U.S. markets open in 4 hours 40 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
563.48-1.23 (-0.22%)
Al cierre: 04:00PM EST
563.48 0.00 (0.00%)
Antes de la apertura del mercado: 04:33AM EST
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 feb 2024563.34565.99561.01563.48563.48758,100
23 feb 2024562.87566.68560.86564.71564.71970,000
22 feb 2024555.00560.74550.27560.49560.491,139,600
21 feb 2024546.11552.97544.29552.85552.85786,500
20 feb 2024544.86550.41542.35548.14548.14989,300
16 feb 2024546.32552.69546.32547.84547.841,028,200
15 feb 2024547.26553.23545.28548.57548.571,519,000
14 feb 2024541.64548.69541.64548.27548.271,297,000
13 feb 2024541.42546.19534.41538.60538.601,268,000
12 feb 2024551.00551.00544.11546.86546.861,073,000
09 feb 2024549.65554.13548.29550.75550.751,280,800
08 feb 2024552.20552.86541.46550.89550.891,549,300
07 feb 2024562.00566.00552.03552.31552.311,451,400
06 feb 2024552.49560.50551.45560.28560.281,328,100
05 feb 2024549.46556.98546.67551.62551.621,473,700
02 feb 2024549.02554.45541.89551.82551.821,327,500
01 feb 2024542.14553.92534.24552.23552.232,163,900
31 ene 2024563.30566.00537.78538.98538.983,589,400
30 ene 2024559.50570.00559.50567.12567.122,301,300
29 ene 2024550.00559.19547.36557.77557.772,445,900
26 ene 2024554.00556.41546.65547.33547.333,172,300
25 ene 2024543.23547.78537.64538.21538.211,748,100
24 ene 2024549.85551.99539.14539.99539.991,842,500
23 ene 2024556.20557.03545.37550.74550.741,116,600
22 ene 2024552.88558.69550.53553.39553.391,818,500
19 ene 2024545.16553.28541.84551.75551.752,124,000
18 ene 2024537.35547.03535.99544.42544.421,728,200
17 ene 2024538.75545.95536.84539.25539.251,966,300
16 ene 2024543.51550.84541.18542.00542.001,838,900
12 ene 2024548.51553.08542.79544.32544.322,013,100
11 ene 2024543.53548.54540.41546.00546.001,983,100
10 ene 2024540.79549.36533.88543.93543.932,026,600
09 ene 2024538.52559.23536.65541.85541.852,890,000
08 ene 2024529.63543.56527.40541.38541.382,126,800
05 ene 2024533.97540.77530.47531.23531.231,817,200
04 ene 2024527.32539.84527.32537.36537.361,831,300
03 ene 2024542.81543.67527.97528.82528.822,170,300
02 ene 2024529.56546.10527.37544.15544.152,310,800
29 dic 2023531.21533.97529.52530.79530.79804,300
28 dic 2023533.00536.00531.50532.94532.94763,400
27 dic 2023530.81533.07529.29531.65531.65806,000
26 dic 2023526.88531.24525.78529.70529.70639,100
22 dic 2023528.09532.92526.90529.05529.051,081,500
21 dic 2023518.07527.03518.07526.56526.561,016,600
20 dic 2023528.00532.49519.37519.43519.431,497,300
19 dic 2023521.01528.86519.81528.14528.142,569,400
18 dic 2023521.13523.86515.60518.62518.621,607,300
15 dic 2023520.77523.48517.72518.03518.034,354,300
14 dic 2023529.54534.43520.13521.52521.522,763,900
14 dic 20230.35 Dividendo
13 dic 2023498.59518.87496.88518.54518.192,776,700
12 dic 2023496.33498.51491.47497.37497.031,420,200
11 dic 2023492.56497.45491.33494.99494.662,030,900
08 dic 2023492.81495.68488.02489.77489.441,870,800
07 dic 2023494.53498.30492.31494.10493.772,101,800
06 dic 2023495.00496.68491.65493.81493.481,241,700
05 dic 2023492.97493.63487.06491.60491.271,613,600
04 dic 2023493.47498.31490.36495.34495.011,222,300
01 dic 2023490.88499.20489.60496.13495.801,219,700
30 nov 2023495.90497.50489.38495.76495.431,914,000
29 nov 2023489.89495.80489.89492.92492.591,195,800
28 nov 2023488.42488.75480.57485.92485.591,549,600
27 nov 2023489.22493.42488.15490.13489.802,427,100
24 nov 2023488.50491.03486.81490.78490.45722,800
22 nov 2023486.08490.57485.71487.53487.201,463,800
21 nov 2023478.28490.32476.45482.39482.062,915,900
20 nov 2023467.03471.68465.90469.03468.711,183,500
17 nov 2023475.00475.00464.17466.42466.111,556,300
16 nov 2023472.06474.70468.71472.47472.151,613,400
15 nov 2023464.66474.83463.99470.54470.222,184,000
14 nov 2023456.81462.24455.22459.26458.951,822,400
13 nov 2023445.53446.81439.11445.15444.851,675,000
10 nov 2023443.82449.16437.26448.43448.131,896,500
09 nov 2023458.54458.84443.06444.27443.972,042,400
08 nov 2023461.51464.01453.08454.31454.001,848,100
07 nov 2023453.88463.85452.11459.24458.931,708,700
06 nov 2023456.70459.48452.25455.02454.711,613,800
03 nov 2023454.69460.57451.60454.74454.431,921,800
02 nov 2023444.84448.14441.93447.57447.271,713,900
01 nov 2023445.13445.13434.00441.11440.812,275,400
31 oct 2023436.49446.60433.15444.77444.472,895,400
30 oct 2023432.18435.35420.21434.11433.822,946,500
27 oct 2023439.57439.96427.37431.41431.122,495,600
26 oct 2023431.13445.33429.18440.16439.862,971,200
25 oct 2023423.00438.84415.60433.18432.897,906,700
24 oct 2023451.93458.85447.14458.26457.952,376,600
23 oct 2023461.75469.47459.98461.81461.501,897,500
20 oct 2023469.51471.20463.25464.36464.051,599,300
19 oct 2023472.30476.70467.43469.67469.352,014,500
18 oct 2023480.98480.98466.87467.26466.942,134,800
17 oct 2023479.00489.96477.70484.77484.441,355,200
16 oct 2023482.85492.05480.28488.54488.211,247,700
13 oct 2023479.63484.27476.00482.85482.522,004,300
12 oct 2023491.84495.86470.61482.56482.232,026,200
11 oct 2023497.22498.63491.79492.63492.301,207,100
10 oct 2023495.59499.54492.93496.15495.821,304,900
09 oct 2023495.00497.66490.39496.13495.801,182,500
06 oct 2023495.82502.16493.07498.55498.211,108,100
05 oct 2023497.39500.44492.70498.02497.68917,500
04 oct 2023501.21503.19495.84502.45502.111,022,100
*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...