Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TMO.US
601.02-2.67(-0.44%)(czas lokalny: 16.08.2024 10:55)Thermo Fisher Scientific Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 605.52 | 608.62 | 599.98 | 601.12 | 655 505 | 0 |
14.08.2024 | 602.09 | 604.03 | 595.77 | 598.35 | 616 930 | 0 |
13.08.2024 | 599.98 | 605.57 | 599.43 | 601.38 | 922 961 | 0 |
12.08.2024 | 596.26 | 599.44 | 591.59 | 596.41 | 1 041 970 | 0 |
09.08.2024 | 600.00 | 601.35 | 593.85 | 596.18 | 940 520 | 0 |
08.08.2024 | 589.74 | 601.26 | 587.50 | 596.05 | 1 115 786 | 0 |
07.08.2024 | 600.97 | 601.78 | 585.68 | 593.16 | 1 675 972 | 0 |
06.08.2024 | 600.26 | 612.88 | 596.61 | 610.17 | 1 315 108 | 0 |
05.08.2024 | 607.54 | 611.37 | 592.81 | 603.40 | 2 113 278 | 0 |
02.08.2024 | 621.95 | 622.00 | 605.47 | 615.69 | 1 535 862 | 0 |
01.08.2024 | 616.40 | 622.30 | 612.87 | 621.77 | 1 445 232 | 0 |
31.07.2024 | 614.23 | 620.63 | 609.29 | 613.34 | 1 697 671 | 0 |
30.07.2024 | 609.81 | 615.74 | 602.85 | 615.06 | 1 614 320 | 0 |
29.07.2024 | 604.25 | 607.83 | 595.20 | 604.12 | 1 608 842 | 0 |
26.07.2024 | 600.85 | 614.65 | 599.30 | 607.14 | 2 715 214 | 0 |
25.07.2024 | 576.14 | 603.82 | 572.13 | 594.50 | 3 583 517 | 0 |
24.07.2024 | 553.06 | 575.25 | 552.65 | 574.73 | 2 846 156 | 0 |
23.07.2024 | 570.97 | 572.24 | 550.67 | 552.24 | 2 005 003 | 0 |
22.07.2024 | 540.67 | 547.12 | 535.98 | 546.42 | 1 158 519 | 0 |
19.07.2024 | 541.15 | 542.23 | 531.47 | 534.35 | 1 662 569 | 0 |
18.07.2024 | 551.69 | 557.16 | 537.77 | 540.62 | 1 734 401 | 0 |
17.07.2024 | 553.00 | 559.96 | 550.85 | 555.06 | 1 129 172 | 0 |
16.07.2024 | 549.24 | 555.78 | 547.72 | 555.42 | 1 007 267 | 0 |
15.07.2024 | 546.59 | 549.68 | 542.99 | 544.68 | 1 163 657 | 0 |
12.07.2024 | 542.69 | 551.66 | 540.85 | 548.09 | 940 834 | 0 |
11.07.2024 | 539.76 | 548.63 | 537.87 | 542.69 | 1 402 436 | 0 |
10.07.2024 | 533.25 | 537.00 | 528.82 | 536.87 | 1 663 182 | 0 |
09.07.2024 | 538.09 | 538.49 | 528.37 | 531.86 | 1 565 856 | 0 |
08.07.2024 | 541.45 | 543.02 | 535.41 | 536.29 | 1 140 050 | 0 |
05.07.2024 | 538.65 | 540.16 | 533.85 | 540.10 | 1 232 113 | 0 |
03.07.2024 | 533.00 | 539.81 | 532.43 | 535.61 | 908 266 | 0 |
02.07.2024 | 539.31 | 541.59 | 533.45 | 533.93 | 1 315 047 | 0 |
01.07.2024 | 553.45 | 557.57 | 539.40 | 541.72 | 1 458 668 | 0 |
28.06.2024 | 552.93 | 558.27 | 545.63 | 553.00 | 6 147 473 | 0 |
27.06.2024 | 556.72 | 558.42 | 549.23 | 550.78 | 1 506 461 | 0 |
26.06.2024 | 556.80 | 561.38 | 554.84 | 558.17 | 1 091 341 | 0 |
25.06.2024 | 564.84 | 568.34 | 556.19 | 556.52 | 1 942 323 | 0 |
24.06.2024 | 565.61 | 571.51 | 562.29 | 565.95 | 1 556 490 | 0 |
21.06.2024 | 558.71 | 568.59 | 558.10 | 564.60 | 3 153 299 | 0 |
20.06.2024 | 560.85 | 560.85 | 551.71 | 557.21 | 2 798 258 | 0 |
18.06.2024 | 569.56 | 569.17 | 569.17 | 569.17 | 1 398 080 | 0 |
17.06.2024 | 566.45 | 569.38 | 563.75 | 568.00 | 1 290 343 | 0 |
14.06.2024 | 572.86 | 573.10 | 566.74 | 572.05 | 1 299 925 | 0 |
13.06.2024 | 573.36 | 574.63 | 565.00 | 572.63 | 1 192 296 | 0 |
12.06.2024 | 579.26 | 581.97 | 574.60 | 575.69 | 1 361 148 | 0 |
11.06.2024 | 578.95 | 580.00 | 573.89 | 575.89 | 1 062 380 | 0 |
10.06.2024 | 580.00 | 582.28 | 575.86 | 581.48 | 1 473 719 | 0 |
07.06.2024 | 579.51 | 585.95 | 577.09 | 581.09 | 1 231 849 | 0 |
06.06.2024 | 575.29 | 581.66 | 571.94 | 579.84 | 1 119 086 | 0 |
05.06.2024 | 569.85 | 575.58 | 566.72 | 575.28 | 838 497 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus