Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.461,05 +73,29 (+0,19%) Nasdaq
16.311,90 -34,37 (-0,21%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,73 -0,53 (-0,67%) Bitcoin EUR
56.108,59 -1.715,55 (-2,97%)
Thermo Fisher Scientific Inc. (0R0H.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:45PM BST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 581,47 | 592,31 | 580,04 | 592,19 | 592,19 | 1.001 |
| 09 mag 2024 | 575,94 | 577,52 | 572,84 | 576,51 | 576,51 | 555 |
| 08 mag 2024 | 573,00 | 575,19 | 570,52 | 574,59 | 574,59 | 1.257 |
| 07 mag 2024 | 571,50 | 575,67 | 565,33 | 573,30 | 573,30 | 680 |
| 03 mag 2024 | 579,43 | 579,84 | 575,34 | 576,77 | 576,77 | 847 |
| 02 mag 2024 | 579,98 | 580,05 | 565,83 | 570,38 | 570,38 | 2.314 |
| 01 mag 2024 | 569,86 | 574,87 | 569,20 | 573,73 | 573,73 | 108 |
| 30 apr 2024 | 575,00 | 576,42 | 570,16 | 572,97 | 572,97 | 1.054 |
| 29 apr 2024 | 575,09 | 579,39 | 572,37 | 576,16 | 576,16 | 432 |
| 26 apr 2024 | 567,94 | 574,68 | 567,11 | 573,08 | 573,08 | 229 |
| 25 apr 2024 | 577,99 | 579,42 | 569,91 | 573,80 | 573,80 | 327 |
| 24 apr 2024 | 579,00 | 590,00 | 566,41 | 575,22 | 575,22 | 4.404 |
| 23 apr 2024 | 565,44 | 576,61 | 560,56 | 575,78 | 575,78 | 1.284 |
| 22 apr 2024 | 544,78 | 552,21 | 543,40 | 552,21 | 552,21 | 522.351 |
| 19 apr 2024 | 541,18 | 545,41 | 539,52 | 544,79 | 544,79 | 4.124 |
| 18 apr 2024 | 547,09 | 547,09 | 529,64 | 541,35 | 541,35 | 931 |
| 17 apr 2024 | 555,86 | 555,86 | 547,35 | 550,23 | 550,23 | 1.124 |
| 16 apr 2024 | 559,04 | 559,93 | 552,78 | 556,42 | 556,42 | 1.571 |
| 15 apr 2024 | 570,72 | 571,05 | 558,54 | 558,54 | 558,54 | 1.778 |
| 12 apr 2024 | 569,82 | 574,08 | 561,67 | 563,83 | 563,83 | 1.719 |
| 11 apr 2024 | 580,99 | 581,98 | 571,42 | 579,19 | 579,19 | 469 |
| 10 apr 2024 | 578,34 | 580,00 | 572,03 | 574,82 | 574,82 | 316 |
| 09 apr 2024 | 583,78 | 589,60 | 581,34 | 585,91 | 585,91 | 1.010 |
| 08 apr 2024 | 579,35 | 581,29 | 574,74 | 578,37 | 578,37 | 643 |
| 05 apr 2024 | 570,22 | 583,84 | 568,26 | 581,61 | 581,61 | 1.152 |
| 04 apr 2024 | 580,41 | 582,21 | 577,35 | 579,32 | 579,32 | 962 |
| 03 apr 2024 | 571,23 | 577,66 | 571,23 | 576,48 | 576,48 | 1.448 |
| 02 apr 2024 | 570,79 | 572,24 | 565,94 | 568,41 | 568,41 | 1.138 |
| 28 mar 2024 | 578,34 | 582,41 | 578,34 | 580,91 | 580,91 | 1.359 |
| 27 mar 2024 | 572,52 | 576,99 | 571,06 | 576,67 | 576,67 | 1.580 |
| 26 mar 2024 | 573,56 | 575,20 | 568,90 | 569,88 | 569,88 | 419.480 |
| 25 mar 2024 | 583,21 | 584,23 | 571,25 | 573,43 | 573,43 | 1.144 |
| 22 mar 2024 | 588,04 | 588,90 | 579,83 | 583,10 | 583,10 | 1.499 |
| 21 mar 2024 | 580,00 | 587,30 | 577,58 | 584,84 | 584,84 | 1.767 |
| 20 mar 2024 | 581,05 | 585,00 | 576,50 | 578,47 | 578,47 | 992 |
| 19 mar 2024 | 581,28 | 583,73 | 577,04 | 582,30 | 582,30 | 919 |
| 18 mar 2024 | 586,38 | 586,93 | 578,41 | 582,14 | 582,14 | 28.047 |
| 15 mar 2024 | 577,09 | 584,12 | 575,17 | 583,00 | 583,00 | 21.137 |
| 14 mar 2024 | 590,98 | 594,56 | 582,80 | 583,33 | 583,33 | 747 |
| 14 mar 2024 | 0.39 Dividendo | |||||
| 13 mar 2024 | 599,03 | 599,03 | 592,29 | 593,52 | 593,13 | 455 |
| 12 mar 2024 | 599,43 | 600,73 | 594,45 | 598,47 | 598,08 | 112.918 |
| 11 mar 2024 | 594,18 | 597,61 | 589,50 | 597,16 | 596,77 | 4.681 |
| 08 mar 2024 | 597,00 | 603,14 | 595,52 | 600,26 | 599,87 | 508 |
| 07 mar 2024 | 595,00 | 597,40 | 591,97 | 595,45 | 595,06 | 385 |
| 06 mar 2024 | 588,35 | 598,23 | 587,15 | 589,37 | 588,98 | 2.664 |
| 05 mar 2024 | 581,13 | 585,39 | 579,42 | 583,64 | 583,26 | 1.976 |
| 04 mar 2024 | 575,40 | 580,55 | 572,32 | 579,01 | 578,63 | 905 |
| 01 mar 2024 | 564,56 | 578,44 | 562,50 | 576,17 | 575,79 | 1.701 |
| 29 feb 2024 | 574,65 | 580,00 | 564,41 | 571,49 | 571,11 | 1.624 |
| 28 feb 2024 | 565,20 | 572,50 | 565,13 | 570,96 | 570,58 | 734 |
| 27 feb 2024 | 563,17 | 567,62 | 560,55 | 567,09 | 566,72 | 838 |
| 26 feb 2024 | 563,34 | 565,98 | 561,25 | 562,78 | 562,41 | 2.016 |
| 23 feb 2024 | 562,39 | 566,43 | 561,90 | 564,58 | 564,21 | 919 |
| 22 feb 2024 | 555,00 | 558,83 | 550,82 | 556,36 | 556,00 | 2.095 |
| 21 feb 2024 | 546,11 | 550,20 | 544,39 | 548,28 | 547,92 | 3.859 |
| 20 feb 2024 | 544,50 | 550,35 | 542,88 | 547,25 | 546,89 | 1.350 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 548,57 | 552,45 | 546,19 | 552,27 | 551,91 | 1.313 |
| 15 feb 2024 | 547,26 | 553,26 | 545,38 | 550,32 | 549,96 | 1.690 |
| 14 feb 2024 | 540,43 | 547,92 | 540,43 | 543,28 | 542,92 | 1.679 |
| 13 feb 2024 | 541,42 | 544,55 | 536,65 | 536,65 | 536,30 | 402 |
| 12 feb 2024 | 551,00 | 551,00 | 544,24 | 547,60 | 547,24 | 456 |
| 09 feb 2024 | 549,65 | 554,31 | 548,23 | 551,62 | 551,26 | 199 |
| 08 feb 2024 | 552,20 | 552,20 | 542,00 | 547,92 | 547,56 | 597 |
| 07 feb 2024 | 562,00 | 564,97 | 554,27 | 557,46 | 557,09 | 218 |
| 06 feb 2024 | 552,49 | 558,97 | 551,59 | 557,02 | 556,65 | 786 |
| 05 feb 2024 | 549,46 | 556,83 | 546,66 | 552,10 | 551,74 | 1.006 |
| 02 feb 2024 | 549,02 | 551,15 | 542,10 | 550,12 | 549,76 | 1.089 |
| 01 feb 2024 | 538,98 | 545,49 | 534,32 | 541,24 | 540,88 | 75.221 |
| 31 gen 2024 | 563,30 | 565,00 | 543,91 | 545,93 | 545,57 | 3.188 |
| 30 gen 2024 | 557,77 | 569,86 | 557,77 | 567,19 | 566,82 | 77.184 |
| 29 gen 2024 | 550,00 | 558,09 | 548,73 | 555,66 | 555,30 | 3.488 |
| 26 gen 2024 | 554,00 | 556,41 | 547,33 | 549,97 | 549,61 | 1.269 |
| 25 gen 2024 | 543,23 | 547,69 | 538,93 | 539,96 | 539,61 | 1.635 |
| 24 gen 2024 | 549,85 | 551,03 | 539,52 | 543,22 | 542,86 | 598 |
| 23 gen 2024 | 556,20 | 557,99 | 546,20 | 548,45 | 548,09 | 8.423 |
| 22 gen 2024 | 551,75 | 558,72 | 551,75 | 554,67 | 554,31 | 12.041 |
| 19 gen 2024 | 544,42 | 551,90 | 542,82 | 551,80 | 551,44 | 165.671 |
| 18 gen 2024 | 537,35 | 544,06 | 536,01 | 544,06 | 543,70 | 749 |
| 17 gen 2024 | 538,72 | 544,43 | 536,43 | 538,00 | 537,65 | 223 |
| 16 gen 2024 | 544,32 | 550,56 | 542,33 | 544,30 | 543,94 | 13.696 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 548,51 | 553,01 | 546,04 | 548,94 | 548,58 | 643 |
| 11 gen 2024 | 543,53 | 548,47 | 540,87 | 547,34 | 546,98 | 447 |
| 10 gen 2024 | 540,79 | 547,94 | 534,65 | 541,61 | 541,25 | 745 |
| 09 gen 2024 | 541,38 | 558,74 | 538,23 | 546,84 | 546,48 | 20.400 |
| 08 gen 2024 | 529,63 | 539,62 | 529,26 | 539,03 | 538,67 | 627 |
| 05 gen 2024 | 533,97 | 540,64 | 532,10 | 532,10 | 531,75 | 440 |
| 04 gen 2024 | 528,06 | 538,67 | 527,32 | 534,95 | 534,60 | 1.400 |
| 03 gen 2024 | 542,81 | 543,98 | 530,66 | 533,58 | 533,23 | 1.095 |
| 02 gen 2024 | 529,56 | 545,60 | 527,15 | 544,82 | 544,46 | 1.140 |
| 29 dic 2023 | 531,21 | 534,00 | 529,49 | 530,23 | 529,88 | 278 |
| 28 dic 2023 | 533,00 | 535,87 | 531,02 | 534,16 | 533,81 | 654 |
| 27 dic 2023 | 530,81 | 532,66 | 530,22 | 530,95 | 530,60 | 829 |
| 22 dic 2023 | 526,56 | 532,63 | 526,56 | 528,19 | 527,84 | 69.117 |
| 21 dic 2023 | 518,07 | 526,82 | 518,04 | 525,34 | 524,99 | 74.767 |
| 20 dic 2023 | 528,14 | 532,23 | 525,81 | 528,22 | 527,87 | 36.661 |
| 19 dic 2023 | 523,47 | 527,83 | 519,21 | 526,52 | 526,17 | 3.021 |
| 18 dic 2023 | 523,49 | 524,12 | 515,71 | 518,69 | 518,35 | 4.135 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.