Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TMO.US
541.52-5.73(-1.05%)(czas lokalny: 18.04.2024 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 |
---|---|---|---|---|---|---|
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 |
06.03.2024 | 588.35 | 598.35 | 585.81 | 591.50 | 1 886 345 | 0 |
05.03.2024 | 581.13 | 586.15 | 580.00 | 584.61 | 1 972 863 | 0 |
04.03.2024 | 575.40 | 582.54 | 571.52 | 581.64 | 1 547 666 | 0 |
01.03.2024 | 564.56 | 578.50 | 562.96 | 576.33 | 1 440 168 | 0 |
29.02.2024 | 574.65 | 575.00 | 567.55 | 570.18 | 1 793 913 | 0 |
28.02.2024 | 565.20 | 573.01 | 565.02 | 572.03 | 1 014 581 | 0 |
27.02.2024 | 564.98 | 567.82 | 560.84 | 566.17 | 851 011 | 0 |
26.02.2024 | 563.34 | 565.99 | 560.87 | 563.48 | 758 109 | 0 |
23.02.2024 | 562.87 | 566.68 | 560.86 | 564.71 | 969 017 | 0 |
22.02.2024 | 555.00 | 560.74 | 550.27 | 560.49 | 1 126 009 | 0 |
21.02.2024 | 546.11 | 552.97 | 544.29 | 552.85 | 776 935 | 0 |
20.02.2024 | 544.86 | 550.41 | 542.35 | 548.14 | 977 057 | 0 |
16.02.2024 | 546.32 | 547.84 | 547.84 | 547.84 | 1 028 206 | 0 |
15.02.2024 | 547.26 | 553.22 | 545.28 | 548.57 | 1 513 853 | 0 |
14.02.2024 | 541.64 | 548.69 | 540.43 | 548.27 | 1 276 253 | 0 |
13.02.2024 | 541.42 | 546.19 | 534.41 | 538.60 | 1 257 282 | 0 |
12.02.2024 | 551.00 | 550.46 | 544.11 | 546.86 | 1 021 604 | 0 |
09.02.2024 | 549.65 | 554.17 | 548.29 | 550.75 | 1 280 624 | 0 |
08.02.2024 | 552.20 | 552.86 | 541.46 | 550.89 | 1 547 780 | 0 |
07.02.2024 | 562.00 | 566.88 | 552.03 | 552.31 | 1 450 139 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus