Mercados españoles cerrados
S&P 500
3.914,80 -8,88 (-0,23%) Nasdaq
11.486,43 +68,27 (+0,60%) NIKKEI 225
26.402,84 -508,36 (-1,89%) Dólar/Euro
1,0598 +0,0132 (+1,26%) Petróleo Brent
110,13 +1,02 (+0,93%) BTC-EUR
28.537,18 +974,98 (+3,54%)
Thermo Fisher Scientific Inc. (TN8.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:07PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 may 2022 | 512,10 | 516,10 | 506,60 | 516,10 | 516,10 | 255 |
| 18 may 2022 | 529,00 | 529,00 | 515,80 | 515,80 | 515,80 | 4 |
| 17 may 2022 | 517,40 | 530,00 | 517,40 | 520,70 | 520,70 | 142 |
| 16 may 2022 | 523,80 | 523,80 | 513,00 | 517,40 | 517,40 | 26 |
| 13 may 2022 | 504,70 | 504,70 | 504,70 | 504,70 | 504,70 | - |
| 12 may 2022 | 492,95 | 505,70 | 492,95 | 504,70 | 504,70 | 26 |
| 11 may 2022 | 504,20 | 508,50 | 496,15 | 503,60 | 503,60 | 216 |
| 10 may 2022 | 495,00 | 496,90 | 490,75 | 492,60 | 492,60 | 222 |
| 09 may 2022 | 514,30 | 516,60 | 496,80 | 496,80 | 496,80 | 241 |
| 06 may 2022 | 527,90 | 527,90 | 527,90 | 527,90 | 527,90 | - |
| 05 may 2022 | 529,60 | 534,00 | 524,20 | 527,90 | 527,90 | 126 |
| 04 may 2022 | 524,50 | 524,50 | 514,80 | 520,70 | 520,70 | 88 |
| 03 may 2022 | 517,90 | 524,70 | 517,90 | 524,70 | 524,70 | 38 |
| 02 may 2022 | 532,30 | 532,50 | 519,60 | 523,40 | 523,40 | 464 |
| 29 abr 2022 | 527,50 | 538,30 | 527,50 | 534,50 | 534,50 | 55 |
| 28 abr 2022 | 495,05 | 534,40 | 495,05 | 532,00 | 532,00 | 420 |
| 27 abr 2022 | 487,05 | 487,05 | 487,05 | 487,05 | 487,05 | - |
| 26 abr 2022 | 506,50 | 510,40 | 487,05 | 487,05 | 487,05 | 409 |
| 25 abr 2022 | 519,00 | 524,40 | 496,05 | 498,00 | 498,00 | 692 |
| 22 abr 2022 | 534,00 | 536,00 | 522,50 | 525,00 | 525,00 | 98 |
| 21 abr 2022 | 546,70 | 546,70 | 546,70 | 546,70 | 546,70 | - |
| 20 abr 2022 | 533,10 | 546,70 | 530,50 | 546,70 | 546,70 | 86 |
| 19 abr 2022 | 532,20 | 532,20 | 528,40 | 529,00 | 529,00 | 230 |
| 14 abr 2022 | 528,00 | 533,80 | 524,70 | 528,40 | 528,40 | 154 |
| 13 abr 2022 | 534,70 | 534,70 | 522,00 | 526,10 | 526,10 | 43 |
| 12 abr 2022 | 535,80 | 540,20 | 529,30 | 533,80 | 533,80 | 301 |
| 11 abr 2022 | 552,90 | 559,10 | 541,70 | 543,40 | 543,40 | 180 |
| 08 abr 2022 | 561,50 | 566,90 | 560,30 | 562,20 | 562,20 | 286 |
| 07 abr 2022 | 536,80 | 552,60 | 535,10 | 551,00 | 551,00 | 319 |
| 06 abr 2022 | 533,10 | 535,00 | 525,30 | 532,40 | 532,40 | 384 |
| 05 abr 2022 | 544,00 | 544,00 | 532,00 | 542,30 | 542,30 | 293 |
| 04 abr 2022 | 542,70 | 542,70 | 532,70 | 536,30 | 536,30 | 415 |
| 01 abr 2022 | 541,60 | 546,00 | 533,00 | 534,40 | 534,40 | 835 |
| 31 mar 2022 | 538,40 | 541,00 | 535,60 | 540,20 | 540,20 | 290 |
| 30 mar 2022 | 534,80 | 535,80 | 530,00 | 533,40 | 533,40 | 784 |
| 29 mar 2022 | 530,00 | 534,20 | 528,60 | 534,20 | 534,20 | 141 |
| 28 mar 2022 | 523,00 | 530,80 | 521,80 | 527,00 | 527,00 | 158 |
| 25 mar 2022 | 521,60 | 527,00 | 517,80 | 521,80 | 521,80 | 90 |
| 24 mar 2022 | 528,40 | 529,00 | 515,80 | 515,80 | 515,80 | 262 |
| 23 mar 2022 | 537,40 | 539,20 | 522,80 | 523,80 | 523,80 | 391 |
| 22 mar 2022 | 538,20 | 542,20 | 533,60 | 536,20 | 536,20 | 513 |
| 21 mar 2022 | 537,60 | 537,80 | 529,40 | 532,80 | 532,80 | 661 |
| 18 mar 2022 | 516,20 | 528,00 | 514,80 | 527,80 | 527,80 | 310 |
| 17 mar 2022 | 515,00 | 515,40 | 506,60 | 511,20 | 511,20 | 256 |
| 16 mar 2022 | 507,00 | 512,80 | 502,60 | 507,40 | 507,40 | 190 |
| 15 mar 2022 | 489,90 | 501,60 | 489,20 | 501,60 | 501,60 | 110 |
| 15 mar 2022 | 0.3 Dividendo | |||||
| 14 mar 2022 | 492,90 | 501,40 | 483,60 | 491,70 | 491,40 | 643 |
| 11 mar 2022 | 492,00 | 494,70 | 489,50 | 490,00 | 489,70 | 136 |
| 10 mar 2022 | 494,30 | 494,30 | 478,00 | 487,30 | 487,00 | 136 |
| 09 mar 2022 | 488,00 | 489,40 | 478,80 | 487,30 | 487,00 | 275 |
| 08 mar 2022 | 494,00 | 498,90 | 480,30 | 480,30 | 480,01 | 274 |
| 07 mar 2022 | 491,40 | 502,60 | 484,40 | 484,40 | 484,10 | 369 |
| 04 mar 2022 | 497,10 | 511,20 | 491,70 | 493,20 | 492,90 | 1055 |
| 03 mar 2022 | 504,40 | 509,20 | 500,20 | 501,20 | 500,89 | 10.330 |
| 02 mar 2022 | 484,10 | 499,80 | 484,10 | 499,80 | 499,50 | 53 |
| 01 mar 2022 | 490,50 | 491,70 | 480,90 | 489,40 | 489,10 | 238 |
| 28 feb 2022 | 488,70 | 488,70 | 480,10 | 486,40 | 486,10 | 281 |
| 25 feb 2022 | 480,90 | 486,10 | 478,10 | 485,90 | 485,60 | 339 |
| 24 feb 2022 | 455,10 | 477,30 | 455,00 | 476,70 | 476,41 | 825 |
| 23 feb 2022 | 471,40 | 478,10 | 469,40 | 474,50 | 474,21 | 278 |
| 22 feb 2022 | 461,40 | 476,70 | 461,40 | 469,40 | 469,11 | 1161 |
| 21 feb 2022 | 470,10 | 472,80 | 461,40 | 468,00 | 467,71 | 759 |
| 18 feb 2022 | 481,00 | 481,00 | 472,00 | 474,10 | 473,81 | 214 |
| 17 feb 2022 | 483,80 | 484,40 | 475,50 | 480,90 | 480,61 | 386 |
| 16 feb 2022 | 492,40 | 493,20 | 475,80 | 477,60 | 477,31 | 528 |
| 15 feb 2022 | 497,00 | 503,20 | 493,10 | 493,10 | 492,80 | 188 |
| 14 feb 2022 | 500,00 | 501,60 | 491,10 | 497,00 | 496,70 | 781 |
| 11 feb 2022 | 509,60 | 509,60 | 504,60 | 504,60 | 504,29 | 148 |
| 10 feb 2022 | 521,00 | 521,00 | 506,80 | 506,80 | 506,49 | 292 |
| 09 feb 2022 | 520,20 | 520,40 | 512,80 | 516,80 | 516,48 | 254 |
| 08 feb 2022 | 519,00 | 519,00 | 508,00 | 517,60 | 517,28 | 395 |
| 07 feb 2022 | 520,80 | 523,40 | 514,40 | 514,80 | 514,49 | 411 |
| 04 feb 2022 | 522,00 | 522,60 | 514,40 | 515,60 | 515,29 | 264 |
| 03 feb 2022 | 531,00 | 534,00 | 522,00 | 522,00 | 521,68 | 132 |
| 02 feb 2022 | 529,00 | 550,20 | 527,20 | 530,60 | 530,28 | 2014 |
| 01 feb 2022 | 516,80 | 522,60 | 516,80 | 519,80 | 519,48 | 455 |
| 31 ene 2022 | 512,40 | 517,80 | 509,40 | 513,40 | 513,09 | 476 |
| 28 ene 2022 | 504,80 | 504,80 | 490,00 | 504,60 | 504,29 | 803 |
| 27 ene 2022 | 501,20 | 512,00 | 500,00 | 507,80 | 507,49 | 537 |
| 26 ene 2022 | 509,80 | 515,60 | 501,00 | 504,00 | 503,69 | 378 |
| 25 ene 2022 | 508,60 | 508,60 | 493,50 | 501,00 | 500,69 | 695 |
| 24 ene 2022 | 509,00 | 514,20 | 488,60 | 490,10 | 489,80 | 2356 |
| 21 ene 2022 | 519,40 | 519,40 | 510,00 | 514,60 | 514,29 | 454 |
| 20 ene 2022 | 526,40 | 529,40 | 523,00 | 529,40 | 529,08 | 257 |
| 19 ene 2022 | 518,80 | 530,00 | 515,60 | 525,20 | 524,88 | 303 |
| 18 ene 2022 | 516,60 | 520,60 | 512,80 | 518,60 | 518,28 | 1471 |
| 17 ene 2022 | 527,80 | 527,80 | 516,80 | 516,80 | 516,48 | 172 |
| 14 ene 2022 | 522,80 | 528,20 | 516,80 | 519,20 | 518,88 | 756 |
| 13 ene 2022 | 550,40 | 550,40 | 534,40 | 535,80 | 535,47 | 357 |
| 12 ene 2022 | 548,60 | 552,40 | 545,80 | 548,80 | 548,47 | 354 |
| 11 ene 2022 | 556,40 | 556,60 | 543,20 | 544,80 | 544,47 | 365 |
| 10 ene 2022 | 542,60 | 543,40 | 531,80 | 542,80 | 542,47 | 162 |
| 07 ene 2022 | 548,20 | 554,20 | 534,40 | 537,60 | 537,27 | 440 |
| 06 ene 2022 | 550,00 | 552,00 | 539,40 | 552,00 | 551,66 | 194 |
| 05 ene 2022 | 556,80 | 556,80 | 544,20 | 550,80 | 550,46 | 687 |
| 04 ene 2022 | 578,60 | 578,60 | 543,20 | 550,20 | 549,86 | 921 |
| 03 ene 2022 | 594,00 | 595,60 | 568,40 | 569,20 | 568,85 | 760 |
| 30 dic 2021 | 591,40 | 591,40 | 580,40 | 586,40 | 586,04 | 127 |
| 29 dic 2021 | 583,40 | 585,40 | 580,00 | 582,20 | 581,84 | 110 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
