2.851.800 | 20,54 | 19,64 | 20,30 | 00:00:00 | | 2002-09-04 | 20,54 | 2.379.200 | 20,79 | 19,38 | 19,88 | 00:00:00 | | 2002-09-05 | 19,11 | 2.821.900 | 20,11 | 18,93 | 20,06 | 00:00:00 | | 2002-09-06 | 19,59 | 2.128.500 | 20,02 | 19,44 | 19,56 | 00:00:00 | | 2002-09-09 | 20,10 | 3.658.400 | 20,75 | 18,58 | 19,45 | 00:00:00 | | 2002-09-10 | 20,19 | 2.971.300 | 20,39 | 19,49 | 20,09 | 00:00:00 | | 2002-09-11 | 20,00 | 1.481.600 | 21,30 | 19,92 | 21,20 | 00:00:00 | | 2002-09-12 | 19,45 | 2.188.400 | 19,90 | 19,15 | 19,80 | 00:00:00 | | 2002-09-13 | 18,40 | 5.143.900 | 19,00 | 17,92 | 18,75 | 00:00:00 | | 2002-09-16 | 19,95 | 11.885.500 | 20,50 | 17,95 | 18,15 | 00:00:00 | | 2002-09-17 | 20,62 | 5.318.800 | 20,91 | 20,06 | 20,60 | 00:00:00 | | 2002-09-18 | 21,70 | 4.184.800 | 21,95 | 20,24 | 20,39 | 00:00:00 | | 2002-09-19 | 21,75 | 6.527.300 | 22,77 | 21,19 | 21,38 | 00:00:00 | | 2002-09-20 | 21,42 | 7.706.800 | 22,23 | 20,79 | 21,75 | 00:00:00 | | 2002-09-23 | 20,18 | 3.580.900 | 21,37 | 20,16 | 21,29 | 00:00:00 | | 2002-09-24 | 20,71 | 3.889.900 | 21,42 | 19,87 | 20,00 | 00:00:00 | | 2002-09-25 | 22,40 | 3.146.500 | 22,45 | 20,85 | 21,20 | 00:00:00 | | 2002-09-26 | 21,38 | 4.386.400 | 23,26 | 21,08 | 22,77 | 00:00:00 | | 2002-09-27 | 20,68 | 2.680.200 | 22,25 | 20,60 | 21,13 | 00:00:00 | | 2002-09-30 | 20,61 | 4.112.200 | 21,48 | 19,77 | 20,65 | 00:00:00 | | 2002-10-01 | 21,73 | 3.626.600 | 21,78 | 19,90 | 20,62 | 00:00:00 | | 2002-10-02 | 21,00 | 4.442.000 | 22,29 | 20,82 | 21,53 | 00:00:00 | | 2002-10-03 | 22,45 | 9.246.200 | 23,90 | 22,10 | 22,67 | 00:00:00 | | 2002-10-04 | 21,24 | 3.633.900 | 22,55 | 21,17 | 21,80 | 00:00:00 | | 2002-10-07 | 21,23 | 2.920.300 | 21,85 | 20,83 | 20,88 | 00:00:00 | | 2002-10-08 | 21,34 | 3.831.800 | 21,70 | 21,04 | 21,46 | 00:00:00 | | 2002-10-09 | 21,39 | 3.165.200 | 21,92 | 20,84 | 21,05 | 00:00:00 | | 2002-10-10 | 22,56 | 3.934.400 | 22,56 | 20,95 | 21,46 | 00:00:00 | | 2002-10-11 | 23,57 | 3.422.600 | 23,73 | 22,51 | 22,66 | 00:00:00 | | 2002-10-14 | 24,78 | 3.892.300 | 24,99 | 23,29 | 23,30 | 00:00:00 | | 2002-10-15 | 24,76 | 4.895.800 | 26,03 | 24,18 | 25,84 | 00:00:00 | | 2002-10-16 | 26,27 | 7.524.200 | 26,67 | 24,10 | 24,15 | 00:00:00 | | 2002-10-17 | 28,36 | 7.116.700 | 28,75 | 27,35 | 27,35 | 00:00:00 | | 2002-10-18 | 28,45 | 3.811.900 | 29,00 | 27,67 | 27,95 | 00:00:00 | | 2002-10-21 | 28,45 | 2.965.000 | 28,96 | 27,50 | 28,20 | 00:00:00 | | 2002-10-22 | 28,43 | 2.357.000 | 28,85 | 27,78 | 28,29 | 00:00:00 | | 2002-10-23 | 27,97 | 3.587.500 | 28,50 | 27,38 | 28,48 | 00:00:00 | | 2002-10-24 | 26,79 | 2.647.000 | 27,91 | 26,71 | 27,90 | 00:00:00 | | 2002-10-25 | 27,52 | 2.561.900 | 27,94 | 26,94 | 27,01 | 00:00:00 | | 2002-10-28 | 27,24 | 3.851.500 | 28,67 | 27,07 | 27,75 | 00:00:00 | | 2002-10-29 | 27,50 | 2.408.300 | 27,80 | 26,68 | 27,22 | 00:00:00 | | 2002-10-30 | 27,82 | 2.605.400 | 28,77 | 27,45 | 27,52 | 00:00:00 | | 2002-10-31 | 27,85 | 3.412.500 | 28,52 | 27,08 | 27,77 | 00:00:00 | | 2002-11-01 | 28,37 | 2.609.100 | 28,98 | 27,17 | 27,85 | 00:00:00 | | 2002-11-04 | 28,80 | 2.657.800 | 29,25 | 28,54 | 28,82 | 00:00:00 | | 2002-11-05 | 29,60 | 3.720.800 | 30,20 | 28,34 | 28,44 | 00:00:00 | | 2002-11-06 | 30,05 | 3.433.300 | 30,15 | 28,95 | 29,46 | 00:00:00 | | 2002-11-07 | 29,43 | 2.646.600 | 30,71 | 29,10 | 30,00 | 00:00:00 | | 2002-11-08 | 28,60 | 2.039.100 | 29,95 | 28,37 | 29,45 | 00:00:00 | | 2002-11-11 | 27,98 | 1.753.000 | 29,27 | 27,95 | 28,60 | 00:00:00 | | 2002-11-12 | 28,50 | 2.235.000 | 28,98 | 27,77 | 28,06 | 00:00:00 | | 2002-11-13 | 28,14 | 2.317.900 | 28,87 | 27,71 | 28,36 | 00:00:00 | | 2002-11-14 | 29,35 | 1.735.300 | 29,46 | 28,55 | 28,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
