Premium
Thermo Fisher Scientific Inc (TN8)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 1.00060036022 | 499.7 | 509.9 | 490.55 | 2126 | 500.85693856 | DE |
| 4 | 10.05 | 2.03173961387 | 494.65 | 514.9 | 482 | 1219 | 499.85607155 | DE |
| 12 | -47.4 | -8.58540119544 | 552.1 | 560.79999 | 467.5 | 939 | 509.21566038 | DE |
| 26 | -21.9 | -4.15875427269 | 526.6 | 575.9 | 467.5 | 782 | 519.04055031 | DE |
| 52 | 24.2 | 5.03642039542 | 480.5 | 575.9 | 467.5 | 755 | 518.81279351 | DE |
| 156 | -70.1 | -12.195546277 | 574.8 | 605.9 | 394.4 | 527 | 503.0595948 | DE |
| 260 | 118.7 | 30.7512953368 | 386 | 605.9 | 361 | 496 | 487.86698265 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 505 | 4.5 | 0.90 | 507.5 | 507.5 | 495 | 6212 |
| 1734730020 | 500.5 | 0.7 | 0.14 | 495.95 | 504.1 | 490.55 | 6505 |
| 1734643620 | 499.8 | -0.2 | -0.04 | 499.4 | 501.2 | 490.95 | 1108 |
| 1734557220 | 500 | -4 | -0.79 | 502.2 | 508.1 | 500 | 1617 |
| 1734470820 | 504 | -0.9 | -0.18 | 505.6 | 508.7 | 496 | 864 |
| 1734384420 | 504.9 | 3.5 | 0.70 | 499.7 | 509.9 | 499 | 535 |
| 1734125220 | 501.4 | -0.9 | -0.18 | 504 | 504 | 494.05 | 644 |
| 1734038820 | 502.3 | -8.3 | -1.63 | 509.2 | 509.9 | 501.2 | 473 |
| 1733952420 | 510.6 | 0.2 | 0.04 | 510.9 | 514.2 | 507.5 | 644 |
| 1733866020 | 510.4 | 3.6 | 0.71 | 507.5 | 514.9 | 505.5 | 867 |
| 1733779620 | 506.8 | 3.9 | 0.78 | 501.6 | 507.9 | 500.5 | 1216 |
| 1733520420 | 502.9 | 12.35 | 2.52 | 494.1 | 502.9 | 490.15 | 386 |
| 1733434020 | 490.55 | -12.75 | -2.53 | 504.9 | 504.9 | 490.45 | 1184 |
| 1733347620 | 503.3 | -4.7 | -0.93 | 511 | 513.9 | 501 | 462 |
| 1733261220 | 508 | 2.8 | 0.55 | 503 | 508 | 502 | 476 |
| 1733174820 | 505.2 | 0.3 | 0.06 | 504.8 | 510.9 | 500.8 | 1342 |
| 1732915620 | 504.9 | 7.5 | 1.51 | 496.35 | 505 | 492.75 | 857 |
| 1732829220 | 497.4 | 2.4 | 0.48 | 496.75 | 499.95 | 493.4 | 355 |
| 1732742820 | 495 | 5.45 | 1.11 | 491.2 | 499.95 | 485.8 | 1225 |
| 1732656420 | 489.55 | 0.25 | 0.05 | 492.85 | 492.9 | 482 | 2320 |
| 1732570020 | 489.3 | -4.1 | -0.83 | 494.65 | 496 | 484.1 | 1296 |
| 1732310820 | 493.4 | 2.1 | 0.43 | 495 | 497.45 | 486.55 | 1081 |
| 1732224420 | 491.3 | 6.05 | 1.25 | 489.2 | 492.65 | 482.95 | 1394 |
| 1732138020 | 485.25 | 4.25 | 0.88 | 480.3 | 487.7 | 480.3 | 587 |
| 1732051620 | 481 | 8.1 | 1.71 | 471.95 | 482.45 | 467.5 | 1123 |
| 1731965220 | 472.9 | -17.15 | -3.50 | 491.05 | 491.05 | 471.05 | 2595 |
| 1731705960 | 490.05 | -17.25 | -3.40 | 504.9 | 506.1 | 485.65 | 2887 |
| 1731619560 | 507.3 | -5.8 | -1.13 | 511.3 | 515.79999 | 505.8 | 613 |
| 1731533160 | 513.1 | 3.1 | 0.61 | 506.1 | 515.6 | 505.1 | 1041 |
| 1731446820 | 510 | -2 | -0.39 | 511.9 | 525 | 510 | 492 |
| 1731360420 | 512 | -4.6 | -0.89 | 513.6 | 520.9 | 511.8 | 1211 |
| 1731101220 | 516.6 | 0.9 | 0.17 | 514.29999 | 519.2 | 513.1 | 807 |
| 1731014760 | 515.7 | -6.8 | -1.30 | 523.7 | 523.7 | 514.29999 | 828 |
| 1730928360 | 522.5 | 9.5 | 1.85 | 528.9 | 538 | 513.1 | 897 |
| 1730841960 | 513 | 5.9 | 1.16 | 513.1 | 513.7 | 505.1 | 413 |
| 1730755560 | 507.1 | -9.1 | -1.76 | 512.9 | 515.2 | 505.5 | 597 |
| 1730496360 | 516.2 | 12.3 | 2.44 | 504.3 | 519.7 | 502.6 | 478 |
| 1730409960 | 503.9 | -4.9 | -0.96 | 510.2 | 510.2 | 501.1 | 497 |
| 1730323560 | 508.8 | 3.5 | 0.69 | 507.6 | 511.2 | 500.6 | 832 |
| 1730237160 | 505.3 | -7.6 | -1.48 | 512.79999 | 515.4 | 505.3 | 359 |
| 1730150760 | 512.9 | -1.7 | -0.33 | 517.29999 | 517.9 | 508.6 | 848 |
| 1729888020 | 514.6 | -1.3 | -0.25 | 516.7 | 520 | 512.9 | 912 |
| 1729801560 | 515.9 | -16.7 | -3.14 | 531.29999 | 537 | 515.9 | 594 |
| 1729715160 | 532.6 | -10.6 | -1.95 | 542 | 547.4 | 525.1 | 623 |
| 1729628760 | 543.2 | -5.2 | -0.95 | 549.29999 | 559.9 | 542.1 | 765 |
| 1729542360 | 548.4 | -4.8 | -0.87 | 551.7 | 557.2 | 546.1 | 384 |
| 1729283160 | 553.2 | 2 | 0.36 | 550.29999 | 554.5 | 548.1 | 450 |
| 1729196760 | 551.2 | 7.6 | 1.40 | 546.5 | 560.79999 | 542.4 | 1108 |
| 1729110360 | 543.6 | -8.4 | -1.52 | 549 | 551.79999 | 540.1 | 692 |
| 1729023960 | 552 | -1.1 | -0.20 | 554 | 559.7 | 550.1 | 782 |
| 1728937620 | 553.1 | 7.3 | 1.34 | 544.1 | 553.29999 | 543.9 | 981 |
| 1728678360 | 545.79999 | 2.8 | 0.52 | 544.79999 | 549.1 | 540.1 | 379 |
| 1728591960 | 543 | -4.2 | -0.77 | 545.4 | 549.9 | 540.5 | 687 |
| 1728505560 | 547.2 | 3.6 | 0.66 | 539.9 | 548.9 | 539.9 | 708 |
| 1728419160 | 543.6 | -1.1 | -0.20 | 547.1 | 547.6 | 540.2 | 407 |
| 1728332760 | 544.7 | 0 | 0.00 | 543.4 | 547 | 540.9 | 396 |
| 1728073560 | 544.7 | -0.8 | -0.15 | 547 | 549.9 | 539 | 364 |
| 1727987220 | 545.5 | -10 | -1.80 | 552.6 | 552.6 | 544.4 | 129 |
| 1727900820 | 555.5 | 1.6 | 0.29 | 550 | 557.29999 | 549.79999 | 1454 |
| 1727814420 | 553.9 | -0.6 | -0.11 | 553.1 | 559.7 | 553.1 | 270 |
| 1727728020 | 554.5 | 4 | 0.73 | 552.1 | 554.5 | 545.9 | 292 |
| 1727468760 | 550.5 | -1.2 | -0.22 | 552.29999 | 557.9 | 550.5 | 177 |
| 1727382360 | 551.7 | 14.3 | 2.66 | 537.79999 | 551.9 | 537.6 | 1405 |
| 1727295960 | 537.4 | -8.6 | -1.58 | 542.79999 | 548.7 | 536.29999 | 419 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
