Italia markets closed

Thermo Fisher Scientific Inc. (0R0H.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
609,64+11,29 (+1,89%)
Alla chiusura: 07:10PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024601,00614,52597,48609,64609,64512
25 lug 2024568,01603,73567,60598,35598,352.964
24 lug 2024547,65570,01547,65569,61569,615.478
23 lug 2024565,00571,78554,25554,25554,256.259
22 lug 2024540,28544,39537,09542,12542,12660
19 lug 2024544,02544,61531,46533,07533,071.269
18 lug 2024554,69557,32538,26540,19540,191.209
17 lug 2024555,75559,50552,64555,52555,521.938
16 lug 2024549,24554,39547,66553,79553,791.862
15 lug 2024542,18550,83542,18544,26544,261.124
12 lug 2024542,69551,10541,35550,06550,061.652
11 lug 2024538,67548,59537,45547,65547,651.512
10 lug 2024535,13535,13529,24533,47533,476.055
09 lug 2024537,90538,60528,57531,13531,131.063
08 lug 2024539,93543,15535,75537,34537,341.146
05 lug 2024534,00539,58534,00539,58539,581.383
04 lug 2024------
03 lug 2024534,99539,12531,99535,84535,842.111
02 lug 2024539,31542,24534,36536,01536,012.844
01 lug 2024554,22557,82541,14541,14541,14451
28 giu 2024553,98558,11549,53549,84549,841.333
27 giu 2024556,72558,26551,76551,76551,761.165
26 giu 2024559,03560,43554,16559,83559,832.045
25 giu 2024565,76567,97557,10557,10557,102.661
24 giu 2024568,60571,68562,38566,47566,47693
21 giu 2024558,71567,59556,75563,75563,751.569
20 giu 2024566,00569,11552,02557,46557,463.968
19 giu 2024569,17569,17569,17569,17569,17214
18 giu 2024569,56572,10565,37565,37565,373.004
17 giu 2024566,45568,54563,54567,00567,005.556
14 giu 2024573,00573,00567,69568,27568,271.192
14 giu 20240.39 Dividendo
13 giu 2024573,36573,36566,09568,94568,554.113
12 giu 2024575,89581,81573,20577,63577,23437.564
11 giu 2024580,81580,81574,87577,18576,78100.940
10 giu 2024577,68582,45576,00580,24579,841.527
07 giu 2024579,51585,87577,80582,47582,07302
06 giu 2024573,83578,93572,86578,78578,38835
05 giu 2024574,22574,85567,81573,80573,41467
04 giu 2024570,79573,27565,22569,91569,52387
03 giu 2024568,98573,68563,73567,72567,335.375
31 mag 2024564,59567,74560,44563,05562,66411
30 mag 2024553,91564,17550,81563,34562,951.464
29 mag 2024571,58571,58563,73566,14565,75897
28 mag 2024581,95582,13569,27571,47571,08666
24 mag 2024587,85588,12581,39582,73582,33225
23 mag 2024592,00592,00584,70585,80585,401.867
22 mag 2024590,55596,48587,62592,42592,011.622
21 mag 2024591,00594,01586,67587,07586,67483
20 mag 2024596,12597,40592,43593,47593,07695
17 mag 2024597,10597,10589,46594,04593,63421
16 mag 2024599,00600,11593,57599,57599,16866
15 mag 2024600,00601,75595,05598,98598,57722
14 mag 2024590,95597,20588,11590,36589,96712
13 mag 2024593,03594,58587,10589,47589,071.152
10 mag 2024581,47592,31580,04591,04590,631.283
09 mag 2024575,94577,52572,84576,51576,11555
08 mag 2024573,00575,19570,52574,59574,201.257
07 mag 2024571,50575,67565,33573,30572,91680
03 mag 2024579,43579,84575,34576,77576,37847
02 mag 2024579,98580,05565,83570,38569,992.314
01 mag 2024569,86574,87569,20573,73573,34108
30 apr 2024575,00576,42570,16572,97572,581.054
29 apr 2024575,09579,39572,37576,16575,77432
26 apr 2024567,94574,68567,11573,08572,69229
25 apr 2024577,99579,42569,91573,80573,41327
24 apr 2024579,00590,00566,41575,22574,834.404
23 apr 2024565,44576,61560,56575,78575,391.284
22 apr 2024544,78552,21543,40552,21551,83522.351
19 apr 2024541,18545,41539,52544,79544,424.124
18 apr 2024547,09547,09529,64541,35540,98931
17 apr 2024555,86555,86547,35550,23549,851.124
16 apr 2024559,04559,93552,78556,42556,041.571
15 apr 2024570,72571,05558,54558,54558,161.778
12 apr 2024569,82574,08561,67563,83563,441.719
11 apr 2024580,99581,98571,42579,19578,79469
10 apr 2024578,34580,00572,03574,82574,43316
09 apr 2024583,78589,60581,34585,91585,511.010
08 apr 2024579,35581,29574,74578,37577,97643
05 apr 2024570,22583,84568,26581,61581,211.152
04 apr 2024580,41582,21577,35579,32578,92962
03 apr 2024571,23577,66571,23576,48576,081.448
02 apr 2024570,79572,24565,94568,41568,021.138
28 mar 2024578,34582,41578,34580,91580,511.359
27 mar 2024572,52576,99571,06576,67576,271.580
26 mar 2024573,56575,20568,90569,88569,49419.480
25 mar 2024583,21584,23571,25573,43573,041.144
22 mar 2024588,04588,90579,83583,10582,701.499
21 mar 2024580,00587,30577,58584,84584,441.767
20 mar 2024581,05585,00576,50578,47578,07992
19 mar 2024581,28583,73577,04582,30581,90919
18 mar 2024586,38586,93578,41582,14581,7428.047
15 mar 2024577,09584,12575,17583,00582,6021.137
14 mar 2024590,98594,56582,80583,33582,93747
14 mar 20240.39 Dividendo
13 mar 2024599,03599,03592,29593,52592,72455
12 mar 2024599,43600,73594,45598,47597,67112.918
11 mar 2024594,18597,61589,50597,16596,364.681
08 mar 2024597,00603,14595,52600,26599,45508
07 mar 2024595,00597,40591,97595,45594,65385
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...