Thermo Fisher Scientific Inc. (TMO.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 30,000.00 | 30,000.00 | 29,178.50 | 29,233.50 | 29,233.50 | 15 |
| 02 May 2024 | 28,461.50 | 28,852.00 | 28,461.50 | 28,852.00 | 28,852.00 | 96 |
| 30 Apr 2024 | 28,458.50 | 28,493.00 | 28,377.50 | 28,421.50 | 28,421.50 | 17 |
| 29 Apr 2024 | 28,550.00 | 28,550.00 | 28,499.50 | 28,501.50 | 28,501.50 | 25 |
| 26 Apr 2024 | 28,291.00 | 28,421.50 | 28,245.50 | 28,327.50 | 28,327.50 | 23 |
| 25 Apr 2024 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 10 |
| 24 Apr 2024 | 27,242.50 | 27,690.00 | 27,200.00 | 27,594.00 | 27,594.00 | 39 |
| 23 Apr 2024 | 27,616.00 | 27,627.50 | 27,488.00 | 27,550.00 | 27,550.00 | 142 |
| 22 Apr 2024 | 26,359.50 | 26,491.00 | 26,359.50 | 26,491.00 | 26,491.00 | 8 |
| 19 Apr 2024 | 26,417.00 | 26,417.00 | 26,417.00 | 26,417.00 | 26,417.00 | 3 |
| 18 Apr 2024 | 26,077.00 | 26,172.00 | 26,077.00 | 26,100.00 | 26,100.00 | 16 |
| 17 Apr 2024 | 26,752.50 | 26,752.50 | 26,432.50 | 26,432.50 | 26,432.50 | 17 |
| 16 Apr 2024 | 26,833.50 | 27,300.00 | 26,833.50 | 27,031.50 | 27,031.50 | 1,066 |
| 15 Apr 2024 | 26,900.00 | 27,120.00 | 26,884.50 | 27,109.50 | 27,109.50 | 76 |
| 12 Apr 2024 | 27,290.00 | 27,290.00 | 26,825.50 | 26,900.00 | 26,900.00 | 135 |
| 11 Apr 2024 | 27,257.00 | 27,706.00 | 27,257.00 | 27,390.00 | 27,390.00 | 25 |
| 10 Apr 2024 | 27,154.00 | 27,174.00 | 27,154.00 | 27,166.00 | 27,166.00 | 5 |
| 09 Apr 2024 | 27,651.50 | 28,000.00 | 27,651.50 | 28,000.00 | 28,000.00 | 58 |
| 08 Apr 2024 | 27,807.00 | 27,807.00 | 27,807.00 | 27,807.00 | 27,807.00 | 7 |
| 05 Apr 2024 | 27,485.50 | 27,807.00 | 27,485.50 | 27,807.00 | 27,807.00 | 29 |
| 04 Apr 2024 | 28,342.00 | 28,342.00 | 27,700.00 | 27,700.00 | 27,700.00 | 6 |
| 03 Apr 2024 | 28,165.50 | 28,200.00 | 27,992.00 | 27,992.00 | 27,992.00 | 30 |
| 27 Mar 2024 | 28,575.00 | 28,575.00 | 28,398.50 | 28,416.50 | 28,416.50 | 5 |
| 26 Mar 2024 | 28,412.00 | 28,683.00 | 28,412.00 | 28,500.00 | 28,500.00 | 257 |
| 25 Mar 2024 | 29,116.00 | 29,116.00 | 28,017.00 | 28,017.00 | 28,017.00 | 104 |
| 22 Mar 2024 | 29,116.50 | 29,116.50 | 29,116.00 | 29,116.00 | 29,116.00 | 23 |
| 21 Mar 2024 | 29,163.50 | 29,300.00 | 29,142.50 | 29,300.00 | 29,300.00 | 51 |
| 20 Mar 2024 | 28,641.50 | 28,641.50 | 28,641.50 | 28,641.50 | 28,641.50 | 2 |
| 19 Mar 2024 | 28,365.00 | 28,365.00 | 28,365.00 | 28,365.00 | 28,365.00 | 53 |
| 18 Mar 2024 | 28,450.00 | 28,450.00 | 28,400.00 | 28,400.00 | 28,400.00 | 29 |
| 15 Mar 2024 | 28,040.00 | 28,260.00 | 28,000.00 | 28,260.00 | 28,260.00 | 16 |
| 14 Mar 2024 | 28,240.00 | 28,240.00 | 27,946.50 | 28,100.00 | 28,100.00 | 11 |
| 14 Mar 2024 | 0.017727 Dividend | |||||
| 13 Mar 2024 | 29,320.00 | 29,320.00 | 28,277.50 | 28,336.00 | 28,335.98 | 31 |
| 12 Mar 2024 | 28,000.00 | 29,549.00 | 28,000.00 | 29,444.00 | 29,443.98 | 42 |
| 11 Mar 2024 | 28,066.50 | 28,066.50 | 27,781.50 | 27,781.50 | 27,781.48 | 2 |
| 08 Mar 2024 | 28,343.00 | 28,366.00 | 28,094.00 | 28,320.50 | 28,320.48 | 18 |
| 07 Mar 2024 | 26,500.00 | 28,039.50 | 26,500.00 | 27,595.00 | 27,594.98 | 9 |
| 06 Mar 2024 | 27,800.00 | 28,146.50 | 27,200.00 | 27,200.00 | 27,199.98 | 60 |
| 05 Mar 2024 | 27,950.00 | 28,060.00 | 27,709.00 | 27,729.50 | 27,729.48 | 9 |
| 04 Mar 2024 | 28,000.00 | 28,269.00 | 27,657.00 | 28,269.00 | 28,268.98 | 70 |
| 01 Mar 2024 | 28,970.00 | 28,970.00 | 28,420.00 | 28,420.00 | 28,419.98 | 91 |
| 29 Feb 2024 | 28,099.00 | 28,099.00 | 27,916.50 | 27,920.50 | 27,920.48 | 33 |
| 28 Feb 2024 | 28,999.50 | 28,999.50 | 27,856.00 | 27,856.00 | 27,855.98 | 1,064 |
| 27 Feb 2024 | 27,900.00 | 28,150.50 | 27,851.50 | 28,110.50 | 28,110.48 | 32 |
| 26 Feb 2024 | 28,038.00 | 28,200.50 | 27,984.50 | 27,984.50 | 27,984.48 | 24 |
| 23 Feb 2024 | 27,442.00 | 28,772.50 | 27,442.00 | 28,738.00 | 28,737.98 | 39 |
| 22 Feb 2024 | 27,760.50 | 27,946.50 | 27,369.00 | 27,442.00 | 27,441.98 | 61 |
| 21 Feb 2024 | 28,700.00 | 28,700.00 | 27,599.50 | 27,723.50 | 27,723.48 | 420 |
| 20 Feb 2024 | 27,700.00 | 28,400.00 | 27,700.00 | 28,373.50 | 28,373.48 | 391 |
| 19 Feb 2024 | 25,575.00 | 25,575.00 | 25,575.00 | 25,575.00 | 25,574.98 | - |
| 16 Feb 2024 | 25,881.00 | 25,923.50 | 25,121.00 | 25,575.00 | 25,574.98 | 18 |
| 15 Feb 2024 | 27,351.00 | 27,351.00 | 27,100.00 | 27,235.00 | 27,234.98 | 14 |
| 14 Feb 2024 | 31,544.50 | 31,544.50 | 26,645.50 | 27,003.50 | 27,003.48 | 36 |
| 09 Feb 2024 | 31,340.50 | 31,456.00 | 31,340.50 | 31,343.00 | 31,342.98 | 46 |
| 08 Feb 2024 | 31,100.00 | 31,200.00 | 31,100.00 | 31,200.00 | 31,199.98 | 13 |
| 07 Feb 2024 | 32,252.00 | 32,252.00 | 32,225.00 | 32,225.00 | 32,224.98 | 6 |
| 06 Feb 2024 | 31,858.00 | 31,858.00 | 31,685.50 | 31,725.50 | 31,725.48 | 13 |
| 05 Feb 2024 | 32,500.00 | 32,500.00 | 32,158.00 | 32,494.50 | 32,494.48 | 62 |
| 02 Feb 2024 | 32,203.50 | 32,546.00 | 31,679.00 | 32,191.50 | 32,191.48 | 89 |
| 01 Feb 2024 | 30,383.50 | 30,956.00 | 30,383.50 | 30,834.00 | 30,833.98 | 14 |
| 31 Jan 2024 | 32,800.00 | 32,900.00 | 30,390.50 | 30,840.00 | 30,839.98 | 102 |
| 30 Jan 2024 | 32,400.00 | 32,932.50 | 32,400.00 | 32,791.00 | 32,790.98 | 106 |
| 29 Jan 2024 | 31,116.00 | 32,034.00 | 31,116.00 | 31,850.00 | 31,849.98 | 100 |
| 26 Jan 2024 | 31,840.50 | 32,050.00 | 30,911.00 | 30,911.00 | 30,910.98 | 118 |
| 25 Jan 2024 | 32,295.00 | 32,295.00 | 31,890.00 | 31,890.00 | 31,889.98 | 14 |
| 24 Jan 2024 | 32,062.00 | 32,062.00 | 31,800.00 | 31,850.50 | 31,850.48 | 46 |
| 23 Jan 2024 | 32,737.00 | 32,737.00 | 32,737.00 | 32,737.00 | 32,736.98 | - |
| 22 Jan 2024 | 32,652.00 | 33,071.50 | 32,652.00 | 32,737.00 | 32,736.98 | 23 |
| 19 Jan 2024 | 32,000.00 | 32,495.00 | 31,999.00 | 32,495.00 | 32,494.98 | 59 |
| 18 Jan 2024 | 31,597.00 | 32,156.50 | 31,597.00 | 32,042.00 | 32,041.98 | 28 |
| 17 Jan 2024 | 30,815.00 | 31,799.50 | 30,725.00 | 30,957.00 | 30,956.98 | 82 |
| 16 Jan 2024 | 29,478.00 | 30,292.00 | 29,478.00 | 30,292.00 | 30,291.98 | 13 |
| 15 Jan 2024 | 28,149.50 | 28,149.50 | 28,149.50 | 28,149.50 | 28,149.48 | - |
| 12 Jan 2024 | 28,400.00 | 28,900.00 | 28,000.00 | 28,149.50 | 28,149.48 | 21 |
| 11 Jan 2024 | 28,986.00 | 29,134.50 | 28,465.00 | 28,465.00 | 28,464.98 | 17 |
| 10 Jan 2024 | 30,400.00 | 30,400.00 | 29,002.50 | 29,003.00 | 29,002.98 | 53 |
| 09 Jan 2024 | 30,000.00 | 30,452.00 | 29,150.50 | 29,150.50 | 29,150.48 | 104 |
| 08 Jan 2024 | 28,396.50 | 29,636.00 | 28,396.50 | 29,407.50 | 29,407.48 | 609 |
| 05 Jan 2024 | 26,622.50 | 27,450.00 | 26,622.50 | 27,399.00 | 27,398.98 | 216 |
| 04 Jan 2024 | 25,885.00 | 26,594.00 | 25,885.00 | 26,594.00 | 26,593.98 | 16 |
| 03 Jan 2024 | 24,250.00 | 25,249.00 | 24,073.00 | 25,249.00 | 25,248.98 | 164 |
| 02 Jan 2024 | 23,390.00 | 24,399.00 | 23,390.00 | 24,399.00 | 24,398.99 | 106 |
| 29 Dec 2023 | 23,400.00 | 23,643.00 | 22,951.00 | 23,393.50 | 23,393.49 | 260 |
| 28 Dec 2023 | 22,026.00 | 22,985.00 | 22,026.00 | 22,894.50 | 22,894.49 | 29 |
| 27 Dec 2023 | 22,167.00 | 22,167.00 | 21,120.00 | 21,400.00 | 21,399.99 | 82 |
| 26 Dec 2023 | 22,187.00 | 22,249.50 | 21,439.00 | 21,665.00 | 21,664.99 | 54 |
| 22 Dec 2023 | 22,964.00 | 22,990.00 | 22,371.50 | 22,371.50 | 22,371.49 | 146 |
| 21 Dec 2023 | 22,500.00 | 22,690.50 | 22,201.50 | 22,568.50 | 22,568.49 | 104 |
| 20 Dec 2023 | 22,482.00 | 22,589.50 | 22,450.00 | 22,450.00 | 22,449.99 | 25 |
| 19 Dec 2023 | 22,009.00 | 23,085.50 | 22,009.00 | 22,737.50 | 22,737.49 | 191 |
| 18 Dec 2023 | 22,500.00 | 22,500.00 | 22,188.00 | 22,188.00 | 22,187.99 | 13 |
| 15 Dec 2023 | 23,550.00 | 24,000.00 | 23,550.00 | 24,000.00 | 23,999.99 | 242 |
| 14 Dec 2023 | 23,353.50 | 24,000.00 | 23,353.50 | 23,975.50 | 23,975.49 | 145 |
| 14 Dec 2023 | 0.015909 Dividend | |||||
| 13 Dec 2023 | 23,619.50 | 24,076.50 | 22,213.50 | 23,336.50 | 23,336.47 | 113 |
| 12 Dec 2023 | 23,068.00 | 23,290.00 | 22,496.00 | 23,286.00 | 23,285.97 | 49 |
| 11 Dec 2023 | 22,447.50 | 22,582.00 | 22,000.00 | 22,495.50 | 22,495.47 | 98 |
| 07 Dec 2023 | 21,000.00 | 22,614.50 | 20,776.00 | 22,614.50 | 22,614.47 | 1,529 |
| 06 Dec 2023 | 20,471.50 | 21,000.00 | 20,471.50 | 20,786.50 | 20,786.47 | 75 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.