Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TMO.US
595.30-1.85(-0.31%)(czas lokalny: 17.05.2024 16:00)Thermo Fisher Scientific Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.05.2024 | 598.25 | 600.09 | 593.28 | 597.15 | 1 275 769 | 0 |
15.05.2024 | 600.00 | 602.00 | 594.97 | 599.02 | 1 188 727 | 0 |
14.05.2024 | 591.16 | 597.18 | 586.65 | 594.80 | 1 036 290 | 0 |
13.05.2024 | 591.27 | 594.53 | 588.95 | 590.70 | 920 079 | 0 |
10.05.2024 | 580.17 | 594.03 | 578.81 | 593.03 | 1 328 783 | 0 |
09.05.2024 | 574.23 | 579.13 | 572.50 | 577.93 | 1 491 192 | 0 |
08.05.2024 | 572.71 | 575.34 | 567.71 | 573.64 | 1 590 728 | 0 |
07.05.2024 | 572.70 | 576.59 | 565.34 | 572.87 | 1 781 167 | 0 |
06.05.2024 | 575.41 | 576.39 | 570.34 | 573.55 | 1 135 304 | 0 |
03.05.2024 | 579.84 | 579.84 | 571.63 | 572.38 | 1 736 904 | 0 |
02.05.2024 | 579.48 | 579.79 | 565.49 | 571.25 | 1 349 237 | 0 |
01.05.2024 | 569.86 | 581.97 | 568.40 | 574.99 | 1 171 925 | 0 |
30.04.2024 | 574.70 | 576.46 | 567.97 | 568.72 | 1 509 002 | 0 |
29.04.2024 | 575.09 | 579.49 | 571.30 | 576.89 | 953 797 | 0 |
26.04.2024 | 567.94 | 575.00 | 566.95 | 573.60 | 1 438 184 | 0 |
25.04.2024 | 577.40 | 577.99 | 569.98 | 571.73 | 1 183 951 | 0 |
24.04.2024 | 580.00 | 586.46 | 565.23 | 577.39 | 1 953 139 | 0 |
23.04.2024 | 567.51 | 576.89 | 560.00 | 574.59 | 2 542 524 | 0 |
22.04.2024 | 549.15 | 552.86 | 543.15 | 548.38 | 1 522 828 | 0 |
19.04.2024 | 542.95 | 546.14 | 538.96 | 544.78 | 1 738 308 | 0 |
18.04.2024 | 534.80 | 544.87 | 529.64 | 541.52 | 2 075 756 | 0 |
17.04.2024 | 555.86 | 556.00 | 546.45 | 547.25 | 1 609 454 | 0 |
16.04.2024 | 559.04 | 559.02 | 552.65 | 554.55 | 1 010 297 | 0 |
15.04.2024 | 570.72 | 570.39 | 554.51 | 557.87 | 1 031 018 | 0 |
12.04.2024 | 570.91 | 573.39 | 561.64 | 565.23 | 1 201 144 | 0 |
11.04.2024 | 579.56 | 580.35 | 571.36 | 574.57 | 1 265 778 | 0 |
10.04.2024 | 577.29 | 579.69 | 571.89 | 573.71 | 1 257 912 | 0 |
09.04.2024 | 583.78 | 589.93 | 583.23 | 589.20 | 1 026 266 | 0 |
08.04.2024 | 579.35 | 582.41 | 575.71 | 578.80 | 998 930 | 0 |
05.04.2024 | 570.22 | 583.84 | 568.30 | 579.46 | 1 168 369 | 0 |
04.04.2024 | 580.41 | 582.00 | 568.53 | 570.61 | 1 218 271 | 0 |
03.04.2024 | 571.23 | 578.25 | 569.19 | 576.00 | 1 151 519 | 0 |
02.04.2024 | 570.75 | 572.39 | 565.78 | 571.56 | 1 226 373 | 0 |
01.04.2024 | 581.05 | 581.56 | 572.84 | 577.45 | 821 195 | 0 |
28.03.2024 | 579.30 | 581.21 | 581.21 | 581.21 | 1 081 452 | 0 |
27.03.2024 | 572.52 | 579.77 | 571.08 | 579.37 | 1 521 931 | 0 |
26.03.2024 | 574.01 | 575.16 | 567.84 | 568.82 | 1 748 333 | 0 |
25.03.2024 | 583.21 | 585.03 | 571.09 | 573.56 | 1 202 361 | 0 |
22.03.2024 | 588.04 | 588.99 | 579.74 | 583.09 | 1 057 365 | 0 |
21.03.2024 | 580.00 | 587.08 | 577.60 | 584.13 | 1 219 843 | 0 |
20.03.2024 | 581.05 | 581.75 | 576.29 | 580.05 | 714 569 | 0 |
19.03.2024 | 581.28 | 584.25 | 577.20 | 582.72 | 1 028 230 | 0 |
18.03.2024 | 585.86 | 586.84 | 578.30 | 580.05 | 1 453 087 | 0 |
15.03.2024 | 575.17 | 584.65 | 573.73 | 584.15 | 1 913 073 | 0 |
14.03.2024 | 590.98 | 595.10 | 581.25 | 584.91 | 1 757 523 | 0 |
13.03.2024 | 599.03 | 599.03 | 590.86 | 593.32 | 1 034 102 | 0 |
12.03.2024 | 598.90 | 600.62 | 594.38 | 597.25 | 1 145 719 | 0 |
11.03.2024 | 594.18 | 599.99 | 589.64 | 599.43 | 1 378 650 | 0 |
08.03.2024 | 597.00 | 603.88 | 595.96 | 597.61 | 1 600 230 | 0 |
07.03.2024 | 595.00 | 598.91 | 592.50 | 597.66 | 1 771 560 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus