U.S. markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
587.76+0.69 (+0.12%)
Al cierre: 04:00PM EST
590.20 +2.44 (+0.42%)
Fuera de horario: 07:04PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 2023584.56592.84582.65587.76587.761,283,200
02 feb 2023591.67595.17587.07587.07587.072,312,500
01 feb 2023586.09597.54576.33587.36587.362,627,500
31 ene 2023562.18570.63558.00570.33570.331,799,800
30 ene 2023567.77570.87560.76564.29564.291,221,500
27 ene 2023574.90577.51568.19573.63573.631,110,000
26 ene 2023576.03578.52567.31577.37577.371,210,800
25 ene 2023571.15576.02566.92575.32575.321,238,300
24 ene 2023609.85609.85576.78580.72580.722,102,500
23 ene 2023593.21609.22590.00604.82604.822,307,200
20 ene 2023587.00595.35584.95593.66593.662,394,300
19 ene 2023575.03587.16573.70583.86583.861,636,000
18 ene 2023591.13596.85578.75580.05580.051,749,700
17 ene 2023585.00591.30581.73587.86587.862,086,300
13 ene 2023578.65584.86572.47583.84583.842,040,100
12 ene 2023581.97586.53576.86581.54581.541,635,200
11 ene 2023571.12584.91568.04582.56582.562,013,500
10 ene 2023547.47572.63547.43568.03568.032,102,800
09 ene 2023538.74552.95537.01546.09546.091,871,200
06 ene 2023555.76555.76522.78535.00535.002,938,100
05 ene 2023555.79564.32552.30556.94556.942,220,000
04 ene 2023559.30567.81554.96561.92561.921,935,800
03 ene 2023553.29556.10546.97553.18553.181,785,800
30 dic 2022552.80555.00545.25550.69550.69686,000
29 dic 2022548.61561.57546.14557.01557.011,027,400
28 dic 2022547.38553.03543.08543.41543.41826,800
27 dic 2022540.68548.84536.82545.44545.441,050,000
23 dic 2022537.98543.09535.33540.68540.68621,400
22 dic 2022534.72539.34527.71539.14539.141,103,300
21 dic 2022531.46541.06529.48539.89539.891,208,300
20 dic 2022529.81530.93520.01528.50528.50988,600
19 dic 2022533.85534.94527.27530.17530.171,053,400
16 dic 2022549.40550.83531.56536.44536.442,336,400
15 dic 2022561.39561.64550.93553.79553.791,366,900
14 dic 2022569.11576.15563.70567.23567.232,079,900
14 dic 20220.3 Dividendo
13 dic 2022576.84584.71566.75571.38571.081,867,300
12 dic 2022565.38568.87563.40567.60567.301,163,000
09 dic 2022564.00571.10559.32560.23559.941,157,100
08 dic 2022560.13569.01556.77567.95567.651,160,400
07 dic 2022550.44559.25550.44558.14557.85952,000
06 dic 2022552.44556.45545.80550.53550.241,969,700
05 dic 2022555.86559.65551.95557.21556.921,824,100
02 dic 2022553.54564.80550.28563.00562.701,014,400
01 dic 2022567.65569.33554.44564.56564.261,423,900
30 nov 2022541.31561.98539.86560.22559.933,132,200
29 nov 2022535.46540.39530.58539.75539.471,195,600
28 nov 2022543.30550.00538.16540.03539.751,822,700
25 nov 2022550.49554.46547.37551.25550.96549,200
23 nov 2022545.66552.82543.00547.29547.00823,600
22 nov 2022541.01545.45537.64544.75544.461,503,600
21 nov 2022532.78540.00532.54536.28536.001,329,600
18 nov 2022541.31543.16529.38535.24534.961,228,400
17 nov 2022529.22531.36519.04529.89529.611,281,800
16 nov 2022546.00548.18531.22536.01535.731,133,700
15 nov 2022543.79552.88540.48546.09545.801,531,400
14 nov 2022540.57542.19534.18534.77534.491,458,400
11 nov 2022526.86545.46526.62538.68538.402,422,500
10 nov 2022507.02520.67506.24520.58520.311,937,600
09 nov 2022491.48495.95483.73484.71484.461,061,000
08 nov 2022494.26500.73487.80492.17491.912,003,100
07 nov 2022499.00500.09489.70492.10491.841,340,900
04 nov 2022493.27495.70483.83495.55495.291,772,200
03 nov 2022484.11490.83475.77486.94486.681,471,500
02 nov 2022516.00516.00490.13490.98490.721,803,300
01 nov 2022516.54525.96513.00517.69517.422,112,100
31 oct 2022500.39516.47500.39513.97513.702,875,200
28 oct 2022501.25508.47499.62503.84503.582,017,100
27 oct 2022498.65507.41490.12498.32498.062,334,800
26 oct 2022500.00517.59495.21503.00502.742,446,900
25 oct 2022507.65517.64504.70514.62514.352,382,800
24 oct 2022499.73509.24495.75505.01504.741,818,800
21 oct 2022486.16496.94478.31496.74496.482,836,900
20 oct 2022498.75502.17485.56486.86486.603,267,100
19 oct 2022514.00515.81498.67505.61505.341,947,800
18 oct 2022530.78532.71521.30524.40524.12970,400
17 oct 2022510.33521.19509.29517.23516.961,071,100
14 oct 2022514.08517.41502.14503.05502.791,267,500
13 oct 2022489.18514.77488.26510.54510.271,737,600
12 oct 2022502.41504.10498.42500.67500.411,098,900
11 oct 2022507.01507.72496.77500.81500.551,667,200
10 oct 2022524.09524.09509.94510.84510.57947,900
07 oct 2022535.00535.80520.90523.61523.34976,800
06 oct 2022544.34546.31537.21540.59540.31971,700
05 oct 2022535.80548.92534.00546.27545.981,167,400
04 oct 2022530.72541.63529.29539.93539.651,195,300
03 oct 2022512.81526.88509.63522.93522.662,462,900
30 sept 2022514.80521.59506.74507.19506.921,697,200
29 sept 2022514.91518.03512.43516.61516.341,074,600
28 sept 2022510.68521.21507.57517.83517.561,866,700
27 sept 2022517.19518.20505.58508.66508.391,166,500
26 sept 2022516.14520.97511.39514.31514.04991,900
23 sept 2022516.35521.52513.04520.79520.521,366,300
22 sept 2022522.01526.96518.57520.29520.021,137,500
21 sept 2022533.12540.21524.20525.69525.411,268,900
20 sept 2022533.22535.49528.51532.16531.881,053,800
19 sept 2022535.75540.01531.16539.67539.391,072,500
16 sept 2022547.65548.00536.44541.28541.001,835,500
15 sept 2022560.00560.96550.25551.98551.69890,400
14 sept 2022562.62570.34552.62558.13557.841,139,400
*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...