U.S. markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
557.87-7.36 (-1.30%)
Al cierre: 04:00PM EDT
555.00 -2.87 (-0.51%)
Fuera de horario: 06:52PM EDT
Periodo de tiempo:
15 abr 2023 - 15 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 abr 2024570.72570.72554.58557.87557.871,031,011
12 abr 2024570.91573.39561.64565.23565.231,201,600
11 abr 2024579.56580.36571.36574.57574.571,295,500
10 abr 2024577.29579.67571.89573.71573.711,282,800
09 abr 2024583.78589.93583.23589.20589.201,026,300
08 abr 2024579.35582.41575.71578.80578.80998,900
05 abr 2024570.22583.84569.06579.46579.461,181,300
04 abr 2024580.41582.00568.57570.61570.611,231,900
03 abr 2024571.23578.25569.19576.00576.001,151,500
02 abr 2024570.75572.39565.78571.56571.561,381,300
01 abr 2024581.05581.53572.84577.45577.45837,600
28 mar 2024579.30582.29576.19581.21581.211,081,400
27 mar 2024572.52579.77571.08579.37579.371,525,800
26 mar 2024574.01574.99567.84568.82568.821,784,900
25 mar 2024583.21585.03571.09573.56573.561,226,800
22 mar 2024586.82588.99579.74583.09583.091,061,200
21 mar 2024580.00587.08577.60584.13584.131,230,500
20 mar 2024581.05581.63576.29580.05580.05728,700
19 mar 2024581.28584.25577.20582.72582.721,053,600
18 mar 2024585.86586.85578.30580.05580.051,554,400
15 mar 2024575.17584.65573.73584.15584.151,920,100
14 mar 2024590.98595.10581.25584.91584.911,758,000
14 mar 20240.39 Dividendo
13 mar 2024599.03599.03591.04593.32592.931,035,200
12 mar 2024598.90600.62594.69597.25596.861,146,300
11 mar 2024594.18599.99589.64599.43599.041,380,400
08 mar 2024597.00603.82595.96597.61597.221,600,300
07 mar 2024595.00598.91592.50597.66597.271,819,500
06 mar 2024588.35598.35585.81591.50591.111,886,800
05 mar 2024581.13586.15580.00584.61584.231,973,300
04 mar 2024575.40582.54571.52581.64581.261,547,700
01 mar 2024564.56578.50563.00576.33575.951,466,000
29 feb 2024574.65575.00567.55570.18569.811,794,200
28 feb 2024565.20573.01565.02572.03571.651,021,400
27 feb 2024564.98567.82560.84566.17565.80901,000
26 feb 2024563.34565.99561.01563.48563.11758,600
23 feb 2024562.87566.68560.86564.71564.34970,000
22 feb 2024555.00560.74550.27560.49560.121,139,600
21 feb 2024546.11552.97544.29552.85552.49786,500
20 feb 2024544.86550.41542.35548.14547.78989,300
16 feb 2024546.32552.69546.32547.84547.481,028,200
15 feb 2024547.26553.23545.28548.57548.211,519,000
14 feb 2024541.64548.69541.64548.27547.911,297,000
13 feb 2024541.42546.19534.41538.60538.251,268,000
12 feb 2024551.00551.00544.11546.86546.501,073,000
09 feb 2024549.65554.13548.29550.75550.391,280,800
08 feb 2024552.20552.86541.46550.89550.531,549,300
07 feb 2024562.00566.00552.03552.31551.951,451,400
06 feb 2024552.49560.50551.45560.28559.911,328,100
05 feb 2024549.46556.98546.67551.62551.261,473,700
02 feb 2024549.02554.45541.89551.82551.461,327,500
01 feb 2024542.14553.92534.24552.23551.872,163,900
31 ene 2024563.30566.00537.78538.98538.633,589,400
30 ene 2024559.50570.00559.50567.12566.752,301,300
29 ene 2024550.00559.19547.36557.77557.402,445,900
26 ene 2024554.00556.41546.65547.33546.973,172,300
25 ene 2024543.23547.78537.64538.21537.861,748,100
24 ene 2024549.85551.99539.14539.99539.641,842,500
23 ene 2024556.20557.03545.37550.74550.381,116,600
22 ene 2024552.88558.69550.53553.39553.031,818,500
19 ene 2024545.16553.28541.84551.75551.392,124,000
18 ene 2024537.35547.03535.99544.42544.061,728,200
17 ene 2024538.75545.95536.84539.25538.901,966,300
16 ene 2024543.51550.84541.18542.00541.641,838,900
12 ene 2024548.51553.08542.79544.32543.962,013,100
11 ene 2024543.53548.54540.41546.00545.641,983,100
10 ene 2024540.79549.36533.88543.93543.572,026,600
09 ene 2024538.52559.23536.65541.85541.492,890,000
08 ene 2024529.63543.56527.40541.38541.022,126,800
05 ene 2024533.97540.77530.47531.23530.881,817,200
04 ene 2024527.32539.84527.32537.36537.011,831,300
03 ene 2024542.81543.67527.97528.82528.472,170,300
02 ene 2024529.56546.10527.37544.15543.792,310,800
29 dic 2023531.21533.97529.52530.79530.44804,300
28 dic 2023533.00536.00531.50532.94532.59763,400
27 dic 2023530.81533.07529.29531.65531.30806,000
26 dic 2023526.88531.24525.78529.70529.35639,100
22 dic 2023528.09532.92526.90529.05528.701,081,500
21 dic 2023518.07527.03518.07526.56526.211,016,600
20 dic 2023528.00532.49519.37519.43519.091,497,300
19 dic 2023521.01528.86519.81528.14527.792,569,400
18 dic 2023521.13523.86515.60518.62518.281,607,300
15 dic 2023520.77523.48517.72518.03517.694,354,300
14 dic 2023529.54534.43520.13521.52521.182,763,900
14 dic 20230.35 Dividendo
13 dic 2023498.59518.87496.88518.54517.852,776,700
12 dic 2023496.33498.51491.47497.37496.711,420,200
11 dic 2023492.56497.45491.33494.99494.332,030,900
08 dic 2023492.81495.68488.02489.77489.121,870,800
07 dic 2023494.53498.30492.31494.10493.442,101,800
06 dic 2023495.00496.68491.65493.81493.151,241,700
05 dic 2023492.97493.63487.06491.60490.951,613,600
04 dic 2023493.47498.31490.36495.34494.681,222,300
01 dic 2023490.88499.20489.60496.13495.471,219,700
30 nov 2023495.90497.50489.38495.76495.101,914,000
29 nov 2023489.89495.80489.89492.92492.261,195,800
28 nov 2023488.42488.75480.57485.92485.271,549,600
27 nov 2023489.22493.42488.15490.13489.482,427,100
24 nov 2023488.50491.03486.81490.78490.13722,800
22 nov 2023486.08490.57485.71487.53486.881,463,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...