Mercados españoles cerrados

Thermo Fisher Scientific Inc. (TN8.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
536,80+5,00 (+0,94%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024532,20538,00532,20536,80536,801052
27 mar 2024529,80531,80527,00531,80531,8043
26 mar 2024530,20532,40526,80526,80526,80193
25 mar 2024541,20541,20529,80530,00530,00123
22 mar 2024536,40537,60536,40536,80536,8010
21 mar 2024532,80539,00532,00538,80538,8045
20 mar 2024535,40540,00532,60532,80532,80122
19 mar 2024535,20536,00531,00535,40535,40118
18 mar 2024531,40538,00530,60536,00536,00196
15 mar 2024537,40540,40531,80535,20535,20265
14 mar 2024543,40543,40535,40535,40535,4027
14 mar 20240.39 Dividendo
13 mar 2024540,60548,20540,60543,00542,61523
12 mar 2024545,00550,40545,00546,20545,8176
11 mar 2024545,80546,00541,00545,20544,81220
08 mar 2024545,00548,00543,60547,20546,81133
07 mar 2024541,40545,40537,80543,60543,21186
06 mar 2024534,60547,80534,60547,80547,41109
05 mar 2024535,00537,20530,40535,60535,22296
04 mar 2024530,00535,40527,80533,00532,62144
01 mar 2024528,20530,20525,20530,20529,8273
29 feb 2024528,20529,20520,40528,40528,02353
28 feb 2024524,00528,00516,20526,20525,82294
27 feb 2024518,40523,60518,40520,60520,23191
26 feb 2024518,00521,80517,00517,40517,03149
23 feb 2024516,60522,80513,20522,80522,42144
22 feb 2024510,20517,20503,40517,20516,83285
21 feb 2024506,80507,00503,60505,80505,44270
20 feb 2024501,00508,60501,00508,60508,23136
19 feb 2024507,00507,00504,00504,00503,6413
16 feb 2024508,20512,00504,00509,40509,03220
15 feb 2024512,40512,40506,60507,60507,24159
14 feb 2024501,40509,80501,40509,80509,43121
13 feb 2024507,60507,60504,80505,60505,2436
12 feb 2024508,80512,00508,60509,20508,8316
09 feb 2024509,40510,80509,20510,40510,0322
08 feb 2024513,20513,80503,80505,80505,44122
07 feb 2024521,20525,00516,20516,60516,23120
06 feb 2024514,60517,80511,80513,60513,2387
05 feb 2024511,00514,20508,80514,20513,83139
02 feb 2024510,00512,00505,80507,60507,24140
01 feb 2024501,40504,20497,50498,00497,64106
31 ene 2024518,00523,80502,00505,40505,04352
30 ene 2024513,40523,00506,20519,00518,63429
29 ene 2024503,60514,20503,60514,20513,8377
26 ene 2024502,80511,80502,60511,40511,03356
25 ene 2024496,00498,90496,00498,10497,74483
24 ene 2024505,20505,60496,40496,40496,04283
23 ene 2024508,60509,40505,80506,80506,4456
22 ene 2024505,40511,00502,60508,00507,64113
19 ene 2024503,00505,00499,00505,00504,6480
18 ene 2024498,10499,30495,00499,30498,94120
17 ene 2024497,90501,60495,60500,80500,44137
16 ene 2024497,90505,60496,20505,40505,04277
15 ene 2024495,30500,60495,30497,10496,7459
12 ene 2024497,60501,40494,30501,40501,04111
11 ene 2024493,90500,00492,50496,80496,44156
10 ene 2024496,90496,90486,60490,70490,3569
09 ene 2024490,60509,00490,60508,40508,0315
08 ene 2024486,40491,30481,30490,60490,25186
05 ene 2024492,60492,70485,80489,30488,9579
04 ene 2024483,30491,40481,40491,40491,05154
03 ene 2024497,40497,40489,70489,70489,3544
02 ene 2024482,50495,10479,20495,10494,74146
29 dic 2023481,90483,50480,70480,70480,3584
28 dic 2023478,00481,10478,00481,10480,7521
27 dic 2023477,00479,70476,30478,50478,1678
22 dic 2023473,70479,40473,70479,40479,063
21 dic 2023475,00479,90472,60477,00476,66167
20 dic 2023479,20483,70477,00482,00481,6540
19 dic 2023478,20480,30472,00478,30477,96176
18 dic 2023477,40478,60472,40475,10474,76160
15 dic 2023476,10479,90471,60478,30477,96167
14 dic 2023476,90478,10473,20475,50475,16412
14 dic 20230.35 Dividendo
13 dic 2023460,30465,00460,30465,00464,3221
12 dic 2023456,80460,60455,50458,30457,6381
11 dic 2023454,60462,40454,00462,40461,72152
08 dic 2023460,90460,90454,80455,60454,93113
07 dic 2023459,50461,40459,30459,80459,1278
06 dic 2023459,40460,40453,70458,80458,13100
05 dic 2023457,00457,90452,00453,40452,73424
04 dic 2023455,70459,40450,40458,80458,13231
01 dic 2023455,90456,40453,10456,40455,73268
30 nov 2023449,60453,90449,60452,20451,54124
29 nov 2023443,70448,90441,00447,70447,04455
28 nov 2023446,80448,40443,20443,20442,5546
27 nov 2023449,00450,90446,70447,90447,2458
24 nov 2023446,40448,30446,40447,50446,84126
23 nov 2023448,00448,00447,40447,40446,7430
22 nov 2023443,10450,30442,10447,90447,24161
21 nov 2023430,20444,50430,00444,50443,85248
20 nov 2023429,50431,20423,90428,30427,67112
17 nov 2023435,90437,50428,90428,90428,27225
16 nov 2023435,90436,10431,90433,00432,3672
15 nov 2023424,10434,20424,10434,20433,56401
14 nov 2023417,10423,90413,70423,00422,38894
13 nov 2023417,10418,70410,00415,20414,592666
10 nov 2023417,00418,10410,90412,90412,29236
09 nov 2023424,30428,20421,20422,20421,58534
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...