Italia markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
581,21+1,84 (+0,32%)
Alla chiusura: 04:00PM EDT
580,90 -0,31 (-0,05%)
Dopo ore: 07:44PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024579,30582,29576,19581,21581,211.036.574
27 mar 2024572,52579,77571,08579,37579,371.525.800
26 mar 2024574,01574,99567,84568,82568,821.784.900
25 mar 2024583,21585,03571,09573,56573,561.226.800
22 mar 2024586,82588,99579,74583,09583,091.061.200
21 mar 2024580,00587,08577,60584,13584,131.230.500
20 mar 2024581,05581,63576,29580,05580,05728.700
19 mar 2024581,28584,25577,20582,72582,721.053.600
18 mar 2024585,86586,85578,30580,05580,051.554.400
15 mar 2024575,17584,65573,73584,15584,151.920.100
14 mar 2024590,98595,10581,25584,91584,911.758.000
14 mar 20240.39 Dividendo
13 mar 2024599,03599,03591,04593,32592,931.035.200
12 mar 2024598,90600,62594,69597,25596,861.146.300
11 mar 2024594,18599,99589,64599,43599,041.380.400
08 mar 2024597,00603,82595,96597,61597,221.600.300
07 mar 2024595,00598,91592,50597,66597,271.819.500
06 mar 2024588,35598,35585,81591,50591,111.886.800
05 mar 2024581,13586,15580,00584,61584,231.973.300
04 mar 2024575,40582,54571,52581,64581,261.547.700
01 mar 2024564,56578,50563,00576,33575,951.466.000
29 feb 2024574,65575,00567,55570,18569,811.794.200
28 feb 2024565,20573,01565,02572,03571,651.021.400
27 feb 2024564,98567,82560,84566,17565,80901.000
26 feb 2024563,34565,99561,01563,48563,11758.600
23 feb 2024562,87566,68560,86564,71564,34970.000
22 feb 2024555,00560,74550,27560,49560,121.139.600
21 feb 2024546,11552,97544,29552,85552,49786.500
20 feb 2024544,86550,41542,35548,14547,78989.300
16 feb 2024546,32552,69546,32547,84547,481.028.200
15 feb 2024547,26553,23545,28548,57548,211.519.000
14 feb 2024541,64548,69541,64548,27547,911.297.000
13 feb 2024541,42546,19534,41538,60538,251.268.000
12 feb 2024551,00551,00544,11546,86546,501.073.000
09 feb 2024549,65554,13548,29550,75550,391.280.800
08 feb 2024552,20552,86541,46550,89550,531.549.300
07 feb 2024562,00566,00552,03552,31551,951.451.400
06 feb 2024552,49560,50551,45560,28559,911.328.100
05 feb 2024549,46556,98546,67551,62551,261.473.700
02 feb 2024549,02554,45541,89551,82551,461.327.500
01 feb 2024542,14553,92534,24552,23551,872.163.900
31 gen 2024563,30566,00537,78538,98538,633.589.400
30 gen 2024559,50570,00559,50567,12566,752.301.300
29 gen 2024550,00559,19547,36557,77557,402.445.900
26 gen 2024554,00556,41546,65547,33546,973.172.300
25 gen 2024543,23547,78537,64538,21537,861.748.100
24 gen 2024549,85551,99539,14539,99539,641.842.500
23 gen 2024556,20557,03545,37550,74550,381.116.600
22 gen 2024552,88558,69550,53553,39553,031.818.500
19 gen 2024545,16553,28541,84551,75551,392.124.000
18 gen 2024537,35547,03535,99544,42544,061.728.200
17 gen 2024538,75545,95536,84539,25538,901.966.300
16 gen 2024543,51550,84541,18542,00541,641.838.900
12 gen 2024548,51553,08542,79544,32543,962.013.100
11 gen 2024543,53548,54540,41546,00545,641.983.100
10 gen 2024540,79549,36533,88543,93543,572.026.600
09 gen 2024538,52559,23536,65541,85541,492.890.000
08 gen 2024529,63543,56527,40541,38541,022.126.800
05 gen 2024533,97540,77530,47531,23530,881.817.200
04 gen 2024527,32539,84527,32537,36537,011.831.300
03 gen 2024542,81543,67527,97528,82528,472.170.300
02 gen 2024529,56546,10527,37544,15543,792.310.800
29 dic 2023531,21533,97529,52530,79530,44804.300
28 dic 2023533,00536,00531,50532,94532,59763.400
27 dic 2023530,81533,07529,29531,65531,30806.000
26 dic 2023526,88531,24525,78529,70529,35639.100
22 dic 2023528,09532,92526,90529,05528,701.081.500
21 dic 2023518,07527,03518,07526,56526,211.016.600
20 dic 2023528,00532,49519,37519,43519,091.497.300
19 dic 2023521,01528,86519,81528,14527,792.569.400
18 dic 2023521,13523,86515,60518,62518,281.607.300
15 dic 2023520,77523,48517,72518,03517,694.354.300
14 dic 2023529,54534,43520,13521,52521,182.763.900
14 dic 20230.35 Dividendo
13 dic 2023498,59518,87496,88518,54517,852.776.700
12 dic 2023496,33498,51491,47497,37496,711.420.200
11 dic 2023492,56497,45491,33494,99494,332.030.900
08 dic 2023492,81495,68488,02489,77489,121.870.800
07 dic 2023494,53498,30492,31494,10493,442.101.800
06 dic 2023495,00496,68491,65493,81493,151.241.700
05 dic 2023492,97493,63487,06491,60490,951.613.600
04 dic 2023493,47498,31490,36495,34494,681.222.300
01 dic 2023490,88499,20489,60496,13495,471.219.700
30 nov 2023495,90497,50489,38495,76495,101.914.000
29 nov 2023489,89495,80489,89492,92492,261.195.800
28 nov 2023488,42488,75480,57485,92485,271.549.600
27 nov 2023489,22493,42488,15490,13489,482.427.100
24 nov 2023488,50491,03486,81490,78490,13722.800
22 nov 2023486,08490,57485,71487,53486,881.463.800
21 nov 2023478,28490,32476,45482,39481,752.915.900
20 nov 2023467,03471,68465,90469,03468,411.183.500
17 nov 2023475,00475,00464,17466,42465,801.556.300
16 nov 2023472,06474,70468,71472,47471,841.613.400
15 nov 2023464,66474,83463,99470,54469,912.184.000
14 nov 2023456,81462,24455,22459,26458,651.822.400
13 nov 2023445,53446,81439,11445,15444,561.675.000
10 nov 2023443,82449,16437,26448,43447,831.896.500
09 nov 2023458,54458,84443,06444,27443,682.042.400
08 nov 2023461,51464,01453,08454,31453,701.848.100
07 nov 2023453,88463,85452,11459,24458,631.708.700
*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...