Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche Thermo Fisher Scientific
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 518,64 | 0,23 | 0,04% | 518,50 | 520,6378 | 513,06 | 1.535.634 |
| 19 Mar 2025 | 518,41 | -3,09 | -0,59% | 521,50 | 522,50 | 513,42 | 1.601.974 |
| 18 Mar 2025 | 521,50 | 1,93 | 0,37% | 518,65 | 522,14 | 513,14 | 1.231.958 |
| 17 Mar 2025 | 519,57 | -2,48 | -0,48% | 522,73 | 525,715 | 514,67 | 1.669.681 |
| 14 Mar 2025 | 522,05 | 13,15 | 2,58% | 510,00 | 523,90 | 508,71 | 1.744.893 |
| 13 Mar 2025 | 508,90 | -3,75 | -0,73% | 512,00 | 516,48 | 508,35 | 1.575.532 |
| 12 Mar 2025 | 512,65 | -1,55 | -0,30% | 516,69 | 520,69 | 511,81 | 1.411.895 |
| 11 Mar 2025 | 514,20 | -12,60 | -2,39% | 525,18 | 526,76 | 509,405 | 1.864.071 |
| 10 Mar 2025 | 526,80 | -4,91 | -0,92% | 526,28 | 536,21 | 525,35 | 2.173.883 |
| 08 Mar 2025 | 531,71 | 4,07 | 0,77% | 524,72 | 532,98 | 519,305 | 1.785.081 |
| 07 Mar 2025 | 527,64 | 3,45 | 0,66% | 523,44 | 534,01 | 521,34 | 1.850.445 |
| 06 Mar 2025 | 524,19 | 7,62 | 1,48% | 513,00 | 524,91 | 512,16 | 1.684.248 |
| 05 Mar 2025 | 516,57 | -7,07 | -1,35% | 523,02 | 524,85 | 512,46 | 2.720.099 |
| 04 Mar 2025 | 523,64 | -5,32 | -1,01% | 530,92 | 532,475 | 519,63 | 2.329.665 |
| 01 Mar 2025 | 528,96 | 5,73 | 1,10% | 528,26 | 530,05 | 520,58 | 2.224.744 |
| 28 Feb 2025 | 523,23 | -10,06 | -1,89% | 530,10 | 533,02 | 519,13 | 1.538.446 |
| 27 Feb 2025 | 533,29 | -6,26 | -1,16% | 541,73 | 543,845 | 530,95 | 1.330.488 |
| 26 Feb 2025 | 539,55 | 4,00 | 0,75% | 534,79 | 541,25 | 532,31 | 1.888.222 |
| 25 Feb 2025 | 535,55 | 3,00 | 0,56% | 531,81 | 543,62 | 531,80 | 1.375.075 |
| 22 Feb 2025 | 532,55 | -5,28 | -0,98% | 538,36 | 542,62 | 532,00 | 1.613.595 |
| 21 Feb 2025 | 537,83 | 6,97 | 1,31% | 533,78 | 543,38 | 533,07 | 1.966.166 |
| 20 Feb 2025 | 530,86 | 7,77 | 1,49% | 522,00 | 532,60 | 520,00 | 1.965.170 |
| 19 Feb 2025 | 523,09 | -8,76 | -1,65% | 535,84 | 535,84 | 521,05 | 2.969.639 |
| 15 Feb 2025 | 531,85 | -0,79 | -0,15% | 535,10 | 537,455 | 531,309 | 1.510.105 |
| 14 Feb 2025 | 532,64 | -5,36 | -1,00% | 540,00 | 540,18 | 531,205 | 1.913.698 |
| 13 Feb 2025 | 538,00 | -7,23 | -1,33% | 539,09 | 541,98 | 532,20 | 2.062.258 |
| 12 Feb 2025 | 545,23 | -7,63 | -1,38% | 550,49 | 553,94 | 541,98 | 2.229.824 |
| 11 Feb 2025 | 552,86 | -18,61 | -3,26% | 560,10 | 563,36 | 544,01 | 2.970.560 |
| 08 Feb 2025 | 571,47 | -1,24 | -0,22% | 574,78 | 577,48 | 566,45 | 1.786.637 |
| 07 Feb 2025 | 572,71 | -9,67 | -1,66% | 581,00 | 584,07 | 568,37 | 2.033.564 |
| 06 Feb 2025 | 582,38 | 1,81 | 0,31% | 589,62 | 590,09 | 577,90 | 1.348.834 |
| 05 Feb 2025 | 580,57 | -13,18 | -2,22% | 594,79 | 594,79 | 576,85 | 2.143.475 |
| 04 Feb 2025 | 593,75 | -4,00 | -0,67% | 588,99 | 600,405 | 588,99 | 2.069.398 |
| 01 Feb 2025 | 597,75 | -8,99 | -1,48% | 599,87 | 605,05 | 597,00 | 2.164.162 |
| 31 Gen 2025 | 606,74 | 38,51 | 6,78% | 590,60 | 610,97 | 590,00 | 3.349.770 |
| 30 Gen 2025 | 568,23 | -16,06 | -2,75% | 574,95 | 577,03 | 566,70 | 2.881.590 |
| 29 Gen 2025 | 584,29 | 0,65 | 0,11% | 595,90 | 597,00 | 579,005 | 2.180.850 |
| 28 Gen 2025 | 583,64 | 8,82 | 1,53% | 579,66 | 584,09 | 573,13 | 1.708.549 |
| 25 Gen 2025 | 574,82 | 0,23 | 0,04% | 573,385 | 577,57 | 571,80 | 1.155.079 |
| 24 Gen 2025 | 574,59 | 0,00 | 0,00% | 574,59 | 574,59 | 574,59 | 0 |
| 23 Gen 2025 | 574,59 | 1,53 | 0,27% | 570,68 | 579,57 | 570,68 | 1.651.124 |
| 22 Gen 2025 | 573,06 | 13,41 | 2,40% | 563,11 | 576,37 | 562,9573 | 2.273.933 |
| 18 Gen 2025 | 559,65 | -2,06 | -0,37% | 562,46 | 565,00 | 559,11 | 2.134.710 |
| 17 Gen 2025 | 561,71 | 10,24 | 1,86% | 551,12 | 561,81 | 546,42 | 1.834.409 |
| 16 Gen 2025 | 551,47 | -5,52 | -0,99% | 557,88 | 563,81 | 544,06 | 3.251.298 |
| 15 Gen 2025 | 556,99 | 1,47 | 0,26% | 557,50 | 561,3999 | 551,38 | 2.207.103 |
| 14 Gen 2025 | 555,52 | 13,21 | 2,44% | 544,18 | 562,32 | 541,67 | 2.263.814 |
| 11 Gen 2025 | 542,31 | -2,62 | -0,48% | 543,28 | 557,16 | 541,31 | 2.878.373 |
| 09 Gen 2025 | 544,93 | -0,72 | -0,13% | 546,55 | 547,16 | 538,25 | 1.813.730 |
| 08 Gen 2025 | 545,65 | 8,46 | 1,57% | 542,03 | 551,39 | 540,62 | 1.797.594 |
| 07 Gen 2025 | 537,19 | 5,17 | 0,97% | 531,385 | 545,32 | 531,385 | 1.953.064 |
| 04 Gen 2025 | 532,02 | 9,45 | 1,81% | 524,335 | 536,79 | 522,74 | 1.495.057 |
| 03 Gen 2025 | 522,57 | 2,34 | 0,45% | 519,25 | 526,10 | 518,09 | 1.776.194 |
| 01 Gen 2025 | 520,23 | 1,39 | 0,27% | 520,32 | 524,735 | 517,16 | 1.262.858 |
| 31 Dic 2024 | 518,84 | -7,23 | -1,37% | 521,31 | 522,76 | 515,77 | 1.018.072 |
| 28 Dic 2024 | 526,07 | -1,11 | -0,21% | 524,325 | 528,2787 | 523,2001 | 925.645 |
| 27 Dic 2024 | 527,18 | -1,80 | -0,34% | 524,60 | 527,33 | 523,695 | 777.158 |
| 24 Dic 2024 | 528,98 | 3,69 | 0,70% | 523,25 | 528,98 | 522,30 | 488.701 |
| 24 Dic 2024 | 525,29 | 1,24 | 0,24% | 521,54 | 526,2399 | 519,59 | 1.532.989 |
