|
 Intuitive Surgica - [Ticker: ISRG] |     | | Última Transacción | 548,930 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +18,060 (+1,030%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 548,980 | Mínimo | 535,880 | | Volumen | 1.044.535 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 376,650 x 200 - 376,770 x 100 | Yield | | | Cierre Anterior | 530,870 | PER | 0,00% | | Apertura | 541,860 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ISRG desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-06-13 | 18,06 | 25.645 | 18,25 | 17,94 | 18,00 | 00:00:00 | | 2000-06-14 | 18,00 | 7.144 | 18,38 | 17,75 | 18,00 | 00:00:00 | | 2000-06-15 | 18,25 | 3.114 | 18,50 | 18,00 | 18,50 | 00:00:00 | | 2000-06-16 | 18,25 | 579 | 18,50 | 18,00 | 18,13 | 00:00:00 | | 2000-06-19 | 18,00 | 1.514 | 18,50 | 18,00 | 18,25 | 00:00:00 | | 2000-06-20 | 18,75 | 1.308 | 19,63 | 15,75 | 18,06 | 00:00:00 | | 2000-06-21 | 22,00 | 2.602 | 22,25 | 19,25 | 20,00 | 00:00:00 | | 2000-06-22 | 19,75 | 953 | 22,25 | 19,06 | 22,13 | 00:00:00 | | 2000-06-23 | 10,38 | 136.700 | 10,62 | 10,00 | 10,19 | 00:00:00 | | 2000-06-26 | 10,00 | 101.900 | 10,62 | 9,75 | 10,50 | 00:00:00 | | 2000-06-27 | 9,50 | 136.900 | 10,44 | 9,00 | 10,00 | 00:00:00 | | 2000-06-28 | 9,62 | 184.000 | 9,88 | 9,12 | 9,62 | 00:00:00 | | 2000-06-29 | 9,00 | 185.400 | 9,88 | 9,00 | 9,88 | 00:00:00 | | 2000-06-30 | 9,44 | 191.000 | 9,62 | 9,12 | 9,31 | 00:00:00 | | 2000-07-03 | 9,62 | 32.100 | 9,75 | 9,50 | 9,75 | 00:00:00 | | 2000-07-05 | 10,00 | 138.200 | 10,00 | 9,50 | 9,75 | 00:00:00 | | 2000-07-06 | 9,75 | 129.900 | 10,06 | 9,44 | 10,00 | 00:00:00 | | 2000-07-07 | 10,25 | 793.700 | 11,62 | 9,56 | 10,03 | 00:00:00 | | 2000-07-10 | 12,56 | 629.000 | 13,25 | 10,44 | 11,06 | 00:00:00 | | 2000-07-11 | 12,75 | 1.337.000 | 14,25 | 11,88 | 13,56 | 00:00:00 | | 2000-07-12 | 15,00 | 1.094.700 | 15,44 | 12,69 | 13,97 | 00:00:00 | | 2000-07-13 | 16,75 | 1.220.200 | 18,12 | 16,12 | 18,00 | 00:00:00 | | 2000-07-14 | 15,50 | 563.800 | 17,75 | 14,88 | 17,62 | 00:00:00 | | 2000-07-17 | 15,62 | 184.400 | 16,12 | 15,25 | 16,00 | 00:00:00 | | 2000-07-18 | 14,50 | 134.300 | 15,94 | 14,38 | 15,69 | 00:00:00 | | 2000-07-19 | 14,00 | 176.200 | 14,50 | 13,12 | 14,38 | 00:00:00 | | 2000-07-20 | 31,75 | 1.316 | 33,25 | 27,25 | 27,63 | 00:00:00 | | 2000-07-21 | 17,12 | 190.600 | 17,12 | 15,62 | 15,88 | 00:00:00 | | 2000-07-24 | 16,75 | 186.200 | 17,75 | 16,06 | 17,00 | 00:00:00 | | 2000-07-25 | 16,12 | 96.700 | 17,25 | 15,50 | 16,88 | 00:00:00 | | 2000-07-26 | 17,38 | 196.500 | 17,50 | 14,12 | 16,12 | 00:00:00 | | 2000-07-27 | 17,12 | 223.200 | 19,00 | 16,50 | 16,75 | 00:00:00 | | 2000-07-28 | 16,25 | 151.500 | 17,19 | 15,50 | 17,12 | 00:00:00 | | 2000-07-31 | 18,88 | 319.600 | 19,06 | 14,88 | 16,00 | 00:00:00 | | 2000-08-01 | 17,44 | 99.200 | 18,12 | 17,38 | 17,94 | 00:00:00 | | 2000-08-02 | 17,06 | 66.200 | 18,19 | 17,00 | 17,50 | 00:00:00 | | 2000-08-03 | 17,56 | 49.100 | 18,00 | 16,50 | 17,00 | 00:00:00 | | 2000-08-04 | 17,06 | 81.500 | 18,06 | 16,88 | 18,00 | 00:00:00 | | 2000-08-07 | 16,00 | 116.000 | 17,38 | 15,50 | 17,00 | 00:00:00 | | 2000-08-08 | 15,75 | 33.000 | 16,75 | 15,50 | 16,75 | 00:00:00 | | 2000-08-09 | 14,69 | 78.900 | 15,94 | 14,50 | 15,72 | 00:00:00 | | 2000-08-10 | 14,75 | 50.200 | 15,62 | 14,62 | 14,75 | 00:00:00 | | 2000-08-11 | 14,00 | 86.300 | 14,75 | 13,19 | 14,31 | 00:00:00 | | 2000-08-14 | 14,00 | 37.300 | 14,66 | 14,00 | 14,66 | 00:00:00 | | 2000-08-15 | 12,62 | 137.000 | 14,00 | 12,62 | 13,94 | 00:00:00 | | 2000-08-16 | 13,69 | 54.100 | 14,19 | 12,75 | 12,75 | 00:00:00 | | 2000-08-17 | 14,50 | 119.400 | 14,50 | 13,62 | 14,00 | 00:00:00 | | 2000-08-18 | 14,00 | 25.900 | 14,62 | 14,00 | 14,53 | 00:00:00 | | 2000-08-21 | 13,56 | 16.400 | 13,94 | 13,25 | 13,91 | 00:00:00 | | 2000-08-22 | 13,25 | 17.900 | 13,56 | 13,12 | 13,25 | 00:00:00 | | 2000-08-23 | 13,06 | 42.500 | 13,12 | 12,50 | 13,00 | 00:00:00 | | 2000-08-24 | 12,88 | 49.200 | 13,00 | 12,50 | 12,88 | 00:00:00 | | 2000-08-25 | 15,12 | 144.300 | 15,12 | 12,50 | 12,78 | 00:00:00 | | 2000-08-28 | 28,75 | 205 | 30,25 | 28,25 | 30,19 | 00:00:00 | | 2000-08-29 | 28,75 | 134 | 30,75 | 28,25 | 30,63 | 00:00:00 | | 2000-08-30 | 15,00 | 17.500 | 15,12 | 14,53 | 14,53 | 00:00:00 | | 2000-08-31 | 14,50 | 42.700 | 15,25 | 14,00 | 15,25 | 00:00:00 | | 2000-09-01 | 13,88 | 86.200 | 14,88 | 13,88 | 14,53 | 00:00:00 | | 2000-09-05 | 13,94 | 77.400 | 14,28 | 13,50 | 14,00 | 00:00:00 | | 2000-09-06 | 13,75 | 71.000 | 14,00 | 13,50 | 13,88 | 00:00:00 | | 2000-09-07 | 13,88 | 48.300 | 14,00 | 13,50 | 13,75 | 00:00:00 | | 2000-09-08 | 14,00 | 62.400 | 14,44 | 13,75 | 13,94 | 00:00:00 | | 2000-09-11 | 14,19 | 33.500 | 14,19 | 13,81 | 14,06 | 00:00:00 | | 2000-09-12 | 14,94 | 77.800 | 14,94 | 14,25 | 14,31 | 00:00:00 | | 2000-09-13 | 14,06 | 36.900 | 14,88 | 14,00 | 14,88 | 00:00:00 | | 2000-09-14 | 14,56 | 46.000 | 14,75 | 14,00 | 14,50 | 00:00:00 | | 2000-09-15 | 13,50 | 59.500 | 14,56 | 13,25 | 14,22 | 00:00:00 | | 2000-09-18 | 13,00 | 47.500 | 14,00 | 12,50 | 13,75 | 00:00:00 | | 2000-09-19 | 12,75 | 79.600 | 13,00 | 12,75 | 12,75 | 00:00:00 | | 2000-09-20 | 11,62 | 86.200 | 13,00 | 11,62 | 12,88 | 00:00:00 | | 2000-09-21 | 11,00 | 83.200 | 12,25 | 10,50 | 11,62 | 00:00:00 | | 2000-09-22 | 11,94 | 28.300 | 12,00 | 10,62 | 10,78 | 00:00:00 | | 2000-09-25 | 11,88 | 60.900 | 13,38 | 11,75 | 12,00 | 00:00:00 | | 2000-09-26 | 11,88 | 18.400 | 12,00 | 11,75 | 11,94 | 00:00:00 | | 2000-09-27 | 11,62 | 53.000 | 12,25 | 11,50 | 11,88 | 00:00:00 | | 2000-09-28 | 11,75 | 180.500 | 12,25 | 11,75 | 12,25 | 00:00:00 | | 2000-09-29 | 11,75 | 125.900 | 12,25 | 11,44 | 11,50 | 00:00:00 | | 2000-10-02 | 11,81 | 184.600 | 12,25 | 11,62 | 11,75 | 00:00:00 | | 2000-10-03 | 11,62 | 75.900 | 12,50 | 11,56 | 12,50 | 00:00:00 | | 2000-10-04 | 11,50 | 31.800 | 11,62 | 11,00 | 11,56 | 00:00:00 | | 2000-10-05 | 11,06 | 74.300 | 11,62 | 11,06 | 11,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
