Italia markets close in 8 hours 5 minutes

Thermo Fisher Scientific Inc. (0R0H.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
593,47-0,57 (-0,10%)
In data: 07:10PM BST. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20240,000,000,00593,47593,47174
17 mag 2024597,10597,10589,46594,04594,04421
16 mag 2024599,00600,11593,57599,57599,57866
15 mag 2024600,00601,75595,05598,98598,98722
14 mag 2024590,95597,20588,11590,36590,36712
13 mag 2024593,03594,58587,10589,47589,471.152
10 mag 2024581,47592,31580,04591,04591,041.283
09 mag 2024575,94577,52572,84576,51576,51555
08 mag 2024573,00575,19570,52574,59574,591.257
07 mag 2024571,50575,67565,33573,30573,30680
03 mag 2024579,43579,84575,34576,77576,77847
02 mag 2024579,98580,05565,83570,38570,382.314
01 mag 2024569,86574,87569,20573,73573,73108
30 apr 2024575,00576,42570,16572,97572,971.054
29 apr 2024575,09579,39572,37576,16576,16432
26 apr 2024567,94574,68567,11573,08573,08229
25 apr 2024577,99579,42569,91573,80573,80327
24 apr 2024579,00590,00566,41575,22575,224.404
23 apr 2024565,44576,61560,56575,78575,781.284
22 apr 2024544,78552,21543,40552,21552,21522.351
19 apr 2024541,18545,41539,52544,79544,794.124
18 apr 2024547,09547,09529,64541,35541,35931
17 apr 2024555,86555,86547,35550,23550,231.124
16 apr 2024559,04559,93552,78556,42556,421.571
15 apr 2024570,72571,05558,54558,54558,541.778
12 apr 2024569,82574,08561,67563,83563,831.719
11 apr 2024580,99581,98571,42579,19579,19469
10 apr 2024578,34580,00572,03574,82574,82316
09 apr 2024583,78589,60581,34585,91585,911.010
08 apr 2024579,35581,29574,74578,37578,37643
05 apr 2024570,22583,84568,26581,61581,611.152
04 apr 2024580,41582,21577,35579,32579,32962
03 apr 2024571,23577,66571,23576,48576,481.448
02 apr 2024570,79572,24565,94568,41568,411.138
28 mar 2024578,34582,41578,34580,91580,911.359
27 mar 2024572,52576,99571,06576,67576,671.580
26 mar 2024573,56575,20568,90569,88569,88419.480
25 mar 2024583,21584,23571,25573,43573,431.144
22 mar 2024588,04588,90579,83583,10583,101.499
21 mar 2024580,00587,30577,58584,84584,841.767
20 mar 2024581,05585,00576,50578,47578,47992
19 mar 2024581,28583,73577,04582,30582,30919
18 mar 2024586,38586,93578,41582,14582,1428.047
15 mar 2024577,09584,12575,17583,00583,0021.137
14 mar 2024590,98594,56582,80583,33583,33747
14 mar 20240.39 Dividendo
13 mar 2024599,03599,03592,29593,52593,13455
12 mar 2024599,43600,73594,45598,47598,08112.918
11 mar 2024594,18597,61589,50597,16596,774.681
08 mar 2024597,00603,14595,52600,26599,87508
07 mar 2024595,00597,40591,97595,45595,06385
06 mar 2024588,35598,23587,15589,37588,982.664
05 mar 2024581,13585,39579,42583,64583,261.976
04 mar 2024575,40580,55572,32579,01578,63905
01 mar 2024564,56578,44562,50576,17575,791.701
29 feb 2024574,65580,00564,41571,49571,111.624
28 feb 2024565,20572,50565,13570,96570,58734
27 feb 2024563,17567,62560,55567,09566,72838
26 feb 2024563,34565,98561,25562,78562,412.016
23 feb 2024562,39566,43561,90564,58564,21919
22 feb 2024555,00558,83550,82556,36556,002.095
21 feb 2024546,11550,20544,39548,28547,923.859
20 feb 2024544,50550,35542,88547,25546,891.350
19 feb 2024------
16 feb 2024548,57552,45546,19552,27551,911.313
15 feb 2024547,26553,26545,38550,32549,961.690
14 feb 2024540,43547,92540,43543,28542,921.679
13 feb 2024541,42544,55536,65536,65536,30402
12 feb 2024551,00551,00544,24547,60547,24456
09 feb 2024549,65554,31548,23551,62551,26199
08 feb 2024552,20552,20542,00547,92547,56597
07 feb 2024562,00564,97554,27557,46557,09218
06 feb 2024552,49558,97551,59557,02556,65786
05 feb 2024549,46556,83546,66552,10551,741.006
02 feb 2024549,02551,15542,10550,12549,761.089
01 feb 2024538,98545,49534,32541,24540,8875.221
31 gen 2024563,30565,00543,91545,93545,573.188
30 gen 2024557,77569,86557,77567,19566,8277.184
29 gen 2024550,00558,09548,73555,66555,303.488
26 gen 2024554,00556,41547,33549,97549,611.269
25 gen 2024543,23547,69538,93539,96539,611.635
24 gen 2024549,85551,03539,52543,22542,86598
23 gen 2024556,20557,99546,20548,45548,098.423
22 gen 2024551,75558,72551,75554,67554,3112.041
19 gen 2024544,42551,90542,82551,80551,44165.671
18 gen 2024537,35544,06536,01544,06543,70749
17 gen 2024538,72544,43536,43538,00537,65223
16 gen 2024544,32550,56542,33544,30543,9413.696
15 gen 2024------
12 gen 2024548,51553,01546,04548,94548,58643
11 gen 2024543,53548,47540,87547,34546,98447
10 gen 2024540,79547,94534,65541,61541,25745
09 gen 2024541,38558,74538,23546,84546,4820.400
08 gen 2024529,63539,62529,26539,03538,67627
05 gen 2024533,97540,64532,10532,10531,75440
04 gen 2024528,06538,67527,32534,95534,601.400
03 gen 2024542,81543,98530,66533,58533,231.095
02 gen 2024529,56545,60527,15544,82544,461.140
29 dic 2023531,21534,00529,49530,23529,88278
28 dic 2023533,00535,87531,02534,16533,81654
*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...