Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 584.56 | 592.84 | 582.65 | 587.76 | 587.76 | 1,283,200 |
| 02 feb 2023 | 591.67 | 595.17 | 587.07 | 587.07 | 587.07 | 2,312,500 |
| 01 feb 2023 | 586.09 | 597.54 | 576.33 | 587.36 | 587.36 | 2,627,500 |
| 31 ene 2023 | 562.18 | 570.63 | 558.00 | 570.33 | 570.33 | 1,799,800 |
| 30 ene 2023 | 567.77 | 570.87 | 560.76 | 564.29 | 564.29 | 1,221,500 |
| 27 ene 2023 | 574.90 | 577.51 | 568.19 | 573.63 | 573.63 | 1,110,000 |
| 26 ene 2023 | 576.03 | 578.52 | 567.31 | 577.37 | 577.37 | 1,210,800 |
| 25 ene 2023 | 571.15 | 576.02 | 566.92 | 575.32 | 575.32 | 1,238,300 |
| 24 ene 2023 | 609.85 | 609.85 | 576.78 | 580.72 | 580.72 | 2,102,500 |
| 23 ene 2023 | 593.21 | 609.22 | 590.00 | 604.82 | 604.82 | 2,307,200 |
| 20 ene 2023 | 587.00 | 595.35 | 584.95 | 593.66 | 593.66 | 2,394,300 |
| 19 ene 2023 | 575.03 | 587.16 | 573.70 | 583.86 | 583.86 | 1,636,000 |
| 18 ene 2023 | 591.13 | 596.85 | 578.75 | 580.05 | 580.05 | 1,749,700 |
| 17 ene 2023 | 585.00 | 591.30 | 581.73 | 587.86 | 587.86 | 2,086,300 |
| 13 ene 2023 | 578.65 | 584.86 | 572.47 | 583.84 | 583.84 | 2,040,100 |
| 12 ene 2023 | 581.97 | 586.53 | 576.86 | 581.54 | 581.54 | 1,635,200 |
| 11 ene 2023 | 571.12 | 584.91 | 568.04 | 582.56 | 582.56 | 2,013,500 |
| 10 ene 2023 | 547.47 | 572.63 | 547.43 | 568.03 | 568.03 | 2,102,800 |
| 09 ene 2023 | 538.74 | 552.95 | 537.01 | 546.09 | 546.09 | 1,871,200 |
| 06 ene 2023 | 555.76 | 555.76 | 522.78 | 535.00 | 535.00 | 2,938,100 |
| 05 ene 2023 | 555.79 | 564.32 | 552.30 | 556.94 | 556.94 | 2,220,000 |
| 04 ene 2023 | 559.30 | 567.81 | 554.96 | 561.92 | 561.92 | 1,935,800 |
| 03 ene 2023 | 553.29 | 556.10 | 546.97 | 553.18 | 553.18 | 1,785,800 |
| 30 dic 2022 | 552.80 | 555.00 | 545.25 | 550.69 | 550.69 | 686,000 |
| 29 dic 2022 | 548.61 | 561.57 | 546.14 | 557.01 | 557.01 | 1,027,400 |
| 28 dic 2022 | 547.38 | 553.03 | 543.08 | 543.41 | 543.41 | 826,800 |
| 27 dic 2022 | 540.68 | 548.84 | 536.82 | 545.44 | 545.44 | 1,050,000 |
| 23 dic 2022 | 537.98 | 543.09 | 535.33 | 540.68 | 540.68 | 621,400 |
| 22 dic 2022 | 534.72 | 539.34 | 527.71 | 539.14 | 539.14 | 1,103,300 |
| 21 dic 2022 | 531.46 | 541.06 | 529.48 | 539.89 | 539.89 | 1,208,300 |
| 20 dic 2022 | 529.81 | 530.93 | 520.01 | 528.50 | 528.50 | 988,600 |
| 19 dic 2022 | 533.85 | 534.94 | 527.27 | 530.17 | 530.17 | 1,053,400 |
| 16 dic 2022 | 549.40 | 550.83 | 531.56 | 536.44 | 536.44 | 2,336,400 |
| 15 dic 2022 | 561.39 | 561.64 | 550.93 | 553.79 | 553.79 | 1,366,900 |
| 14 dic 2022 | 569.11 | 576.15 | 563.70 | 567.23 | 567.23 | 2,079,900 |
| 14 dic 2022 | 0.3 Dividendo | |||||
| 13 dic 2022 | 576.84 | 584.71 | 566.75 | 571.38 | 571.08 | 1,867,300 |
| 12 dic 2022 | 565.38 | 568.87 | 563.40 | 567.60 | 567.30 | 1,163,000 |
| 09 dic 2022 | 564.00 | 571.10 | 559.32 | 560.23 | 559.94 | 1,157,100 |
| 08 dic 2022 | 560.13 | 569.01 | 556.77 | 567.95 | 567.65 | 1,160,400 |
| 07 dic 2022 | 550.44 | 559.25 | 550.44 | 558.14 | 557.85 | 952,000 |
| 06 dic 2022 | 552.44 | 556.45 | 545.80 | 550.53 | 550.24 | 1,969,700 |
| 05 dic 2022 | 555.86 | 559.65 | 551.95 | 557.21 | 556.92 | 1,824,100 |
| 02 dic 2022 | 553.54 | 564.80 | 550.28 | 563.00 | 562.70 | 1,014,400 |
| 01 dic 2022 | 567.65 | 569.33 | 554.44 | 564.56 | 564.26 | 1,423,900 |
| 30 nov 2022 | 541.31 | 561.98 | 539.86 | 560.22 | 559.93 | 3,132,200 |
| 29 nov 2022 | 535.46 | 540.39 | 530.58 | 539.75 | 539.47 | 1,195,600 |
| 28 nov 2022 | 543.30 | 550.00 | 538.16 | 540.03 | 539.75 | 1,822,700 |
| 25 nov 2022 | 550.49 | 554.46 | 547.37 | 551.25 | 550.96 | 549,200 |
| 23 nov 2022 | 545.66 | 552.82 | 543.00 | 547.29 | 547.00 | 823,600 |
| 22 nov 2022 | 541.01 | 545.45 | 537.64 | 544.75 | 544.46 | 1,503,600 |
| 21 nov 2022 | 532.78 | 540.00 | 532.54 | 536.28 | 536.00 | 1,329,600 |
| 18 nov 2022 | 541.31 | 543.16 | 529.38 | 535.24 | 534.96 | 1,228,400 |
| 17 nov 2022 | 529.22 | 531.36 | 519.04 | 529.89 | 529.61 | 1,281,800 |
| 16 nov 2022 | 546.00 | 548.18 | 531.22 | 536.01 | 535.73 | 1,133,700 |
| 15 nov 2022 | 543.79 | 552.88 | 540.48 | 546.09 | 545.80 | 1,531,400 |
| 14 nov 2022 | 540.57 | 542.19 | 534.18 | 534.77 | 534.49 | 1,458,400 |
| 11 nov 2022 | 526.86 | 545.46 | 526.62 | 538.68 | 538.40 | 2,422,500 |
| 10 nov 2022 | 507.02 | 520.67 | 506.24 | 520.58 | 520.31 | 1,937,600 |
| 09 nov 2022 | 491.48 | 495.95 | 483.73 | 484.71 | 484.46 | 1,061,000 |
| 08 nov 2022 | 494.26 | 500.73 | 487.80 | 492.17 | 491.91 | 2,003,100 |
| 07 nov 2022 | 499.00 | 500.09 | 489.70 | 492.10 | 491.84 | 1,340,900 |
| 04 nov 2022 | 493.27 | 495.70 | 483.83 | 495.55 | 495.29 | 1,772,200 |
| 03 nov 2022 | 484.11 | 490.83 | 475.77 | 486.94 | 486.68 | 1,471,500 |
| 02 nov 2022 | 516.00 | 516.00 | 490.13 | 490.98 | 490.72 | 1,803,300 |
| 01 nov 2022 | 516.54 | 525.96 | 513.00 | 517.69 | 517.42 | 2,112,100 |
| 31 oct 2022 | 500.39 | 516.47 | 500.39 | 513.97 | 513.70 | 2,875,200 |
| 28 oct 2022 | 501.25 | 508.47 | 499.62 | 503.84 | 503.58 | 2,017,100 |
| 27 oct 2022 | 498.65 | 507.41 | 490.12 | 498.32 | 498.06 | 2,334,800 |
| 26 oct 2022 | 500.00 | 517.59 | 495.21 | 503.00 | 502.74 | 2,446,900 |
| 25 oct 2022 | 507.65 | 517.64 | 504.70 | 514.62 | 514.35 | 2,382,800 |
| 24 oct 2022 | 499.73 | 509.24 | 495.75 | 505.01 | 504.74 | 1,818,800 |
| 21 oct 2022 | 486.16 | 496.94 | 478.31 | 496.74 | 496.48 | 2,836,900 |
| 20 oct 2022 | 498.75 | 502.17 | 485.56 | 486.86 | 486.60 | 3,267,100 |
| 19 oct 2022 | 514.00 | 515.81 | 498.67 | 505.61 | 505.34 | 1,947,800 |
| 18 oct 2022 | 530.78 | 532.71 | 521.30 | 524.40 | 524.12 | 970,400 |
| 17 oct 2022 | 510.33 | 521.19 | 509.29 | 517.23 | 516.96 | 1,071,100 |
| 14 oct 2022 | 514.08 | 517.41 | 502.14 | 503.05 | 502.79 | 1,267,500 |
| 13 oct 2022 | 489.18 | 514.77 | 488.26 | 510.54 | 510.27 | 1,737,600 |
| 12 oct 2022 | 502.41 | 504.10 | 498.42 | 500.67 | 500.41 | 1,098,900 |
| 11 oct 2022 | 507.01 | 507.72 | 496.77 | 500.81 | 500.55 | 1,667,200 |
| 10 oct 2022 | 524.09 | 524.09 | 509.94 | 510.84 | 510.57 | 947,900 |
| 07 oct 2022 | 535.00 | 535.80 | 520.90 | 523.61 | 523.34 | 976,800 |
| 06 oct 2022 | 544.34 | 546.31 | 537.21 | 540.59 | 540.31 | 971,700 |
| 05 oct 2022 | 535.80 | 548.92 | 534.00 | 546.27 | 545.98 | 1,167,400 |
| 04 oct 2022 | 530.72 | 541.63 | 529.29 | 539.93 | 539.65 | 1,195,300 |
| 03 oct 2022 | 512.81 | 526.88 | 509.63 | 522.93 | 522.66 | 2,462,900 |
| 30 sept 2022 | 514.80 | 521.59 | 506.74 | 507.19 | 506.92 | 1,697,200 |
| 29 sept 2022 | 514.91 | 518.03 | 512.43 | 516.61 | 516.34 | 1,074,600 |
| 28 sept 2022 | 510.68 | 521.21 | 507.57 | 517.83 | 517.56 | 1,866,700 |
| 27 sept 2022 | 517.19 | 518.20 | 505.58 | 508.66 | 508.39 | 1,166,500 |
| 26 sept 2022 | 516.14 | 520.97 | 511.39 | 514.31 | 514.04 | 991,900 |
| 23 sept 2022 | 516.35 | 521.52 | 513.04 | 520.79 | 520.52 | 1,366,300 |
| 22 sept 2022 | 522.01 | 526.96 | 518.57 | 520.29 | 520.02 | 1,137,500 |
| 21 sept 2022 | 533.12 | 540.21 | 524.20 | 525.69 | 525.41 | 1,268,900 |
| 20 sept 2022 | 533.22 | 535.49 | 528.51 | 532.16 | 531.88 | 1,053,800 |
| 19 sept 2022 | 535.75 | 540.01 | 531.16 | 539.67 | 539.39 | 1,072,500 |
| 16 sept 2022 | 547.65 | 548.00 | 536.44 | 541.28 | 541.00 | 1,835,500 |
| 15 sept 2022 | 560.00 | 560.96 | 550.25 | 551.98 | 551.69 | 890,400 |
| 14 sept 2022 | 562.62 | 570.34 | 552.62 | 558.13 | 557.84 | 1,139,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
