XNYS
Datos históricos de Thermo Fisher Scientific Inc.
Thermo Fisher Scientific Inc. · TMO
$657.96
▼ -0.06 (-0.01%)
Última operación · 10/10/2026, 17:29:51 UTC
- Variación en el periodo
- +25.38%
- Máximo
- US$694.33
- 6 de octubre de 2026
- Mínimo
- US$435.27
- 18 de mayo de 2026
- Volumen medio diario
- 2.12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 650.00 | 661.94 | 644.16 | 658.02 | +0.93% | 1.58 M |
| 8 oct 2026 | 657.53 | 658.56 | 635.32 | 651.98 | −1.52% | 2.59 M |
| 7 oct 2026 | 662.40 | 671.67 | 651.12 | 662.06 | +0.83% | 1.83 M |
| 6 oct 2026 | 683.35 | 694.33 | 654.51 | 656.58 | −2.98% | 2.75 M |
| 5 oct 2026 | 648.04 | 676.76 | 648.04 | 676.76 | +3.35% | 2.12 M |
| 2 oct 2026 | 654.15 | 659.47 | 648.29 | 654.80 | +0.35% | 1.67 M |
| 1 oct 2026 | 672.39 | 673.12 | 651.77 | 652.51 | −3.34% | 2.38 M |
| 30 sep 2026 | 675.95 | 683.63 | 671.63 | 675.05 | −0.67% | 2.32 M |
| 29 sep 2026 | 676.42 | 681.38 | 670.90 | 679.61 | +0.15% | 1.85 M |
| 28 sep 2026 | 668.02 | 682.61 | 664.23 | 678.60 | +0.53% | 1.91 M |
| 25 sep 2026 | 677.53 | 678.00 | 664.53 | 675.00 | −0.50% | 2.1 M |
| 24 sep 2026 | 660.91 | 682.98 | 655.95 | 678.39 | +1.97% | 2.1 M |
| 23 sep 2026 | 657.61 | 671.47 | 655.78 | 665.30 | +1.03% | 2.35 M |
| 22 sep 2026 | 656.41 | 662.87 | 651.54 | 658.52 | −0.04% | 2.11 M |
| 21 sep 2026 | 653.89 | 660.44 | 649.12 | 658.76 | +1.12% | 2.3 M |
| 18 sep 2026 | 656.61 | 660.10 | 646.81 | 651.45 | −1.04% | 4.58 M |
| 17 sep 2026 | 656.75 | 663.57 | 649.00 | 658.32 | +1.53% | 4.2 M |
| 16 sep 2026 | 642.00 | 653.40 | 638.00 | 648.43 | +1.10% | 2.88 M |
| 15 sep 2026 | 615.47 | 641.97 | 613.95 | 641.39 | +4.53% | 3.02 M |
| 14 sep 2026 | 614.94 | 616.00 | 605.65 | 613.62 | +0.62% | 1.27 M |
| 11 sep 2026 | 609.96 | 615.24 | 606.15 | 609.82 | +1.10% | 1.79 M |
| 10 sep 2026 | 596.47 | 606.63 | 594.82 | 603.18 | −0.41% | 1.55 M |
| 9 sep 2026 | 601.93 | 609.51 | 597.31 | 605.69 | +0.44% | 1.96 M |
| 8 sep 2026 | 602.20 | 608.10 | 595.82 | 603.02 | −1.75% | 2.7 M |
| 4 sep 2026 | 608.58 | 615.74 | 605.53 | 613.78 | −0.75% | 1.23 M |
| 3 sep 2026 | 614.03 | 622.91 | 603.52 | 618.43 | +1.63% | 1.8 M |
| 2 sep 2026 | 601.63 | 614.60 | 600.70 | 608.54 | +1.34% | 1.62 M |
| 1 sep 2026 | 619.00 | 621.00 | 599.52 | 600.50 | −2.69% | 1.39 M |
| 31 ago 2026 | 614.38 | 620.72 | 610.35 | 617.10 | −0.82% | 1.43 M |
| 28 ago 2026 | 626.58 | 630.00 | 617.45 | 622.18 | −1.35% | 1.02 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.