Mercados españoles abiertos en 6 hrs

Thermo Fisher Scientific Inc. (TN8.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
522,40-6,50 (-1,23%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 2022525,50525,50522,40522,40522,4010
25 nov 2022529,90530,70524,60528,90528,90181
24 nov 2022528,70529,90524,40527,70527,7057
23 nov 2022526,60528,00526,60527,70527,7064
22 nov 2022523,70531,90523,70524,00524,00105
21 nov 2022525,20525,20515,70523,90523,90232
18 nov 2022520,00520,00508,00515,60515,6022
17 nov 2022518,20518,20505,90508,10508,1035
16 nov 2022530,90530,90515,20515,20515,207724
15 nov 2022518,10530,80518,00530,80530,80144
14 nov 2022518,00525,00518,00520,70520,7089
11 nov 2022510,00526,20510,00522,00522,00100
10 nov 2022484,05505,50484,05505,50505,5031
09 nov 2022495,00495,00482,05490,25490,25188
08 nov 2022494,85494,95489,90494,25494,2536
07 nov 2022502,90506,80493,00493,00493,00749
04 nov 2022496,25501,90491,25491,55491,5542
03 nov 2022514,90514,90493,10498,30498,30517
02 nov 2022534,90534,90509,50509,50509,50139
01 nov 2022526,40526,40511,00526,00526,00266
31 oct 2022508,10517,60504,90517,60517,60183
28 oct 2022500,90509,20492,75509,20509,2043
27 oct 2022502,90504,70494,10504,70504,70192
26 oct 2022511,90524,20496,90513,90513,902085
25 oct 2022513,20515,20508,20512,30512,3062
24 oct 2022510,00513,80504,20513,80513,80316
21 oct 2022501,70501,90494,90498,85498,85228
20 oct 2022514,00520,00496,45507,70507,70156
19 oct 2022523,80523,80511,70514,50514,5052
18 oct 2022531,10539,10531,10533,10533,1047
17 oct 2022530,40530,40519,20525,80525,8066
14 oct 2022528,00528,00517,20517,20517,205
13 oct 2022525,10525,10509,40519,30519,3060
12 oct 2022520,10524,70515,00516,40516,40122
11 oct 2022525,00525,30514,00514,00514,00590
10 oct 2022540,10540,40529,20529,20529,20154
07 oct 2022550,90550,90541,80542,40542,4066
06 oct 2022552,10554,60545,80554,60554,6098
05 oct 2022542,30547,00537,40545,60545,6040
04 oct 2022543,00543,00530,40539,40539,40437
03 oct 2022531,90531,90515,50528,10528,1043
30 sept 2022534,50534,50532,10532,10532,1027
29 sept 2022535,50538,70524,60525,90525,901082
28 sept 2022525,20537,80525,20537,80537,80169
27 sept 2022541,50542,20530,10530,10530,1080
26 sept 2022536,40538,10533,10535,30535,30103
23 sept 2022524,40531,90524,40531,90531,90166
22 sept 2022531,80536,90529,00531,00531,00165
21 sept 2022536,70540,50535,10540,50540,5029
20 sept 2022538,80538,80533,50534,00534,0063
19 sept 2022537,40537,70533,00533,40533,4032
16 sept 2022555,30555,30541,30542,50542,5098
15 sept 2022571,90571,90555,00558,00558,00437
14 sept 2022556,80567,80556,80562,00562,0071
14 sept 20220.3 Dividendo
13 sept 2022560,00563,10560,00563,10562,8069
12 sept 2022560,70573,30560,70571,40571,1057
09 sept 2022566,00575,00561,60566,00565,70137
08 sept 2022550,10563,30550,00563,30563,00101
07 sept 2022549,80558,00546,30550,50550,2130
06 sept 2022557,00557,00543,50554,90554,6094
05 sept 2022552,10565,10542,10565,10564,80247
02 sept 2022553,00555,70548,80555,70555,4084
01 sept 2022545,00548,60538,90548,60548,3186
31 ago 2022550,80562,30545,00545,00544,71247
30 ago 2022555,50563,80551,00551,80551,5158
29 ago 2022569,90569,90555,20558,50558,20173
26 ago 2022585,80585,80571,30576,30575,99123
25 ago 2022573,60578,50573,60577,80577,4927
24 ago 2022572,00577,30572,00577,30576,99266
23 ago 2022568,00588,40568,00574,60574,29129
22 ago 2022581,00582,90569,00582,80582,49615
19 ago 2022584,60590,90579,00585,60585,29137
18 ago 2022581,70589,50581,70585,60585,2981
17 ago 2022581,10592,30581,10587,40587,0970
16 ago 2022600,60605,90589,10592,50592,18228
15 ago 2022595,00595,00590,20590,50590,1973
12 ago 2022583,50585,00569,80582,20581,89113
11 ago 2022578,50580,30574,50577,60577,29171
10 ago 2022569,90570,90567,10570,30570,00124
09 ago 2022576,90576,90569,00570,30570,00166
08 ago 2022581,30585,50575,00576,50576,19205
05 ago 2022584,00584,00574,50577,70577,39179
04 ago 2022577,50583,60574,30577,40577,09785
03 ago 2022584,50584,50572,40580,60580,29810
02 ago 2022582,80582,80570,00576,00575,6975
01 ago 2022587,60592,20576,70578,30577,99204
29 jul 2022587,10599,00583,20587,40587,091550
28 jul 2022570,10594,60570,00582,30581,991286
27 jul 2022574,00574,00560,60566,90566,60161
26 jul 2022561,20563,00559,50559,50559,2021
25 jul 2022547,50553,00543,20550,10549,81251
22 jul 2022561,70570,70554,20554,50554,20130
21 jul 2022525,00563,40523,30557,60557,301011
20 jul 2022528,00531,90523,10531,90531,6226
19 jul 2022518,40520,40512,60520,40520,1237
18 jul 2022539,30541,00522,30522,30522,02221
15 jul 2022529,30533,20520,30532,70532,42221
14 jul 2022518,90518,90514,50517,30517,02282
13 jul 2022532,50532,80516,90517,50517,22509
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...