|
 GENZYME CORPORATI - [Ticker: GENZ] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GENZ quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,717,600 | 95.25 | 98.00 | 94.69 | 95.56 | 00:00:00 | | 2000-12-14 | 1,357,000 | 96.50 | 98.75 | 94.75 | 95.06 | 00:00:00 | | 2000-12-15 | 2,589,600 | 96.69 | 96.75 | 88.81 | 93.81 | 00:00:00 | | 2000-12-18 | 1,430,000 | 95.00 | 95.62 | 92.75 | 95.56 | 00:00:00 | | 2000-12-19 | 3,345,200 | 96.11 | 99.12 | 89.75 | 90.44 | 00:00:00 | | 2000-12-20 | 2,108,800 | 90.25 | 91.50 | 86.06 | 87.81 | 00:00:00 | | 2000-12-21 | 2,579,800 | 88.44 | 95.25 | 88.38 | 94.50 | 00:00:00 | | 2000-12-22 | 1,068,400 | 93.75 | 95.06 | 91.75 | 94.06 | 00:00:00 | | 2000-12-26 | 1,162,800 | 94.31 | 97.81 | 94.25 | 95.88 | 00:00:00 | | 2000-12-27 | 3,429,400 | 87.94 | 91.12 | 87.62 | 89.75 | 00:00:00 | | 2000-12-28 | 1,976,800 | 89.69 | 91.88 | 85.81 | 87.06 | 00:00:00 | | 2000-12-29 | 2,522,800 | 90.00 | 93.38 | 89.25 | 89.94 | 00:00:00 | | 2001-01-02 | 1,793,000 | 89.38 | 93.00 | 87.00 | 87.50 | 00:00:00 | | 2001-01-03 | 4,529,400 | 87.56 | 89.38 | 79.00 | 87.56 | 00:00:00 | | 2001-01-04 | 3,872,000 | 90.06 | 92.12 | 80.38 | 82.69 | 00:00:00 | | 2001-01-05 | 3,484,400 | 82.69 | 82.69 | 74.00 | 75.94 | 00:00:00 | | 2001-01-08 | 3,515,600 | 74.38 | 77.62 | 68.69 | 76.06 | 00:00:00 | | 2001-01-09 | 2,657,600 | 75.69 | 82.50 | 74.50 | 80.94 | 00:00:00 | | 2001-01-10 | 3,118,000 | 80.06 | 87.75 | 79.25 | 85.69 | 00:00:00 | | 2001-01-11 | 2,534,800 | 85.12 | 88.50 | 82.62 | 83.19 | 00:00:00 | | 2001-01-12 | 2,374,000 | 83.25 | 87.00 | 80.75 | 85.31 | 00:00:00 | | 2001-01-16 | 1,463,600 | 84.69 | 86.75 | 83.25 | 85.44 | 00:00:00 | | 2001-01-17 | 2,434,800 | 86.25 | 86.88 | 80.44 | 81.38 | 00:00:00 | | 2001-01-18 | 1,438,000 | 81.00 | 84.75 | 79.50 | 81.38 | 00:00:00 | | 2001-01-19 | 1,158,200 | 83.88 | 84.88 | 81.00 | 82.25 | 00:00:00 | | 2001-01-22 | 3,124,400 | 84.94 | 89.50 | 84.88 | 85.75 | 00:00:00 | | 2001-01-23 | 2,200,600 | 85.62 | 94.62 | 85.00 | 93.06 | 00:00:00 | | 2001-01-24 | 2,357,600 | 91.25 | 93.94 | 85.88 | 88.94 | 00:00:00 | | 2001-01-25 | 987,600 | 88.94 | 89.88 | 86.75 | 87.62 | 00:00:00 | | 2001-01-26 | 1,332,800 | 88.44 | 89.75 | 87.12 | 89.25 | 00:00:00 | | 2001-01-29 | 1,493,600 | 89.50 | 91.00 | 86.50 | 91.00 | 00:00:00 | | 2001-01-30 | 1,393,600 | 90.31 | 91.00 | 85.88 | 87.75 | 00:00:00 | | 2001-01-31 | 1,347,200 | 87.66 | 88.00 | 84.62 | 86.56 | 00:00:00 | | 2001-02-01 | 1,258,000 | 86.56 | 86.56 | 84.69 | 85.06 | 00:00:00 | | 2001-02-02 | 1,201,800 | 84.56 | 87.25 | 84.38 | 85.00 | 00:00:00 | | 2001-02-05 | 1,578,000 | 85.02 | 85.02 | 81.62 | 84.00 | 00:00:00 | | 2001-02-06 | 1,641,600 | 84.25 | 90.42 | 84.12 | 86.06 | 00:00:00 | | 2001-02-07 | 2,055,800 | 85.72 | 88.25 | 85.44 | 86.44 | 00:00:00 | | 2001-02-08 | 1,460,600 | 87.06 | 89.75 | 86.38 | 88.06 | 00:00:00 | | 2001-02-09 | 724,600 | 88.12 | 89.75 | 86.81 | 88.56 | 00:00:00 | | 2001-02-12 | 6,260,000 | 85.44 | 86.12 | 81.25 | 82.88 | 00:00:00 | | 2001-02-13 | 2,715,000 | 84.00 | 85.88 | 82.44 | 82.69 | 00:00:00 | | 2001-02-14 | 2,513,600 | 82.69 | 84.94 | 80.31 | 83.00 | 00:00:00 | | 2001-02-15 | 1,383,600 | 83.17 | 85.00 | 82.06 | 84.81 | 00:00:00 | | 2001-02-16 | 2,134,800 | 82.50 | 85.75 | 81.31 | 84.25 | 00:00:00 | | 2001-02-20 | 1,602,200 | 84.81 | 86.06 | 78.81 | 81.62 | 00:00:00 | | 2001-02-21 | 1,593,600 | 80.69 | 84.75 | 80.19 | 81.19 | 00:00:00 | | 2001-02-22 | 1,434,800 | 81.50 | 83.38 | 78.88 | 79.94 | 00:00:00 | | 2001-02-23 | 2,349,200 | 79.94 | 83.06 | 79.38 | 82.83 | 00:00:00 | | 2001-02-26 | 2,285,600 | 83.62 | 89.88 | 83.50 | 89.56 | 00:00:00 | | 2001-02-27 | 1,778,000 | 88.25 | 90.06 | 86.50 | 86.75 | 00:00:00 | | 2001-02-28 | 1,747,000 | 86.50 | 89.38 | 86.25 | 87.94 | 00:00:00 | | 2001-03-01 | 1,261,400 | 87.69 | 89.12 | 85.44 | 88.88 | 00:00:00 | | 2001-03-02 | 1,633,200 | 88.25 | 90.88 | 87.62 | 88.12 | 00:00:00 | | 2001-03-05 | 835,600 | 88.38 | 90.12 | 87.38 | 89.44 | 00:00:00 | | 2001-03-06 | 1,692,400 | 90.38 | 92.81 | 89.25 | 90.44 | 00:00:00 | | 2001-03-07 | 3,155,400 | 92.75 | 93.62 | 91.75 | 93.12 | 00:00:00 | | 2001-03-08 | 2,361,600 | 91.75 | 94.44 | 88.00 | 90.31 | 00:00:00 | | 2001-03-09 | 1,532,200 | 90.00 | 92.94 | 88.62 | 90.38 | 00:00:00 | | 2001-03-12 | 2,414,000 | 89.81 | 90.00 | 85.00 | 85.19 | 00:00:00 | | 2001-03-13 | 3,266,600 | 85.88 | 87.38 | 84.06 | 86.12 | 00:00:00 | | 2001-03-14 | 1,867,200 | 84.56 | 89.06 | 84.25 | 87.25 | 00:00:00 | | 2001-03-15 | 2,189,600 | 87.69 | 91.00 | 87.62 | 88.75 | 00:00:00 | | 2001-03-16 | 2,453,600 | 86.06 | 88.44 | 84.62 | 85.06 | 00:00:00 | | 2001-03-19 | 1,670,400 | 85.06 | 90.12 | 84.06 | 89.81 | 00:00:00 | | 2001-03-20 | 1,891,600 | 90.00 | 90.44 | 82.75 | 82.81 | 00:00:00 | | 2001-03-21 | 4,502,400 | 83.31 | 84.38 | 75.69 | 76.62 | 00:00:00 | | 2001-03-22 | 6,634,000 | 77.50 | 81.38 | 72.12 | 80.44 | 00:00:00 | | 2001-03-23 | 3,458,200 | 80.44 | 85.12 | 80.31 | 84.25 | 00:00:00 | | 2001-03-26 | 2,355,200 | 85.67 | 88.99 | 85.49 | 86.95 | 00:00:00 | | 2001-03-27 | 2,599,600 | 86.95 | 90.28 | 85.70 | 89.51 | 00:00:00 | | 2001-03-28 | 2,934,000 | 88.08 | 90.90 | 87.40 | 89.79 | 00:00:00 | | 2001-03-29 | 4,822,400 | 89.25 | 95.49 | 89.18 | 92.50 | 00:00:00 | | 2001-03-30 | 4,131,000 | 92.70 | 93.00 | 88.49 | 90.33 | 00:00:00 | | 2001-04-02 | 3,022,400 | 90.08 | 90.90 | 86.75 | 87.13 | 00:00:00 | | 2001-04-03 | 3,404,400 | 86.61 | 90.50 | 86.41 | 87.11 | 00:00:00 | | 2001-04-04 | 3,168,800 | 86.69 | 89.70 | 84.97 | 86.47 | 00:00:00 | | 2001-04-05 | 3,292,400 | 87.06 | 90.95 | 85.55 | 90.62 | 00:00:00 | | 2001-04-06 | 4,020,600 | 88.84 | 93.99 | 88.78 | 93.93 | 00:00:00 | | 2001-04-09 | 2,681,200 | 93.63 | 95.27 | 92.81 | 95.00 | 00:00:00 | | 2001-04-10 | 5,102,000 | 95.02 | 98.75 | 95.02 | 97.70 | 00:00:00 | | 2001-04-11 | 4,428,200 | 98.08 | 98.53 | 94.19 | 96.68 | 00:00:00 | | 2001-04-12 | 4,942,600 | 95.95 | 101.42 | 95.75 | 101.23 | 00:00:00 | | 2001-04-16 | 2,943,600 | 100.46 | 102.89 | 99.09 | 100.04 | 00:00:00 | | 2001-04-17 | 3,936,000 | 99.63 | 106.00 | 99.11 | 105.46 | 00:00:00 | | 2001-04-18 | 4,184,800 | 107.00 | 108.96 | 102.95 | 104.89 | 00:00:00 | | 2001-04-19 | 6,329,600 | 101.55 | 104.88 | 99.80 | 102.35 | 00:00:00 | | 2001-04-20 | 3,024,000 | 101.19 | 102.59 | 99.60 | 101.79 | 00:00:00 | | 2001-04-23 | 2,784,400 | 100.79 | 104.49 | 100.20 | 103.11 | 00:00:00 | | 2001-04-24 | 2,839,400 | 103.80 | 104.00 | 100.45 | 101.05 | 00:00:00 | | 2001-04-25 | 4,161,600 | 100.99 | 106.69 | 100.99 | 103.53 | 00:00:00 | | 2001-04-26 | 1,956,000 | 103.75 | 106.51 | 102.29 | 105.37 | 00:00:00 | | 2001-04-27 | 3,028,800 | 105.76 | 110.00 | 105.50 | 107.51 | 00:00:00 | | 2001-04-30 | 3,396,800 | 54.05 | 55.17 | 53.09 | 54.49 | 00:00:00 | | 2001-05-01 | 2,792,000 | 109.25 | 111.50 | 105.72 | 111.03 | 00:00:00 | | 2001-05-02 | 3,466,600 | 111.08 | 111.25 | 103.75 | 108.16 | 00:00:00 | | 2001-05-03 | 5,412,600 | 102.75 | 103.67 | 102.20 | 102.63 | 00:00:00 | | 2001-05-04 | 4,066,400 | 98.00 | 103.03 | 97.50 | 101.80 | 00:00:00 | | 2001-05-07 | 3,185,500 | 50.97 | 52.99 | 50.75 | 52.63 | 00:00:00 | | 2001-05-08 | 1,884,000 | 105.60 | 106.55 | 104.22 | 105.96 | 00:00:00 | | 2001-05-09 | 1,908,000 | 105.79 | 107.40 | 105.40 | 105.75 | 00:00:00 | | 2001-05-10 | 2,036,400 | 106.19 | 108.50 | 105.79 | 106.09 | 00:00:00 | | 2001-05-11 | 1,147,200 | 106.10 | 107.64 | 103.50 | 103.98 | 00:00:00 | | 2001-05-14 | 2,271,000 | 103.85 | 104.47 | 101.12 | 102.04 | 00:00:00 | | 2001-05-15 | 1,544,000 | 102.01 | 102.94 | 100.60 | 101.81 | 00:00:00 | | 2001-05-16 | 2,393,600 | 101.32 | 104.50 | 100.03 | 104.23 | 00:00:00 | | 2001-05-17 | 2,018,800 | 103.97 | 107.90 | 103.80 | 107.87 | 00:00:00 | | 2001-05-18 | 1,761,200 | 107.92 | 107.97 | 105.04 | 106.34 | 00:00:00 | | 2001-05-21 | 3,528,800 | 106.40 | 108.97 | 105.05 | 108.94 | 00:00:00 | | 2001-05-22 | 2,203,800 | 109.11 | 110.02 | 107.50 | 109.46 | 00:00:00 | | 2001-05-23 | 2,001,600 | 108.62 | 108.62 | 104.00 | 104.63 | 00:00:00 | | 2001-05-24 | 1,877,200 | 104.43 | 109.00 | 104.30 | 108.42 | 00:00:00 | | 2001-05-25 | 988,800 | 107.74 | 108.10 | 104.92 | 107.50 | 00:00:00 | | 2001-05-29 | 1,426,000 | 107.30 | 107.92 | 103.93 | 104.56 | 00:00:00 | | 2001-05-30 | 1,845,800 | 103.05 | 105.55 | 102.10 | 103.42 | 00:00:00 | | 2001-05-31 | 2,064,600 | 103.87 | 107.95 | 103.70 | 106.94 | 00:00:00 | | 2001-06-01 | 1,460,400 | 107.25 | 110.00 | 105.85 | 109.01 | 00:00:00 | | 2001-06-04 | 2,161,500 | 54.37 | 55.15 | 53.63 | 54.74 | 00:00:00 | | 2001-06-05 | 5,387,800 | 55.10 | 58.29 | 54.75 | 57.22 | 00:00:00 | | 2001-06-06 | 4,593,800 | 57.65 | 57.75 | 55.66 | 56.99 | 00:00:00 | | 2001-06-07 | 3,284,300 | 56.68 | 58.44 | 56.25 | 56.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
