Thermo Fisher Scientific Inc (TMO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
2.489.547 |
-0,28%
|
430,00
|
390,495
|
429,96
|
404,93
|
| 14/05/2025 |
1.881.204 |
-5,34%
|
433,06
|
406,05
|
434,98
|
406,05
|
| 13/05/2025 |
1.455.859 |
-0,84%
|
411,45
|
409,715
|
440,00
|
428,95
|
| 12/05/2025 |
2.185.153 |
7,31%
|
412,00
|
409,715
|
432,67
|
432,59
|
| 09/05/2025 |
1.437.691 |
-1,86%
|
406,17
|
401,93
|
415,6935
|
403,13
|
| 08/05/2025 |
1.594.199 |
0,72%
|
410,38
|
402,81
|
415,6935
|
410,78
|
| 07/05/2025 |
1.495.326 |
0,20%
|
421,33
|
404,57
|
423,56
|
407,85
|
| 06/05/2025 |
2.524.734 |
-3,61%
|
421,555
|
406,50
|
424,9818
|
407,02
|
| 05/05/2025 |
1.663.770 |
-0,30%
|
423,00
|
417,86
|
424,9818
|
422,27
|
| 02/05/2025 |
1.470.011 |
0,87%
|
427,38
|
415,385
|
431,44
|
423,55
|
| 01/05/2025 |
1.534.140 |
-2,12%
|
427,17
|
415,385
|
432,00
|
419,89
|
| 30/04/2025 |
1.117.548 |
0,26%
|
422,67
|
418,81
|
430,34
|
429,00
|
| 29/04/2025 |
1.179.926 |
1,47%
|
428,97
|
416,868
|
432,85
|
427,53
|
| 28/04/2025 |
1.472.658 |
-0,68%
|
434,00
|
416,868
|
434,00
|
421,34
|
| 25/04/2025 |
1.635.978 |
-0,57%
|
431,815
|
416,82
|
432,46
|
424,24
|
| 24/04/2025 |
2.046.375 |
-1,15%
|
456,00
|
417,84
|
461,61
|
426,66
|
| 23/04/2025 |
1.684.120 |
-0,71%
|
429,40
|
426,54
|
461,61
|
431,64
|
| 22/04/2025 |
1.983.298 |
3,05%
|
426,04
|
416,62
|
437,01
|
434,73
|
| 21/04/2025 |
1.243.722 |
-1,32%
|
420,00
|
416,62
|
426,50
|
421,85
|
| 17/04/2025 |
1.596.369 |
-2,13%
|
443,80
|
425,05
|
445,935
|
427,50
|
| 16/04/2025 |
975.484 |
-0,96%
|
448,48
|
435,36
|
450,27
|
436,79
|
| 15/04/2025 |
1.327.439 |
-1,85%
|
448,48
|
438,4115
|
450,27
|
441,00
|
| 14/04/2025 |
1.189.915 |
2,55%
|
447,55
|
442,00
|
450,84
|
449,33
|
| 11/04/2025 |
1.507.730 |
2,51%
|
428,90
|
420,09
|
440,73
|
438,15
|
| 10/04/2025 |
2.111.531 |
-5,76%
|
445,33
|
415,31
|
448,60
|
427,44
|
| 09/04/2025 |
2.573.471 |
8,03%
|
415,20
|
409,851
|
454,61
|
453,55
|
| 08/04/2025 |
2.092.494 |
-4,40%
|
413,48
|
413,33
|
452,145
|
419,31
|
| 07/04/2025 |
2.290.738 |
-0,01%
|
461,49
|
411,4601
|
453,34
|
437,87
|
| 04/04/2025 |
2.174.166 |
-6,83%
|
463,305
|
437,245
|
464,11
|
437,91
|
| 03/04/2025 |
1.543.699 |
-3,87%
|
482,00
|
468,17
|
485,295
|
470,03
|
| 02/04/2025 |
1.122.019 |
1,26%
|
480,42
|
479,60
|
491,36
|
489,06
|
| 01/04/2025 |
981.807 |
-2,94%
|
495,49
|
481,21
|
496,505
|
482,97
|
| 31/03/2025 |
1.383.468 |
-0,51%
|
512,61
|
484,27
|
500,62
|
497,60
|
| 28/03/2025 |
918.925 |
-2,25%
|
511,97
|
499,49
|
513,365
|
500,16
|
| 27/03/2025 |
561.242 |
-0,46%
|
513,49
|
508,23
|
515,33
|
511,68
|
| 26/03/2025 |
561.246 |
-0,13%
|
513,275
|
511,35
|
517,83
|
513,67
|
| 25/03/2025 |
613.614 |
-1,07%
|
520,735
|
510,935
|
523,24
|
514,34
|
| 24/03/2025 |
553.339 |
0,42%
|
522,49
|
517,125
|
526,805
|
519,90
|
| 21/03/2025 |
928.340 |
-0,18%
|
517,18
|
510,00
|
518,145
|
517,72
|
| 20/03/2025 |
843.185 |
0,04%
|
518,60
|
513,06
|
520,6378
|
518,64
|
| 19/03/2025 |
805.760 |
-0,59%
|
520,11
|
513,63
|
522,50
|
518,41
|
| 18/03/2025 |
567.303 |
0,38%
|
518,68
|
513,14
|
522,14
|
521,50
|
| 17/03/2025 |
852.641 |
-0,48%
|
520,03
|
514,67
|
525,715
|
519,57
|
| 14/03/2025 |
935.375 |
2,67%
|
510,00
|
508,71
|
523,70
|
522,05
|
| 13/03/2025 |
826.428 |
-0,73%
|
512,65
|
508,43
|
516,46
|
508,47
|
| 12/03/2025 |
734.496 |
-0,30%
|
517,44
|
511,81
|
518,00
|
512,65
|
| 11/03/2025 |
938.404 |
-2,39%
|
525,42
|
509,41
|
526,2078
|
514,20
|
| 10/03/2025 |
1.079.743 |
-0,92%
|
524,72
|
525,36
|
535,99
|
526,80
|
| 07/03/2025 |
810.148 |
0,77%
|
524,67
|
519,305
|
532,84
|
531,71
|
| 06/03/2025 |
1.003.022 |
0,66%
|
524,67
|
521,785
|
534,01
|
527,64
|
| 05/03/2025 |
914.909 |
1,48%
|
523,02
|
512,16
|
524,91
|
524,19
|
| 04/03/2025 |
1.329.701 |
-1,35%
|
523,02
|
513,00
|
524,825
|
516,57
|
| 03/03/2025 |
1.125.826 |
-1,12%
|
528,26
|
519,63
|
532,475
|
523,64
|
| 28/02/2025 |
853.603 |
1,10%
|
530,10
|
520,68
|
528,96
|
528,96
|
| 27/02/2025 |
860.064 |
-1,89%
|
530,10
|
519,21
|
533,02
|
523,23
|
| 26/02/2025 |
668.582 |
-1,16%
|
534,79
|
530,95
|
543,845
|
533,29
|
| 25/02/2025 |
940.029 |
0,75%
|
531,81
|
532,63
|
541,25
|
539,55
|
| 24/02/2025 |
541.406 |
0,62%
|
535,41
|
534,98
|
543,62
|
535,55
|
| 21/02/2025 |
804.071 |
-0,98%
|
536,37
|
532,01
|
542,62
|
532,27
|
| 20/02/2025 |
995.955 |
1,31%
|
521,22
|
533,78
|
543,37
|
537,83
|
| 19/02/2025 |
1.098.735 |
1,49%
|
531,66
|
520,00
|
532,60
|
530,86
|
| 18/02/2025 |
1.541.790 |
-1,65%
|
535,10
|
521,05
|
531,75
|
523,09
|
| 17/02/2025 |
334.320 |
0,00%
|
535,10
|
531,34
|
537,20
|
531,85
|
| 14/02/2025 |
911.177 |
-0,15%
|
540,00
|
531,309
|
537,455
|
531,68
|
| 13/02/2025 |
1.190.304 |
-1,00%
|
541,29
|
531,45
|
541,98
|
532,64
|
| 12/02/2025 |
1.109.871 |
-1,33%
|
541,29
|
532,33
|
541,98
|
538,00
|
| 11/02/2025 |
1.269.445 |
-1,38%
|
560,10
|
542,01
|
553,94
|
545,23
|
| 10/02/2025 |
1.580.793 |
-3,26%
|
574,78
|
544,01
|
563,36
|
552,86
|
| 07/02/2025 |
1.086.441 |
-0,22%
|
581,94
|
566,45
|
577,48
|
571,47
|
| 06/02/2025 |
1.137.979 |
-1,66%
|
588,49
|
568,37
|
584,07
|
572,71
|
| 05/02/2025 |
707.298 |
0,31%
|
588,49
|
577,90
|
599,175
|
582,38
|
| 04/02/2025 |
1.102.313 |
-2,22%
|
593,13
|
576,85
|
591,8571
|
580,57
|
| 03/02/2025 |
1.001.766 |
-0,67%
|
599,87
|
589,36
|
600,395
|
593,75
|
| 31/01/2025 |
1.117.928 |
-1,48%
|
601,00
|
597,06
|
605,05
|
597,75
|
| 30/01/2025 |
1.969.819 |
6,78%
|
593,05
|
590,00
|
610,97
|
606,74
|
| 29/01/2025 |
1.592.018 |
-2,75%
|
595,95
|
566,70
|
577,03
|
568,23
|
| 28/01/2025 |
1.170.264 |
0,11%
|
595,95
|
579,005
|
597,00
|
584,29
|
| 27/01/2025 |
777.773 |
1,53%
|
573,73
|
573,46
|
584,00
|
583,64
|
| 24/01/2025 |
663.954 |
-0,01%
|
575,95
|
573,16
|
577,32
|
574,82
|
| 23/01/2025 |
673.513 |
0,05%
|
572,05
|
562,6505
|
576,655
|
574,85
|
| 22/01/2025 |
1.008.287 |
0,27%
|
572,05
|
570,00
|
579,57
|
574,59
|
| 21/01/2025 |
1.384.647 |
2,40%
|
562,46
|
562,65
|
576,36
|
573,06
|
| 20/01/2025 |
833.309 |
0,00%
|
562,46
|
559,195
|
564,05
|
559,65
|
| 17/01/2025 |
920.438 |
-0,37%
|
551,10
|
559,17
|
565,00
|
559,65
|
| 16/01/2025 |
872.847 |
1,86%
|
551,10
|
546,63
|
561,81
|
561,71
|
| 15/01/2025 |
1.686.760 |
-0,99%
|
557,995
|
544,06
|
563,57
|
551,47
|
| 14/01/2025 |
1.118.851 |
0,27%
|
544,18
|
551,38
|
561,3999
|
556,99
|
| 13/01/2025 |
1.264.070 |
2,44%
|
541,76
|
541,67
|
562,32
|
555,52
|
| 10/01/2025 |
1.623.066 |
-0,48%
|
544,38
|
541,31
|
556,86
|
542,31
|
| 09/01/2025 |
797.357 |
-0,06%
|
544,38
|
538,25
|
547,78
|
544,93
|
| 08/01/2025 |
720.798 |
-0,13%
|
539,52
|
538,25
|
547,78
|
545,30
|
| 07/01/2025 |
998.848 |
1,58%
|
529,89
|
538,28
|
551,355
|
545,65
|
| 06/01/2025 |
1.048.476 |
-2,11%
|
524,32
|
530,565
|
545,32
|
537,19
|
| 03/01/2025 |
637.936 |
1,81%
|
523,91
|
522,74
|
536,79
|
532,02
|
| 02/01/2025 |
939.833 |
0,45%
|
520,32
|
518,11
|
526,10
|
522,57
|
| 31/12/2024 |
0 |
0,27%
|
520,32
|
517,25
|
524,24
|
520,23
|
| 30/12/2024 |
568.077 |
-1,37%
|
524,00
|
515,77
|
522,76
|
519,65
|
| 27/12/2024 |
460.977 |
-0,21%
|
524,60
|
523,00
|
528,2787
|
526,07
|
| 26/12/2024 |
457.327 |
-0,34%
|
523,25
|
523,695
|
527,31
|
527,18
|
| 24/12/2024 |
0 |
0,61%
|
520,18
|
522,30
|
528,98
|
528,98
|
