TMO - Thermo Fisher Scientific Inc.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 2020345,09349,75340,56349,19349,191 548 800
28 mai 2020340,94345,88339,69342,74342,741 290 400
27 mai 2020336,51337,45324,35337,35337,351 744 400
26 mai 2020346,25347,22332,01332,57332,571 647 700
22 mai 2020337,42340,81335,52340,26340,261 098 200
21 mai 2020340,27341,97334,75335,75335,751 175 900
20 mai 2020345,04345,86340,81341,15341,151 352 300
19 mai 2020346,00347,25341,41342,78342,781 201 200
18 mai 2020348,00351,86346,73346,97346,971 396 000
15 mai 2020337,50343,20335,37342,92342,921 614 500
14 mai 2020330,58337,80328,38337,29337,291 147 600
13 mai 2020335,18340,20330,82334,09334,091 791 200
12 mai 2020340,38341,61331,72331,72331,721 510 000
11 mai 2020331,34341,35331,10340,39340,391 313 900
08 mai 2020343,86343,86330,36333,01333,011 616 000
07 mai 2020339,30342,32335,26339,08339,081 795 100
06 mai 2020337,53338,99335,09335,15335,151 215 600
05 mai 2020331,94339,98328,94336,32336,321 139 900
04 mai 2020329,16330,90325,33326,72326,721 189 000
01 mai 2020330,38334,44326,55329,81329,811 603 100
30 avr. 2020331,77337,80331,40334,68334,682 215 000
29 avr. 2020333,47337,38328,68335,62335,621 936 600
28 avr. 2020342,71346,89328,10332,46332,462 361 400
27 avr. 2020330,49343,44330,07342,71342,711 878 500
24 avr. 2020322,61329,95320,24328,70328,701 987 900
23 avr. 2020335,40337,31319,87320,51320,512 668 100
22 avr. 2020323,55337,54321,43335,59335,592 322 400
21 avr. 2020324,81324,81316,36319,62319,622 183 500
20 avr. 2020329,32331,75325,55327,16327,161 717 900
17 avr. 2020334,22334,32327,11331,58331,582 057 200
16 avr. 2020328,50330,74324,19328,84328,841 830 000
15 avr. 2020322,62327,15320,72325,83325,831 652 300
14 avr. 2020321,55327,41319,83326,37326,371 513 100
13 avr. 2020314,38316,88309,18315,32315,321 547 900
09 avr. 2020307,55318,20305,05317,38317,382 445 300
08 avr. 2020297,65309,08290,52307,15307,151 997 900
07 avr. 2020312,14317,54296,07296,58296,582 126 500
06 avr. 2020294,61306,73292,16304,00304,002 437 800
03 avr. 2020282,95287,50278,79282,21282,211 320 400
02 avr. 2020272,04287,99272,03287,55287,551 666 600
01 avr. 2020276,51282,99270,40275,20275,201 927 400
31 mars 2020283,81286,33280,31283,60283,603 275 100
30 mars 2020278,29286,18276,44284,96284,961 990 000
27 mars 2020273,63283,17272,10274,34274,342 314 600
26 mars 2020274,76285,11270,30283,15283,152 856 100
25 mars 2020278,01285,75270,13271,68271,683 075 700
24 mars 2020263,55284,00261,30282,03282,032 691 600
23 mars 2020272,24275,00250,21255,30255,303 477 200
20 mars 2020277,46285,45268,15278,37278,373 715 600
19 mars 2020298,02299,98277,73280,84280,843 511 100
18 mars 2020284,36303,00280,26302,98302,984 570 700
17 mars 2020297,98314,16286,58296,31296,315 253 500
16 mars 2020271,53293,49265,24279,35279,353 766 500
13 mars 2020297,65301,15272,21300,12300,124 534 400
13 mars 20200.22 Dividende
12 mars 2020274,27295,78268,55284,32284,104 519 200
11 mars 2020299,41300,23285,26289,38289,162 566 400
10 mars 2020305,76307,97293,08307,70307,462 707 500
09 mars 2020293,88298,43288,03295,35295,122 520 100
06 mars 2020305,06312,72302,73311,17310,931 922 800
05 mars 2020318,67323,69310,10312,89312,652 192 400
04 mars 2020318,54327,89314,83326,64326,393 043 500
03 mars 2020315,63324,99307,45310,36310,123 895 900
02 mars 2020291,03304,96288,86304,96304,722 741 000
28 févr. 2020288,61295,80284,83290,80290,573 961 600
27 févr. 2020304,00311,71297,01297,08296,852 231 900
26 févr. 2020308,74318,64308,31309,16308,921 944 800
25 févr. 2020324,78326,99307,37309,63309,392 378 300
24 févr. 2020324,26326,17320,52323,15322,902 638 300
21 févr. 2020333,91335,60333,10334,94334,681 540 100
20 févr. 2020340,00341,35333,20336,06335,801 505 700
19 févr. 2020338,09340,29335,31339,74339,481 189 400
18 févr. 2020338,13338,35334,51337,37337,111 462 400
14 févr. 2020336,56339,40335,05339,19338,931 467 700
13 févr. 2020333,50337,41331,50335,59335,331 560 100
12 févr. 2020338,97340,95333,86334,57334,311 948 400
11 févr. 2020336,56338,17335,01337,78337,521 808 400
10 févr. 2020324,57334,74324,57333,94333,681 781 600
07 févr. 2020330,00330,44324,83326,21325,961 577 300
06 févr. 2020333,25334,45331,46332,00331,741 636 200
05 févr. 2020330,26333,65329,14332,49332,231 786 600
04 févr. 2020321,84328,64321,01325,96325,712 019 700
03 févr. 2020316,81321,56315,11318,34318,092 693 900
31 janv. 2020322,23322,98310,92313,19312,952 623 700
30 janv. 2020322,00325,00317,00319,86319,613 670 000
29 janv. 2020335,63337,64333,39333,89333,631 434 400
28 janv. 2020332,23334,44329,22333,26333,001 667 000
27 janv. 2020327,36332,62326,71330,96330,701 236 100
24 janv. 2020337,12337,71331,52333,68333,42945 800
23 janv. 2020339,52339,89332,87335,38335,121 213 800
22 janv. 2020337,78342,26337,53340,05339,79922 500
21 janv. 2020339,60341,71336,78337,26337,001 340 700
17 janv. 2020337,37339,34335,27339,19338,931 100 300
16 janv. 2020337,20338,21334,85336,74336,48842 000
15 janv. 2020333,00336,89333,00335,20334,941 350 600
14 janv. 2020330,47335,09328,04332,80332,541 069 800
13 janv. 2020328,89332,09326,71332,02331,761 379 100
10 janv. 2020331,38331,98327,70328,73328,48801 400
09 janv. 2020329,38330,86327,27329,61329,35901 900
08 janv. 2020326,18330,59325,22327,50327,25939 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages