U.S. markets open in 36 minutes
F S&P 500
4,350.50 -10.50 (-0.24%) F Dow Jones
34,160.00 -72.00 (-0.21%) F Nasdaq
14,837.00 -32.50 (-0.22%) E-mini Russell 2000 Index Futur
1,784.80 -7.90 (-0.44%) Petróleo
89.73 -0.30 (-0.33%) Oro
1,945.90 +0.30 (+0.02%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
25 sept 2022 - 25 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 502.90 | 507.16 | 501.57 | 502.79 | 502.79 | 1,198,000 |
| 21 sept 2023 | 502.43 | 503.81 | 499.56 | 501.59 | 501.59 | 1,606,900 |
| 20 sept 2023 | 511.37 | 511.92 | 504.16 | 504.89 | 504.89 | 1,271,300 |
| 19 sept 2023 | 505.22 | 509.41 | 503.31 | 508.74 | 508.74 | 1,181,100 |
| 18 sept 2023 | 515.51 | 515.51 | 507.30 | 507.73 | 507.73 | 1,300,100 |
| 15 sept 2023 | 515.64 | 534.19 | 509.31 | 515.53 | 515.53 | 5,179,500 |
| 14 sept 2023 | 515.13 | 518.22 | 506.54 | 515.64 | 515.64 | 1,598,300 |
| 14 sept 2023 | 0.35 Dividendo | |||||
| 13 sept 2023 | 499.19 | 526.32 | 498.01 | 510.90 | 510.55 | 2,359,100 |
| 12 sept 2023 | 515.00 | 515.00 | 509.36 | 510.99 | 510.64 | 1,568,000 |
| 11 sept 2023 | 515.41 | 517.62 | 512.84 | 514.94 | 514.59 | 1,555,900 |
| 08 sept 2023 | 530.00 | 532.66 | 512.78 | 518.27 | 517.91 | 1,834,900 |
| 07 sept 2023 | 535.24 | 538.73 | 530.67 | 531.66 | 531.30 | 1,079,200 |
| 06 sept 2023 | 540.92 | 545.44 | 536.00 | 536.70 | 536.33 | 1,217,900 |
| 05 sept 2023 | 559.28 | 559.69 | 541.70 | 542.01 | 541.64 | 1,404,900 |
| 01 sept 2023 | 563.45 | 565.86 | 556.82 | 557.22 | 556.84 | 1,015,500 |
| 31 ago 2023 | 560.40 | 563.69 | 556.95 | 557.10 | 556.72 | 1,192,100 |
| 30 ago 2023 | 557.77 | 562.94 | 554.74 | 559.00 | 558.62 | 773,500 |
| 29 ago 2023 | 546.24 | 557.47 | 544.96 | 555.41 | 555.03 | 1,291,400 |
| 28 ago 2023 | 544.32 | 546.63 | 540.53 | 545.19 | 544.82 | 642,700 |
| 25 ago 2023 | 538.79 | 544.05 | 535.96 | 541.59 | 541.22 | 749,800 |
| 24 ago 2023 | 545.20 | 549.62 | 537.92 | 538.01 | 537.64 | 1,326,200 |
| 23 ago 2023 | 541.31 | 547.65 | 538.18 | 545.24 | 544.87 | 1,769,100 |
| 22 ago 2023 | 531.00 | 533.30 | 526.35 | 527.05 | 526.69 | 960,700 |
| 21 ago 2023 | 536.56 | 536.56 | 530.35 | 532.26 | 531.90 | 903,800 |
| 18 ago 2023 | 533.14 | 535.88 | 528.14 | 532.38 | 532.02 | 1,093,700 |
| 17 ago 2023 | 530.85 | 538.24 | 529.86 | 535.96 | 535.59 | 1,257,000 |
| 16 ago 2023 | 530.09 | 531.14 | 526.75 | 528.87 | 528.51 | 980,700 |
| 15 ago 2023 | 535.82 | 538.97 | 532.14 | 534.43 | 534.06 | 894,600 |
| 14 ago 2023 | 540.75 | 542.30 | 538.35 | 540.34 | 539.97 | 1,068,400 |
| 11 ago 2023 | 543.00 | 547.29 | 540.89 | 543.78 | 543.41 | 925,100 |
| 10 ago 2023 | 550.37 | 556.77 | 545.59 | 547.28 | 546.91 | 1,168,400 |
| 09 ago 2023 | 554.77 | 556.39 | 547.37 | 547.58 | 547.20 | 947,100 |
| 08 ago 2023 | 553.17 | 556.90 | 545.61 | 555.78 | 555.40 | 1,002,100 |
| 07 ago 2023 | 550.00 | 554.50 | 546.86 | 551.79 | 551.41 | 737,300 |
| 04 ago 2023 | 547.51 | 554.99 | 546.77 | 548.64 | 548.26 | 1,102,200 |
| 03 ago 2023 | 550.29 | 552.71 | 545.31 | 548.38 | 548.00 | 1,103,200 |
| 02 ago 2023 | 543.90 | 555.89 | 542.61 | 553.76 | 553.38 | 1,398,700 |
| 01 ago 2023 | 546.53 | 550.70 | 542.66 | 545.84 | 545.47 | 1,517,500 |
| 31 jul 2023 | 557.42 | 557.68 | 546.42 | 548.66 | 548.28 | 2,144,800 |
| 28 jul 2023 | 562.41 | 565.69 | 553.77 | 561.85 | 561.47 | 1,642,800 |
| 27 jul 2023 | 575.40 | 577.40 | 559.38 | 560.02 | 559.64 | 2,260,900 |
| 26 jul 2023 | 554.96 | 575.00 | 554.96 | 574.41 | 574.02 | 3,559,300 |
| 25 jul 2023 | 555.48 | 580.09 | 554.30 | 570.91 | 570.52 | 3,073,900 |
| 24 jul 2023 | 560.00 | 572.56 | 559.12 | 571.52 | 571.13 | 3,196,700 |
| 21 jul 2023 | 538.66 | 564.72 | 530.89 | 562.19 | 561.80 | 2,755,800 |
| 20 jul 2023 | 537.33 | 541.59 | 530.46 | 538.27 | 537.90 | 1,147,400 |
| 19 jul 2023 | 526.99 | 539.42 | 526.95 | 535.55 | 535.18 | 1,715,400 |
| 18 jul 2023 | 525.53 | 525.79 | 519.72 | 523.68 | 523.32 | 1,461,100 |
| 17 jul 2023 | 526.32 | 527.13 | 519.26 | 525.26 | 524.90 | 1,290,800 |
| 14 jul 2023 | 529.67 | 531.92 | 525.31 | 529.36 | 529.00 | 953,000 |
| 13 jul 2023 | 535.00 | 536.45 | 524.03 | 526.65 | 526.29 | 1,364,200 |
| 12 jul 2023 | 525.71 | 529.53 | 523.99 | 525.92 | 525.56 | 1,678,200 |
| 11 jul 2023 | 516.30 | 520.13 | 515.27 | 519.26 | 518.90 | 1,310,900 |
| 10 jul 2023 | 512.49 | 518.92 | 511.19 | 516.85 | 516.50 | 1,026,600 |
| 07 jul 2023 | 515.00 | 519.46 | 513.31 | 513.73 | 513.38 | 1,020,700 |
| 06 jul 2023 | 514.79 | 519.07 | 509.02 | 517.32 | 516.97 | 1,506,400 |
| 05 jul 2023 | 520.23 | 523.56 | 518.14 | 520.60 | 520.24 | 1,432,800 |
| 03 jul 2023 | 519.34 | 521.26 | 515.36 | 519.11 | 518.75 | 616,200 |
| 30 jun 2023 | 516.48 | 523.61 | 515.94 | 521.75 | 521.39 | 1,315,500 |
| 29 jun 2023 | 510.00 | 515.15 | 506.08 | 514.39 | 514.04 | 999,200 |
| 28 jun 2023 | 511.40 | 511.41 | 506.65 | 510.15 | 509.80 | 1,395,200 |
| 27 jun 2023 | 520.34 | 522.31 | 503.31 | 509.62 | 509.27 | 2,036,000 |
| 26 jun 2023 | 523.02 | 526.18 | 515.88 | 522.03 | 521.67 | 956,900 |
| 23 jun 2023 | 523.20 | 529.72 | 522.46 | 524.21 | 523.85 | 3,779,700 |
| 22 jun 2023 | 526.15 | 530.00 | 521.45 | 528.31 | 527.95 | 945,600 |
| 21 jun 2023 | 524.99 | 530.45 | 522.76 | 525.95 | 525.59 | 1,617,800 |
| 20 jun 2023 | 512.00 | 530.79 | 507.15 | 527.40 | 527.04 | 2,115,400 |
| 16 jun 2023 | 538.72 | 542.08 | 533.40 | 537.30 | 536.93 | 3,428,000 |
| 15 jun 2023 | 520.16 | 536.29 | 518.92 | 535.11 | 534.74 | 1,723,400 |
| 14 jun 2023 | 527.83 | 528.03 | 518.66 | 520.12 | 519.76 | 1,996,500 |
| 14 jun 2023 | 0.35 Dividendo | |||||
| 13 jun 2023 | 525.48 | 527.41 | 523.02 | 526.05 | 525.34 | 1,328,800 |
| 12 jun 2023 | 519.99 | 524.74 | 516.67 | 523.69 | 522.98 | 1,246,100 |
| 09 jun 2023 | 517.96 | 521.79 | 514.63 | 518.18 | 517.48 | 1,041,600 |
| 08 jun 2023 | 520.65 | 522.75 | 515.16 | 515.25 | 514.55 | 1,580,500 |
| 07 jun 2023 | 514.53 | 523.21 | 512.60 | 520.78 | 520.08 | 1,649,400 |
| 06 jun 2023 | 522.00 | 523.19 | 512.70 | 516.26 | 515.56 | 1,723,000 |
| 05 jun 2023 | 524.06 | 524.46 | 513.42 | 518.58 | 517.88 | 1,477,400 |
| 02 jun 2023 | 524.58 | 527.16 | 518.67 | 520.14 | 519.44 | 2,564,300 |
| 01 jun 2023 | 513.13 | 521.65 | 508.51 | 519.38 | 518.68 | 1,830,100 |
| 31 may 2023 | 513.67 | 513.67 | 501.66 | 508.46 | 507.77 | 4,052,200 |
| 30 may 2023 | 523.82 | 526.44 | 513.11 | 514.22 | 513.53 | 1,793,800 |
| 26 may 2023 | 527.68 | 532.71 | 521.82 | 522.02 | 521.32 | 1,603,700 |
| 25 may 2023 | 513.97 | 522.31 | 510.30 | 520.64 | 519.94 | 2,262,200 |
| 24 may 2023 | 510.00 | 514.50 | 498.50 | 510.72 | 510.03 | 2,482,800 |
| 23 may 2023 | 526.35 | 529.30 | 519.71 | 525.10 | 524.39 | 1,629,400 |
| 22 may 2023 | 527.42 | 534.64 | 527.36 | 529.02 | 528.31 | 1,161,000 |
| 19 may 2023 | 523.04 | 531.74 | 522.67 | 527.38 | 526.67 | 1,313,300 |
| 18 may 2023 | 520.79 | 524.64 | 518.66 | 523.54 | 522.83 | 1,073,300 |
| 17 may 2023 | 522.36 | 527.38 | 512.93 | 521.67 | 520.97 | 1,284,600 |
| 16 may 2023 | 521.26 | 522.70 | 519.17 | 519.75 | 519.05 | 903,500 |
| 15 may 2023 | 524.25 | 525.28 | 520.14 | 523.68 | 522.97 | 1,383,800 |
| 12 may 2023 | 531.75 | 534.97 | 521.44 | 524.65 | 523.94 | 1,518,200 |
| 11 may 2023 | 532.09 | 535.74 | 525.06 | 529.79 | 529.07 | 2,326,300 |
| 10 may 2023 | 539.39 | 539.92 | 530.00 | 533.50 | 532.78 | 1,586,100 |
| 09 may 2023 | 535.04 | 537.47 | 529.22 | 534.66 | 533.94 | 1,225,100 |
| 08 may 2023 | 549.45 | 550.00 | 541.09 | 542.58 | 541.85 | 1,029,100 |
| 05 may 2023 | 553.06 | 554.40 | 541.92 | 546.38 | 545.64 | 962,400 |
| 04 may 2023 | 552.60 | 553.90 | 542.72 | 545.64 | 544.90 | 1,243,500 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
