U.S. markets open in 36 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
502.79+1.20 (+0.24%)
Al cierre: 04:00PM EDT
500.00 -2.79 (-0.55%)
Antes de la apertura del mercado: 08:44AM EDT
Periodo de tiempo:
25 sept 2022 - 25 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 2023502.90507.16501.57502.79502.791,198,000
21 sept 2023502.43503.81499.56501.59501.591,606,900
20 sept 2023511.37511.92504.16504.89504.891,271,300
19 sept 2023505.22509.41503.31508.74508.741,181,100
18 sept 2023515.51515.51507.30507.73507.731,300,100
15 sept 2023515.64534.19509.31515.53515.535,179,500
14 sept 2023515.13518.22506.54515.64515.641,598,300
14 sept 20230.35 Dividendo
13 sept 2023499.19526.32498.01510.90510.552,359,100
12 sept 2023515.00515.00509.36510.99510.641,568,000
11 sept 2023515.41517.62512.84514.94514.591,555,900
08 sept 2023530.00532.66512.78518.27517.911,834,900
07 sept 2023535.24538.73530.67531.66531.301,079,200
06 sept 2023540.92545.44536.00536.70536.331,217,900
05 sept 2023559.28559.69541.70542.01541.641,404,900
01 sept 2023563.45565.86556.82557.22556.841,015,500
31 ago 2023560.40563.69556.95557.10556.721,192,100
30 ago 2023557.77562.94554.74559.00558.62773,500
29 ago 2023546.24557.47544.96555.41555.031,291,400
28 ago 2023544.32546.63540.53545.19544.82642,700
25 ago 2023538.79544.05535.96541.59541.22749,800
24 ago 2023545.20549.62537.92538.01537.641,326,200
23 ago 2023541.31547.65538.18545.24544.871,769,100
22 ago 2023531.00533.30526.35527.05526.69960,700
21 ago 2023536.56536.56530.35532.26531.90903,800
18 ago 2023533.14535.88528.14532.38532.021,093,700
17 ago 2023530.85538.24529.86535.96535.591,257,000
16 ago 2023530.09531.14526.75528.87528.51980,700
15 ago 2023535.82538.97532.14534.43534.06894,600
14 ago 2023540.75542.30538.35540.34539.971,068,400
11 ago 2023543.00547.29540.89543.78543.41925,100
10 ago 2023550.37556.77545.59547.28546.911,168,400
09 ago 2023554.77556.39547.37547.58547.20947,100
08 ago 2023553.17556.90545.61555.78555.401,002,100
07 ago 2023550.00554.50546.86551.79551.41737,300
04 ago 2023547.51554.99546.77548.64548.261,102,200
03 ago 2023550.29552.71545.31548.38548.001,103,200
02 ago 2023543.90555.89542.61553.76553.381,398,700
01 ago 2023546.53550.70542.66545.84545.471,517,500
31 jul 2023557.42557.68546.42548.66548.282,144,800
28 jul 2023562.41565.69553.77561.85561.471,642,800
27 jul 2023575.40577.40559.38560.02559.642,260,900
26 jul 2023554.96575.00554.96574.41574.023,559,300
25 jul 2023555.48580.09554.30570.91570.523,073,900
24 jul 2023560.00572.56559.12571.52571.133,196,700
21 jul 2023538.66564.72530.89562.19561.802,755,800
20 jul 2023537.33541.59530.46538.27537.901,147,400
19 jul 2023526.99539.42526.95535.55535.181,715,400
18 jul 2023525.53525.79519.72523.68523.321,461,100
17 jul 2023526.32527.13519.26525.26524.901,290,800
14 jul 2023529.67531.92525.31529.36529.00953,000
13 jul 2023535.00536.45524.03526.65526.291,364,200
12 jul 2023525.71529.53523.99525.92525.561,678,200
11 jul 2023516.30520.13515.27519.26518.901,310,900
10 jul 2023512.49518.92511.19516.85516.501,026,600
07 jul 2023515.00519.46513.31513.73513.381,020,700
06 jul 2023514.79519.07509.02517.32516.971,506,400
05 jul 2023520.23523.56518.14520.60520.241,432,800
03 jul 2023519.34521.26515.36519.11518.75616,200
30 jun 2023516.48523.61515.94521.75521.391,315,500
29 jun 2023510.00515.15506.08514.39514.04999,200
28 jun 2023511.40511.41506.65510.15509.801,395,200
27 jun 2023520.34522.31503.31509.62509.272,036,000
26 jun 2023523.02526.18515.88522.03521.67956,900
23 jun 2023523.20529.72522.46524.21523.853,779,700
22 jun 2023526.15530.00521.45528.31527.95945,600
21 jun 2023524.99530.45522.76525.95525.591,617,800
20 jun 2023512.00530.79507.15527.40527.042,115,400
16 jun 2023538.72542.08533.40537.30536.933,428,000
15 jun 2023520.16536.29518.92535.11534.741,723,400
14 jun 2023527.83528.03518.66520.12519.761,996,500
14 jun 20230.35 Dividendo
13 jun 2023525.48527.41523.02526.05525.341,328,800
12 jun 2023519.99524.74516.67523.69522.981,246,100
09 jun 2023517.96521.79514.63518.18517.481,041,600
08 jun 2023520.65522.75515.16515.25514.551,580,500
07 jun 2023514.53523.21512.60520.78520.081,649,400
06 jun 2023522.00523.19512.70516.26515.561,723,000
05 jun 2023524.06524.46513.42518.58517.881,477,400
02 jun 2023524.58527.16518.67520.14519.442,564,300
01 jun 2023513.13521.65508.51519.38518.681,830,100
31 may 2023513.67513.67501.66508.46507.774,052,200
30 may 2023523.82526.44513.11514.22513.531,793,800
26 may 2023527.68532.71521.82522.02521.321,603,700
25 may 2023513.97522.31510.30520.64519.942,262,200
24 may 2023510.00514.50498.50510.72510.032,482,800
23 may 2023526.35529.30519.71525.10524.391,629,400
22 may 2023527.42534.64527.36529.02528.311,161,000
19 may 2023523.04531.74522.67527.38526.671,313,300
18 may 2023520.79524.64518.66523.54522.831,073,300
17 may 2023522.36527.38512.93521.67520.971,284,600
16 may 2023521.26522.70519.17519.75519.05903,500
15 may 2023524.25525.28520.14523.68522.971,383,800
12 may 2023531.75534.97521.44524.65523.941,518,200
11 may 2023532.09535.74525.06529.79529.072,326,300
10 may 2023539.39539.92530.00533.50532.781,586,100
09 may 2023535.04537.47529.22534.66533.941,225,100
08 may 2023549.45550.00541.09542.58541.851,029,100
05 may 2023553.06554.40541.92546.38545.64962,400
04 may 2023552.60553.90542.72545.64544.901,243,500
*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...