|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-08-21 | 15,40 | 119.500 | 15,70 | 15,15 | 15,15 | 00:00:00 | 2003-08-22 | 14,92 | 100.600 | 15,84 | 14,75 | 15,48 | 00:00:00 | 2003-08-25 | 15,10 | 41.100 | 15,25 | 14,81 | 15,05 | 00:00:00 | 2003-08-26 | 15,25 | 45.700 | 15,30 | 14,75 | 15,18 | 00:00:00 | 2003-08-27 | 15,20 | 58.300 | 15,26 | 14,75 | 15,04 | 00:00:00 | 2003-08-28 | 15,00 | 30.200 | 15,15 | 14,76 | 15,15 | 00:00:00 | 2003-08-29 | 15,15 | 43.200 | 15,20 | 14,87 | 15,00 | 00:00:00 | 2003-09-02 | 15,15 | 65.900 | 15,20 | 14,85 | 15,14 | 00:00:00 | 2003-09-03 | 15,20 | 87.000 | 15,20 | 14,90 | 15,12 | 00:00:00 | 2003-09-04 | 15,10 | 90.100 | 15,22 | 14,88 | 14,90 | 00:00:00 | 2003-09-05 | 15,05 | 61.500 | 15,20 | 14,97 | 14,98 | 00:00:00 | 2003-09-08 | 15,26 | 107.000 | 15,27 | 14,90 | 14,90 | 00:00:00 | 2003-09-09 | 15,14 | 132.600 | 15,40 | 15,00 | 15,25 | 00:00:00 | 2003-09-10 | 15,15 | 101.900 | 15,28 | 15,04 | 15,06 | 00:00:00 | 2003-09-11 | 15,15 | 51.100 | 15,29 | 15,00 | 15,15 | 00:00:00 | 2003-09-12 | 15,00 | 114.100 | 15,18 | 14,92 | 15,15 | 00:00:00 | 2003-09-15 | 15,20 | 74.200 | 15,25 | 14,90 | 14,90 | 00:00:00 | 2003-09-16 | 15,27 | 65.000 | 15,27 | 15,11 | 15,25 | 00:00:00 | 2003-09-17 | 16,00 | 215.700 | 16,20 | 15,16 | 15,30 | 00:00:00 | 2003-09-18 | 17,05 | 184.200 | 17,38 | 15,72 | 16,01 | 00:00:00 | 2003-09-19 | 16,58 | 108.800 | 17,41 | 16,00 | 17,41 | 00:00:00 | 2003-09-22 | 17,15 | 120.800 | 17,20 | 16,38 | 16,80 | 00:00:00 | 2003-09-23 | 18,08 | 174.300 | 18,61 | 16,82 | 17,21 | 00:00:00 | 2003-09-24 | 17,71 | 156.300 | 18,14 | 17,70 | 18,14 | 00:00:00 | 2003-09-25 | 16,50 | 186.100 | 17,79 | 16,25 | 17,79 | 00:00:00 | 2003-09-26 | 16,88 | 123.500 | 17,55 | 16,25 | 16,51 | 00:00:00 | 2003-09-29 | 16,80 | 69.500 | 17,15 | 16,49 | 16,81 | 00:00:00 | 2003-09-30 | 16,67 | 81.200 | 17,14 | 16,50 | 16,66 | 00:00:00 | 2003-10-01 | 17,11 | 101.700 | 17,50 | 16,61 | 16,63 | 00:00:00 | 2003-10-02 | 17,19 | 94.600 | 17,44 | 16,78 | 17,20 | 00:00:00 | 2003-10-03 | 17,75 | 87.300 | 17,86 | 16,82 | 16,82 | 00:00:00 | 2003-10-06 | 17,39 | 62.000 | 17,95 | 17,25 | 17,50 | 00:00:00 | 2003-10-07 | 17,89 | 78.400 | 18,00 | 17,15 | 17,60 | 00:00:00 | 2003-10-08 | 17,54 | 71.500 | 17,96 | 17,32 | 17,86 | 00:00:00 | 2003-10-09 | 16,96 | 246.000 | 17,68 | 16,25 | 17,59 | 00:00:00 | 2003-10-10 | 16,79 | 71.100 | 16,98 | 16,50 | 16,95 | 00:00:00 | 2003-10-13 | 16,78 | 41.900 | 17,00 | 16,51 | 16,76 | 00:00:00 | 2003-10-14 | 16,71 | 39.100 | 16,85 | 16,50 | 16,70 | 00:00:00 | 2003-10-15 | 16,69 | 81.300 | 16,85 | 16,42 | 16,60 | 00:00:00 | 2003-10-16 | 16,65 | 44.900 | 16,84 | 16,50 | 16,70 | 00:00:00 | 2003-10-17 | 16,64 | 36.700 | 16,95 | 16,29 | 16,65 | 00:00:00 | 2003-10-20 | 16,17 | 45.300 | 16,72 | 15,76 | 16,59 | 00:00:00 | 2003-10-21 | 16,15 | 76.900 | 16,60 | 15,94 | 16,32 | 00:00:00 | 2003-10-22 | 15,86 | 61.800 | 16,13 | 15,67 | 16,10 | 00:00:00 | 2003-10-23 | 15,65 | 52.200 | 16,02 | 15,60 | 15,86 | 00:00:00 | 2003-10-24 | 16,63 | 200.000 | 16,63 | 15,22 | 15,52 | 00:00:00 | 2003-10-27 | 16,29 | 205.700 | 16,75 | 16,16 | 16,69 | 00:00:00 | 2003-10-28 | 16,36 | 253.100 | 16,49 | 16,13 | 16,49 | 00:00:00 | 2003-10-29 | 15,53 | 314.600 | 16,25 | 15,52 | 16,24 | 00:00:00 | 2003-10-30 | 15,11 | 324.200 | 15,70 | 15,01 | 15,52 | 00:00:00 | 2003-10-31 | 14,50 | 3.043.400 | 15,45 | 14,01 | 15,26 | 00:00:00 | 2003-11-03 | 15,84 | 494.200 | 15,84 | 14,49 | 14,49 | 00:00:00 | 2003-11-04 | 15,19 | 381.100 | 15,90 | 14,84 | 14,94 | 00:00:00 | 2003-11-05 | 15,24 | 123.200 | 15,40 | 14,89 | 15,30 | 00:00:00 | 2003-11-06 | 14,97 | 151.700 | 15,63 | 14,97 | 15,30 | 00:00:00 | 2003-11-07 | 15,05 | 178.000 | 15,30 | 14,93 | 15,09 | 00:00:00 | 2003-11-10 | 15,02 | 120.200 | 15,28 | 14,89 | 15,28 | 00:00:00 | 2003-11-11 | 14,68 | 147.000 | 15,11 | 14,50 | 15,00 | 00:00:00 | 2003-11-12 | 14,69 | 80.300 | 14,83 | 14,50 | 14,65 | 00:00:00 | 2003-11-13 | 14,75 | 68.600 | 14,80 | 14,51 | 14,69 | 00:00:00 | 2003-11-14 | 14,37 | 88.500 | 14,78 | 14,28 | 14,75 | 00:00:00 | 2003-11-17 | 14,30 | 131.300 | 14,45 | 14,00 | 14,36 | 00:00:00 | 2003-11-18 | 14,00 | 133.900 | 14,44 | 13,77 | 14,38 | 00:00:00 | 2003-11-19 | 14,16 | 181.900 | 14,16 | 13,55 | 14,01 | 00:00:00 | 2003-11-20 | 14,20 | 104.800 | 14,20 | 13,76 | 14,17 | 00:00:00 | 2003-11-21 | 13,93 | 78.200 | 14,19 | 13,65 | 13,97 | 00:00:00 | 2003-11-24 | 14,53 | 149.200 | 14,72 | 13,85 | 13,85 | 00:00:00 | 2003-11-25 | 14,53 | 84.900 | 14,60 | 14,35 | 14,41 | 00:00:00 | 2003-11-26 | 15,46 | 175.900 | 15,49 | 14,41 | 14,60 | 00:00:00 | 2003-11-28 | 15,27 | 133.000 | 15,40 | 15,00 | 15,40 | 00:00:00 | 2003-12-01 | 15,63 | 156.300 | 15,80 | 15,27 | 15,35 | 00:00:00 | 2003-12-02 | 15,76 | 183.400 | 15,87 | 15,00 | 15,84 | 00:00:00 | 2003-12-03 | 15,41 | 107.300 | 15,85 | 15,22 | 15,83 | 00:00:00 | 2003-12-04 | 15,10 | 120.400 | 15,50 | 14,80 | 15,40 | 00:00:00 | 2003-12-05 | 15,58 | 115.100 | 15,70 | 15,10 | 15,15 | 00:00:00 | 2003-12-08 | 15,70 | 174.300 | 15,81 | 15,40 | 15,47 | 00:00:00 | 2003-12-09 | 15,98 | 170.100 | 15,98 | 15,70 | 15,82 | 00:00:00 | 2003-12-10 | 15,44 | 141.700 | 15,95 | 15,05 | 15,75 | 00:00:00 | 2003-12-11 | 15,36 | 130.500 | 15,60 | 15,15 | 15,23 | 00:00:00 | 2003-12-12 | 15,95 | 103.900 | 15,95 | 15,16 | 15,36 | 00:00:00 | 2003-12-15 | 15,80 | 152.300 | 16,03 | 15,73 | 16,00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|