U.S. markets open in 3 hours 31 minutes
F S&P 500
5,525.00 +3.50 (+0.06%) F Dow Jones
39,519.00 +50.00 (+0.13%) F Nasdaq
19,928.00 +0.75 (+0.00%) E-mini Russell 2000 Index Futur
2,070.30 +5.30 (+0.26%) Petróleo
81.87 +0.33 (+0.40%) Oro
2,337.60 -2.00 (-0.09%)
Thermo Fisher Scientific Inc. (TN8.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 11:32AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 515.90 | 516.80 | 514.70 | 516.80 | 516.80 | 60 |
| 28 jun 2024 | 517.10 | 520.00 | 515.00 | 517.10 | 517.10 | 35 |
| 27 jun 2024 | 519.50 | 523.20 | 518.70 | 519.90 | 519.90 | 226 |
| 26 jun 2024 | 523.20 | 523.20 | 519.90 | 522.30 | 522.30 | 40 |
| 25 jun 2024 | 526.80 | 529.10 | 522.20 | 522.20 | 522.20 | 37 |
| 24 jun 2024 | 523.40 | 532.00 | 521.20 | 531.30 | 531.30 | 491 |
| 21 jun 2024 | 516.60 | 531.40 | 516.60 | 529.30 | 529.30 | 40 |
| 20 jun 2024 | 524.00 | 527.40 | 515.40 | 517.90 | 517.90 | 151 |
| 19 jun 2024 | 531.30 | 534.50 | 523.60 | 523.60 | 523.60 | 89 |
| 18 jun 2024 | 530.70 | 531.00 | 526.90 | 528.10 | 528.10 | 185 |
| 17 jun 2024 | 536.30 | 536.80 | 526.90 | 529.60 | 529.60 | 218 |
| 14 jun 2024 | 531.60 | 533.40 | 530.80 | 533.40 | 533.40 | 18 |
| 14 jun 2024 | 0.39 Dividendo | |||||
| 13 jun 2024 | 528.90 | 530.60 | 516.00 | 516.00 | 515.61 | 12 |
| 12 jun 2024 | 530.80 | 535.50 | 530.80 | 533.50 | 533.10 | 44 |
| 11 jun 2024 | 538.40 | 541.50 | 536.80 | 537.60 | 537.19 | 178 |
| 10 jun 2024 | 539.20 | 541.80 | 537.40 | 538.00 | 537.59 | 77 |
| 07 jun 2024 | 537.30 | 540.40 | 527.60 | 540.20 | 539.79 | 130 |
| 06 jun 2024 | 526.40 | 530.90 | 526.40 | 530.40 | 530.00 | 74 |
| 05 jun 2024 | 525.00 | 525.90 | 524.20 | 525.90 | 525.50 | 36 |
| 04 jun 2024 | 520.90 | 526.30 | 520.90 | 522.90 | 522.50 | 46 |
| 03 jun 2024 | 525.80 | 525.80 | 520.40 | 520.40 | 520.01 | 101 |
| 31 may 2024 | 519.50 | 520.60 | 514.10 | 519.50 | 519.11 | 30 |
| 30 may 2024 | 518.00 | 519.50 | 511.40 | 513.10 | 512.71 | 250 |
| 29 may 2024 | 526.90 | 527.90 | 523.30 | 524.00 | 523.60 | 20 |
| 28 may 2024 | 532.90 | 532.90 | 524.40 | 524.40 | 524.00 | 27 |
| 27 may 2024 | 538.70 | 538.70 | 530.50 | 537.00 | 536.59 | 113 |
| 24 may 2024 | 543.00 | 543.60 | 535.90 | 536.40 | 535.99 | 357 |
| 23 may 2024 | 547.70 | 547.70 | 541.90 | 543.90 | 543.49 | 63 |
| 22 may 2024 | 544.10 | 549.70 | 542.40 | 548.50 | 548.09 | 168 |
| 21 may 2024 | 544.70 | 547.80 | 542.30 | 543.80 | 543.39 | 55 |
| 20 may 2024 | 548.00 | 548.00 | 548.00 | 548.00 | 547.59 | - |
| 17 may 2024 | 548.80 | 549.40 | 546.20 | 547.70 | 547.29 | 148 |
| 16 may 2024 | 549.10 | 552.90 | 547.90 | 552.10 | 551.68 | 50 |
| 15 may 2024 | 550.40 | 551.80 | 546.80 | 551.80 | 551.38 | 286 |
| 14 may 2024 | 547.70 | 549.40 | 538.20 | 548.40 | 547.99 | 424 |
| 13 may 2024 | 552.10 | 552.10 | 547.20 | 547.20 | 546.79 | 25 |
| 10 may 2024 | 535.20 | 550.40 | 534.10 | 550.40 | 549.98 | 119 |
| 09 may 2024 | 534.20 | 534.70 | 532.30 | 534.30 | 533.90 | 12 |
| 08 may 2024 | 534.80 | 535.00 | 530.40 | 534.50 | 534.10 | 174 |
| 07 may 2024 | 533.90 | 534.00 | 528.40 | 533.00 | 532.60 | 160 |
| 06 may 2024 | 529.80 | 533.70 | 528.80 | 533.60 | 533.20 | 276 |
| 03 may 2024 | 536.00 | 536.00 | 530.00 | 535.10 | 534.70 | 179 |
| 02 may 2024 | 538.30 | 545.20 | 533.00 | 533.20 | 532.80 | 324 |
| 30 abr 2024 | 535.00 | 539.50 | 533.60 | 537.00 | 536.59 | 53 |
| 29 abr 2024 | 536.00 | 539.30 | 535.00 | 539.30 | 538.89 | 266 |
| 26 abr 2024 | 527.60 | 536.40 | 527.60 | 536.40 | 535.99 | 55 |
| 25 abr 2024 | 532.90 | 539.30 | 530.60 | 534.50 | 534.10 | 95 |
| 24 abr 2024 | 538.00 | 559.30 | 538.00 | 546.70 | 546.29 | 440 |
| 23 abr 2024 | 515.80 | 534.70 | 515.80 | 534.10 | 533.70 | 182 |
| 22 abr 2024 | 510.10 | 514.40 | 510.10 | 513.00 | 512.61 | 94 |
| 19 abr 2024 | 509.00 | 510.20 | 506.00 | 510.20 | 509.81 | 249 |
| 18 abr 2024 | 509.50 | 509.50 | 496.60 | 508.60 | 508.22 | 470 |
| 17 abr 2024 | 520.80 | 527.40 | 517.10 | 517.10 | 516.71 | 134 |
| 16 abr 2024 | 523.40 | 524.70 | 519.20 | 522.90 | 522.50 | 140 |
| 15 abr 2024 | 527.60 | 531.70 | 527.60 | 529.10 | 528.70 | 212 |
| 12 abr 2024 | 538.10 | 538.10 | 532.50 | 532.50 | 532.10 | 41 |
| 11 abr 2024 | 531.60 | 539.30 | 530.10 | 533.90 | 533.50 | 145 |
| 10 abr 2024 | 544.10 | 544.30 | 534.20 | 536.90 | 536.49 | 161 |
| 09 abr 2024 | 532.30 | 540.40 | 532.30 | 540.40 | 539.99 | 12 |
| 08 abr 2024 | 536.00 | 536.00 | 529.10 | 531.80 | 531.40 | 105 |
| 05 abr 2024 | 522.90 | 536.80 | 522.60 | 536.80 | 536.39 | 259 |
| 04 abr 2024 | 533.20 | 533.60 | 525.60 | 532.40 | 532.00 | 317 |
| 03 abr 2024 | 528.60 | 533.30 | 527.00 | 532.40 | 532.00 | 10 |
| 02 abr 2024 | 537.00 | 537.50 | 526.20 | 530.50 | 530.10 | 342 |
| 28 mar 2024 | 532.20 | 538.00 | 532.20 | 536.80 | 536.39 | 1,052 |
| 27 mar 2024 | 529.80 | 531.80 | 527.00 | 531.80 | 531.40 | 43 |
| 26 mar 2024 | 530.20 | 532.40 | 526.80 | 526.80 | 526.40 | 193 |
| 25 mar 2024 | 541.20 | 541.20 | 529.80 | 530.00 | 529.60 | 123 |
| 22 mar 2024 | 536.40 | 537.60 | 536.40 | 536.80 | 536.39 | 10 |
| 21 mar 2024 | 532.80 | 539.00 | 532.00 | 538.80 | 538.39 | 45 |
| 20 mar 2024 | 535.40 | 540.00 | 532.60 | 532.80 | 532.40 | 122 |
| 19 mar 2024 | 535.20 | 536.00 | 531.00 | 535.40 | 535.00 | 118 |
| 18 mar 2024 | 531.40 | 538.00 | 530.60 | 536.00 | 535.59 | 196 |
| 15 mar 2024 | 537.40 | 540.40 | 531.80 | 535.20 | 534.80 | 265 |
| 14 mar 2024 | 543.40 | 543.40 | 535.40 | 535.40 | 535.00 | 27 |
| 14 mar 2024 | 0.39 Dividendo | |||||
| 13 mar 2024 | 540.60 | 548.20 | 540.60 | 543.00 | 542.20 | 523 |
| 12 mar 2024 | 545.00 | 550.40 | 545.00 | 546.20 | 545.40 | 76 |
| 11 mar 2024 | 545.80 | 546.00 | 541.00 | 545.20 | 544.40 | 220 |
| 08 mar 2024 | 545.00 | 548.00 | 543.60 | 547.20 | 546.39 | 133 |
| 07 mar 2024 | 541.40 | 545.40 | 537.80 | 543.60 | 542.80 | 186 |
| 06 mar 2024 | 534.60 | 547.80 | 534.60 | 547.80 | 546.99 | 109 |
| 05 mar 2024 | 535.00 | 537.20 | 530.40 | 535.60 | 534.81 | 296 |
| 04 mar 2024 | 530.00 | 535.40 | 527.80 | 533.00 | 532.21 | 144 |
| 01 mar 2024 | 528.20 | 530.20 | 525.20 | 530.20 | 529.42 | 73 |
| 29 feb 2024 | 528.20 | 529.20 | 520.40 | 528.40 | 527.62 | 353 |
| 28 feb 2024 | 524.00 | 528.00 | 516.20 | 526.20 | 525.42 | 294 |
| 27 feb 2024 | 518.40 | 523.60 | 518.40 | 520.60 | 519.83 | 191 |
| 26 feb 2024 | 518.00 | 521.80 | 517.00 | 517.40 | 516.64 | 149 |
| 23 feb 2024 | 516.60 | 522.80 | 513.20 | 522.80 | 522.03 | 144 |
| 22 feb 2024 | 510.20 | 517.20 | 503.40 | 517.20 | 516.44 | 285 |
| 21 feb 2024 | 506.80 | 507.00 | 503.60 | 505.80 | 505.05 | 270 |
| 20 feb 2024 | 501.00 | 508.60 | 501.00 | 508.60 | 507.85 | 136 |
| 19 feb 2024 | 507.00 | 507.00 | 504.00 | 504.00 | 503.26 | 13 |
| 16 feb 2024 | 508.20 | 512.00 | 504.00 | 509.40 | 508.65 | 220 |
| 15 feb 2024 | 512.40 | 512.40 | 506.60 | 507.60 | 506.85 | 159 |
| 14 feb 2024 | 501.40 | 509.80 | 501.40 | 509.80 | 509.05 | 121 |
| 13 feb 2024 | 507.60 | 507.60 | 504.80 | 505.60 | 504.86 | 36 |
| 12 feb 2024 | 508.80 | 512.00 | 508.60 | 509.20 | 508.45 | 16 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.