Mercados españoles cerrados

Thermo Fisher Scientific Inc. (TN8.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
516,10+0,30 (+0,06%)
Al cierre: 05:07PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 may 2022512,10516,10506,60516,10516,10255
18 may 2022529,00529,00515,80515,80515,804
17 may 2022517,40530,00517,40520,70520,70142
16 may 2022523,80523,80513,00517,40517,4026
13 may 2022504,70504,70504,70504,70504,70-
12 may 2022492,95505,70492,95504,70504,7026
11 may 2022504,20508,50496,15503,60503,60216
10 may 2022495,00496,90490,75492,60492,60222
09 may 2022514,30516,60496,80496,80496,80241
06 may 2022527,90527,90527,90527,90527,90-
05 may 2022529,60534,00524,20527,90527,90126
04 may 2022524,50524,50514,80520,70520,7088
03 may 2022517,90524,70517,90524,70524,7038
02 may 2022532,30532,50519,60523,40523,40464
29 abr 2022527,50538,30527,50534,50534,5055
28 abr 2022495,05534,40495,05532,00532,00420
27 abr 2022487,05487,05487,05487,05487,05-
26 abr 2022506,50510,40487,05487,05487,05409
25 abr 2022519,00524,40496,05498,00498,00692
22 abr 2022534,00536,00522,50525,00525,0098
21 abr 2022546,70546,70546,70546,70546,70-
20 abr 2022533,10546,70530,50546,70546,7086
19 abr 2022532,20532,20528,40529,00529,00230
14 abr 2022528,00533,80524,70528,40528,40154
13 abr 2022534,70534,70522,00526,10526,1043
12 abr 2022535,80540,20529,30533,80533,80301
11 abr 2022552,90559,10541,70543,40543,40180
08 abr 2022561,50566,90560,30562,20562,20286
07 abr 2022536,80552,60535,10551,00551,00319
06 abr 2022533,10535,00525,30532,40532,40384
05 abr 2022544,00544,00532,00542,30542,30293
04 abr 2022542,70542,70532,70536,30536,30415
01 abr 2022541,60546,00533,00534,40534,40835
31 mar 2022538,40541,00535,60540,20540,20290
30 mar 2022534,80535,80530,00533,40533,40784
29 mar 2022530,00534,20528,60534,20534,20141
28 mar 2022523,00530,80521,80527,00527,00158
25 mar 2022521,60527,00517,80521,80521,8090
24 mar 2022528,40529,00515,80515,80515,80262
23 mar 2022537,40539,20522,80523,80523,80391
22 mar 2022538,20542,20533,60536,20536,20513
21 mar 2022537,60537,80529,40532,80532,80661
18 mar 2022516,20528,00514,80527,80527,80310
17 mar 2022515,00515,40506,60511,20511,20256
16 mar 2022507,00512,80502,60507,40507,40190
15 mar 2022489,90501,60489,20501,60501,60110
15 mar 20220.3 Dividendo
14 mar 2022492,90501,40483,60491,70491,40643
11 mar 2022492,00494,70489,50490,00489,70136
10 mar 2022494,30494,30478,00487,30487,00136
09 mar 2022488,00489,40478,80487,30487,00275
08 mar 2022494,00498,90480,30480,30480,01274
07 mar 2022491,40502,60484,40484,40484,10369
04 mar 2022497,10511,20491,70493,20492,901055
03 mar 2022504,40509,20500,20501,20500,8910.330
02 mar 2022484,10499,80484,10499,80499,5053
01 mar 2022490,50491,70480,90489,40489,10238
28 feb 2022488,70488,70480,10486,40486,10281
25 feb 2022480,90486,10478,10485,90485,60339
24 feb 2022455,10477,30455,00476,70476,41825
23 feb 2022471,40478,10469,40474,50474,21278
22 feb 2022461,40476,70461,40469,40469,111161
21 feb 2022470,10472,80461,40468,00467,71759
18 feb 2022481,00481,00472,00474,10473,81214
17 feb 2022483,80484,40475,50480,90480,61386
16 feb 2022492,40493,20475,80477,60477,31528
15 feb 2022497,00503,20493,10493,10492,80188
14 feb 2022500,00501,60491,10497,00496,70781
11 feb 2022509,60509,60504,60504,60504,29148
10 feb 2022521,00521,00506,80506,80506,49292
09 feb 2022520,20520,40512,80516,80516,48254
08 feb 2022519,00519,00508,00517,60517,28395
07 feb 2022520,80523,40514,40514,80514,49411
04 feb 2022522,00522,60514,40515,60515,29264
03 feb 2022531,00534,00522,00522,00521,68132
02 feb 2022529,00550,20527,20530,60530,282014
01 feb 2022516,80522,60516,80519,80519,48455
31 ene 2022512,40517,80509,40513,40513,09476
28 ene 2022504,80504,80490,00504,60504,29803
27 ene 2022501,20512,00500,00507,80507,49537
26 ene 2022509,80515,60501,00504,00503,69378
25 ene 2022508,60508,60493,50501,00500,69695
24 ene 2022509,00514,20488,60490,10489,802356
21 ene 2022519,40519,40510,00514,60514,29454
20 ene 2022526,40529,40523,00529,40529,08257
19 ene 2022518,80530,00515,60525,20524,88303
18 ene 2022516,60520,60512,80518,60518,281471
17 ene 2022527,80527,80516,80516,80516,48172
14 ene 2022522,80528,20516,80519,20518,88756
13 ene 2022550,40550,40534,40535,80535,47357
12 ene 2022548,60552,40545,80548,80548,47354
11 ene 2022556,40556,60543,20544,80544,47365
10 ene 2022542,60543,40531,80542,80542,47162
07 ene 2022548,20554,20534,40537,60537,27440
06 ene 2022550,00552,00539,40552,00551,66194
05 ene 2022556,80556,80544,20550,80550,46687
04 ene 2022578,60578,60543,20550,20549,86921
03 ene 2022594,00595,60568,40569,20568,85760
30 dic 2021591,40591,40580,40586,40586,04127
29 dic 2021583,40585,40580,00582,20581,84110
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...