|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-29 | 6,17 | 201.800 | 6,50 | 5,96 | 6,40 | 00:00:00 | | 2003-04-30 | 6,17 | 136.100 | 6,40 | 6,08 | 6,08 | 00:00:00 | | 2003-05-01 | 6,20 | 115.700 | 6,36 | 6,10 | 6,15 | 00:00:00 | | 2003-05-02 | 6,15 | 66.900 | 6,30 | 5,97 | 6,22 | 00:00:00 | | 2003-05-05 | 6,15 | 130.900 | 6,28 | 6,12 | 6,22 | 00:00:00 | | 2003-05-06 | 6,24 | 111.400 | 6,26 | 6,15 | 6,15 | 00:00:00 | | 2003-05-07 | 6,19 | 59.300 | 6,31 | 6,14 | 6,25 | 00:00:00 | | 2003-05-08 | 6,22 | 88.200 | 6,35 | 6,14 | 6,19 | 00:00:00 | | 2003-05-09 | 6,35 | 141.200 | 6,50 | 6,24 | 6,34 | 00:00:00 | | 2003-05-12 | 6,35 | 138.800 | 6,61 | 6,12 | 6,59 | 00:00:00 | | 2003-05-13 | 6,27 | 121.200 | 6,40 | 6,17 | 6,35 | 00:00:00 | | 2003-05-14 | 6,31 | 102.100 | 6,37 | 6,16 | 6,26 | 00:00:00 | | 2003-05-15 | 6,70 | 215.000 | 6,80 | 6,31 | 6,31 | 00:00:00 | | 2003-05-16 | 7,02 | 398.400 | 7,20 | 6,70 | 6,84 | 00:00:00 | | 2003-05-19 | 7,25 | 278.800 | 7,31 | 7,04 | 7,20 | 00:00:00 | | 2003-05-20 | 6,81 | 142.400 | 7,32 | 6,73 | 7,32 | 00:00:00 | | 2003-05-21 | 7,12 | 124.400 | 7,19 | 6,75 | 7,12 | 00:00:00 | | 2003-05-22 | 8,25 | 357.600 | 8,35 | 7,04 | 7,18 | 00:00:00 | | 2003-05-23 | 8,53 | 257.000 | 8,65 | 8,06 | 8,40 | 00:00:00 | | 2003-05-27 | 8,61 | 218.500 | 8,74 | 8,16 | 8,51 | 00:00:00 | | 2003-05-28 | 8,74 | 216.900 | 8,95 | 8,15 | 8,61 | 00:00:00 | | 2003-05-29 | 8,69 | 149.600 | 8,81 | 8,28 | 8,58 | 00:00:00 | | 2003-05-30 | 8,76 | 176.700 | 9,16 | 8,55 | 8,80 | 00:00:00 | | 2003-06-02 | 8,51 | 138.900 | 9,10 | 8,45 | 8,80 | 00:00:00 | | 2003-06-03 | 8,59 | 103.500 | 8,69 | 8,37 | 8,45 | 00:00:00 | | 2003-06-04 | 8,79 | 176.500 | 9,00 | 8,51 | 8,51 | 00:00:00 | | 2003-06-05 | 9,10 | 226.100 | 9,18 | 8,58 | 8,80 | 00:00:00 | | 2003-06-06 | 8,65 | 125.400 | 9,14 | 8,60 | 9,14 | 00:00:00 | | 2003-06-09 | 8,44 | 110.800 | 8,80 | 8,32 | 8,80 | 00:00:00 | | 2003-06-10 | 8,37 | 122.100 | 8,59 | 8,00 | 8,34 | 00:00:00 | | 2003-06-11 | 8,49 | 141.400 | 8,50 | 8,05 | 8,14 | 00:00:00 | | 2003-06-12 | 8,31 | 167.400 | 8,58 | 8,05 | 8,50 | 00:00:00 | | 2003-06-13 | 8,09 | 187.900 | 8,50 | 7,80 | 8,25 | 00:00:00 | | 2003-06-16 | 7,65 | 218.400 | 8,10 | 7,33 | 7,95 | 00:00:00 | | 2003-06-17 | 7,94 | 162.100 | 7,96 | 7,51 | 7,80 | 00:00:00 | | 2003-06-18 | 8,13 | 119.000 | 8,25 | 7,74 | 8,00 | 00:00:00 | | 2003-06-19 | 8,14 | 186.300 | 8,60 | 7,96 | 8,10 | 00:00:00 | | 2003-06-20 | 8,10 | 160.900 | 8,48 | 7,90 | 8,40 | 00:00:00 | | 2003-06-23 | 7,80 | 151.000 | 8,23 | 7,66 | 8,20 | 00:00:00 | | 2003-06-24 | 7,70 | 75.600 | 8,03 | 7,61 | 7,93 | 00:00:00 | | 2003-06-25 | 7,66 | 115.600 | 8,13 | 7,65 | 7,90 | 00:00:00 | | 2003-06-26 | 8,38 | 125.100 | 8,38 | 7,70 | 8,03 | 00:00:00 | | 2003-06-27 | 7,86 | 124.100 | 8,37 | 7,84 | 8,16 | 00:00:00 | | 2003-06-30 | 7,49 | 211.500 | 8,15 | 7,30 | 7,90 | 00:00:00 | | 2003-07-01 | 14,64 | 53.400 | 14,74 | 14,49 | 14,50 | 00:00:00 | | 2003-07-02 | 15,15 | 77.400 | 15,19 | 14,65 | 14,70 | 00:00:00 | | 2003-07-03 | 15,00 | 68.000 | 15,25 | 14,87 | 15,08 | 00:00:00 | | 2003-07-07 | 14,07 | 284.900 | 15,20 | 13,46 | 15,01 | 00:00:00 | | 2003-07-08 | 14,67 | 204.100 | 14,70 | 13,90 | 14,19 | 00:00:00 | | 2003-07-09 | 14,52 | 148.100 | 14,75 | 14,11 | 14,65 | 00:00:00 | | 2003-07-10 | 14,06 | 124.600 | 14,62 | 13,51 | 14,40 | 00:00:00 | | 2003-07-11 | 13,51 | 123.000 | 14,33 | 13,51 | 14,05 | 00:00:00 | | 2003-07-14 | 13,45 | 103.600 | 13,90 | 13,25 | 13,51 | 00:00:00 | | 2003-07-15 | 12,84 | 186.400 | 13,45 | 12,50 | 13,24 | 00:00:00 | | 2003-07-16 | 12,39 | 455.100 | 12,50 | 10,02 | 10,04 | 00:00:00 | | 2003-07-17 | 12,15 | 100.900 | 12,65 | 12,03 | 12,65 | 00:00:00 | | 2003-07-18 | 12,08 | 81.900 | 12,10 | 11,58 | 12,00 | 00:00:00 | | 2003-07-21 | 12,59 | 278.900 | 12,90 | 11,90 | 12,15 | 00:00:00 | | 2003-07-22 | 13,35 | 89.000 | 13,42 | 12,52 | 12,85 | 00:00:00 | | 2003-07-23 | 14,25 | 237.400 | 14,77 | 13,05 | 13,06 | 00:00:00 | | 2003-07-24 | 14,91 | 234.600 | 15,30 | 14,55 | 14,65 | 00:00:00 | | 2003-07-25 | 13,88 | 93.700 | 15,20 | 13,65 | 14,82 | 00:00:00 | | 2003-07-28 | 13,85 | 30.400 | 14,30 | 13,75 | 13,75 | 00:00:00 | | 2003-07-29 | 14,31 | 40.800 | 14,47 | 13,80 | 14,06 | 00:00:00 | | 2003-07-30 | 15,47 | 271.900 | 16,00 | 14,23 | 14,46 | 00:00:00 | | 2003-07-31 | 15,00 | 279.800 | 15,59 | 14,81 | 15,33 | 00:00:00 | | 2003-08-01 | 15,29 | 105.600 | 15,50 | 14,88 | 14,96 | 00:00:00 | | 2003-08-04 | 15,42 | 100.900 | 15,57 | 14,53 | 15,45 | 00:00:00 | | 2003-08-05 | 14,72 | 100.900 | 15,38 | 14,50 | 15,33 | 00:00:00 | | 2003-08-06 | 14,73 | 86.800 | 14,85 | 14,32 | 14,67 | 00:00:00 | | 2003-08-07 | 14,50 | 83.700 | 14,85 | 14,30 | 14,85 | 00:00:00 | | 2003-08-08 | 15,10 | 236.000 | 15,46 | 14,71 | 15,00 | 00:00:00 | | 2003-08-11 | 15,30 | 102.900 | 15,55 | 15,00 | 15,40 | 00:00:00 | | 2003-08-12 | 15,47 | 82.500 | 15,49 | 15,01 | 15,30 | 00:00:00 | | 2003-08-13 | 15,03 | 241.700 | 15,41 | 14,81 | 15,27 | 00:00:00 | | 2003-08-14 | 14,83 | 59.900 | 15,12 | 14,76 | 14,90 | 00:00:00 | | 2003-08-15 | 15,07 | 46.700 | 15,07 | 14,82 | 14,82 | 00:00:00 | | 2003-08-18 | 15,10 | 41.600 | 15,16 | 14,89 | 15,05 | 00:00:00 | | 2003-08-19 | 15,05 | 69.900 | 15,24 | 14,70 | 15,10 | 00:00:00 | | 2003-08-20 | 15,28 | 69.000 | 15,28 | 15,00 | 15,00 | 00:00:00 | | 2003-08-21 | 15,40 | 119.500 | 15,70 | 15,15 | 15,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
