Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TMO.US
611.35+18.84(+3.18%)(czas lokalny: 05.01.2026 16:00)Thermo Fisher Scientific Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.01.2026 | 593.25 | 611.40 | 593.16 | 611.35 | 128 638 | 0 |
| 02.01.2026 | 580.05 | 593.80 | 579.98 | 592.62 | 100 665 | 0 |
| 31.12.2025 | 583.75 | 585.61 | 579.13 | 579.48 | 22 098 | 0 |
| 30.12.2025 | 581.47 | 584.12 | 580.29 | 583.52 | 29 315 | 0 |
| 29.12.2025 | 582.29 | 585.28 | 580.26 | 585.12 | 24 926 | 0 |
| 26.12.2025 | 578.53 | 581.03 | 576.95 | 580.80 | 17 121 | 0 |
| 24.12.2025 | 577.55 | 579.81 | 576.33 | 578.90 | 271 127 | 0 |
| 23.12.2025 | 575.57 | 580.47 | 574.18 | 579.90 | 48 183 | 0 |
| 22.12.2025 | 567.00 | 576.09 | 567.00 | 575.73 | 45 694 | 0 |
| 19.12.2025 | 563.96 | 569.86 | 561.04 | 567.46 | 74 849 | 0 |
| 18.12.2025 | 561.77 | 569.45 | 554.57 | 562.38 | 98 834 | 0 |
| 17.12.2025 | 567.83 | 572.91 | 561.52 | 562.70 | 55 155 | 0 |
| 16.12.2025 | 573.56 | 574.85 | 561.00 | 570.28 | 93 395 | 0 |
| 15.12.2025 | 573.33 | 576.34 | 565.67 | 575.88 | 111 369 | 0 |
| 12.12.2025 | 577.85 | 579.06 | 570.28 | 572.20 | 89 636 | 0 |
| 11.12.2025 | 578.00 | 578.90 | 571.25 | 578.90 | 68 765 | 0 |
| 10.12.2025 | 564.31 | 574.41 | 563.88 | 573.66 | 52 936 | 0 |
| 09.12.2025 | 574.00 | 574.70 | 561.95 | 563.21 | 55 910 | 0 |
| 08.12.2025 | 575.40 | 575.40 | 566.22 | 568.26 | 61 953 | 0 |
| 05.12.2025 | 576.00 | 578.05 | 569.83 | 572.80 | 63 404 | 0 |
| 04.12.2025 | 578.96 | 578.96 | 560.41 | 575.11 | 153 316 | 0 |
| 03.12.2025 | 581.72 | 587.84 | 580.00 | 580.37 | 65 907 | 0 |
| 02.12.2025 | 582.66 | 584.76 | 578.11 | 580.27 | 92 468 | 0 |
| 01.12.2025 | 596.09 | 597.02 | 582.77 | 585.20 | 156 332 | 0 |
| 28.11.2025 | 589.98 | 593.16 | 588.04 | 590.59 | 40 647 | 0 |
| 26.11.2025 | 594.45 | 596.18 | 587.18 | 593.06 | 120 410 | 0 |
| 25.11.2025 | 583.40 | 602.32 | 581.80 | 597.72 | 100 626 | 0 |
| 24.11.2025 | 585.61 | 588.00 | 579.61 | 585.96 | 80 530 | 0 |
| 21.11.2025 | 572.88 | 589.77 | 569.81 | 587.37 | 93 948 | 0 |
| 20.11.2025 | 577.20 | 580.03 | 568.75 | 572.87 | 66 870 | 0 |
| 19.11.2025 | 571.90 | 574.43 | 567.30 | 573.72 | 125 520 | 0 |
| 18.11.2025 | 563.00 | 578.21 | 557.38 | 575.93 | 311 555 | 0 |
| 17.11.2025 | 575.50 | 579.62 | 566.72 | 567.19 | 163 996 | 0 |
| 14.11.2025 | 578.18 | 584.21 | 573.46 | 578.72 | 250 521 | 0 |
| 13.11.2025 | 582.72 | 598.50 | 579.37 | 580.02 | 503 318 | 0 |
| 12.11.2025 | 583.59 | 591.12 | 583.59 | 588.02 | 324 845 | 0 |
| 11.11.2025 | 576.30 | 587.59 | 575.66 | 586.87 | 198 258 | 0 |
| 10.11.2025 | 572.37 | 583.39 | 569.96 | 576.18 | 195 531 | 0 |
| 07.11.2025 | 566.65 | 577.24 | 563.79 | 572.64 | 365 895 | 0 |
| 06.11.2025 | 562.41 | 570.37 | 559.34 | 566.22 | 176 394 | 0 |
| 05.11.2025 | 558.84 | 570.22 | 555.66 | 567.85 | 239 784 | 0 |
| 04.11.2025 | 560.01 | 569.06 | 557.99 | 565.50 | 229 492 | 0 |
| 03.11.2025 | 564.68 | 565.59 | 554.45 | 564.74 | 259 806 | 0 |
| 31.10.2025 | 553.80 | 569.87 | 553.25 | 567.41 | 310 997 | 0 |
| 30.10.2025 | 553.93 | 565.35 | 552.55 | 556.45 | 187 365 | 0 |
| 29.10.2025 | 557.10 | 571.53 | 555.30 | 558.41 | 82 459 | 0 |
| 28.10.2025 | 563.12 | 565.25 | 555.56 | 557.76 | 59 607 | 0 |
| 27.10.2025 | 572.00 | 572.59 | 560.98 | 563.73 | 75 663 | 0 |
| 24.10.2025 | 573.50 | 575.83 | 570.17 | 572.52 | 101 323 | 0 |
| 23.10.2025 | 567.46 | 577.52 | 562.39 | 571.78 | 120 223 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
