|
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 | 2003-12-15 | 15,80 | 152.300 | 16,03 | 15,73 | 16,00 | 00:00:00 | 2003-12-16 | 16,95 | 303.100 | 16,95 | 15,69 | 15,75 | 00:00:00 | 2003-12-17 | 17,22 | 363.000 | 17,46 | 16,56 | 16,60 | 00:00:00 | 2003-12-18 | 17,15 | 375.300 | 17,40 | 17,10 | 17,31 | 00:00:00 | 2003-12-19 | 16,90 | 214.400 | 17,15 | 16,33 | 17,05 | 00:00:00 | 2003-12-22 | 16,90 | 67.800 | 16,97 | 16,64 | 16,90 | 00:00:00 | 2003-12-23 | 17,00 | 54.600 | 17,00 | 16,40 | 16,96 | 00:00:00 | 2003-12-24 | 16,51 | 24.100 | 17,00 | 16,50 | 17,00 | 00:00:00 | 2003-12-26 | 16,68 | 22.000 | 16,77 | 16,57 | 16,57 | 00:00:00 | 2003-12-29 | 17,01 | 128.600 | 17,10 | 16,58 | 16,82 | 00:00:00 | 2003-12-30 | 16,97 | 96.000 | 17,10 | 16,75 | 17,00 | 00:00:00 | 2003-12-31 | 17,09 | 174.000 | 17,09 | 16,73 | 16,73 | 00:00:00 | 2004-01-02 | 16,94 | 79.000 | 17,20 | 16,40 | 17,10 | 00:00:00 | 2004-01-05 | 17,00 | 72.600 | 17,03 | 16,72 | 16,85 | 00:00:00 | 2004-01-06 | 16,70 | 86.800 | 17,20 | 16,51 | 16,99 | 00:00:00 | 2004-01-07 | 16,92 | 109.900 | 17,00 | 16,40 | 16,50 | 00:00:00 | 2004-01-08 | 17,00 | 109.200 | 17,00 | 16,71 | 16,97 | 00:00:00 | 2004-01-09 | 16,96 | 99.000 | 17,14 | 16,74 | 16,75 | 00:00:00 | 2004-01-12 | 17,00 | 118.900 | 17,05 | 16,75 | 16,86 | 00:00:00 | 2004-01-13 | 17,00 | 52.600 | 17,00 | 16,82 | 17,00 | 00:00:00 | 2004-01-14 | 17,11 | 135.000 | 17,44 | 16,56 | 17,00 | 00:00:00 | 2004-01-15 | 17,20 | 72.800 | 17,27 | 16,92 | 17,08 | 00:00:00 | 2004-01-16 | 17,42 | 119.200 | 17,62 | 16,99 | 16,99 | 00:00:00 | 2004-01-20 | 18,72 | 396.300 | 18,80 | 17,23 | 17,35 | 00:00:00 | 2004-01-21 | 18,47 | 269.000 | 19,00 | 18,19 | 18,60 | 00:00:00 | 2004-01-22 | 18,34 | 149.700 | 18,66 | 18,12 | 18,63 | 00:00:00 | 2004-01-23 | 18,24 | 92.600 | 18,46 | 17,70 | 18,22 | 00:00:00 | 2004-01-26 | 18,15 | 80.000 | 18,33 | 17,62 | 18,00 | 00:00:00 | 2004-01-27 | 18,08 | 81.600 | 18,50 | 17,75 | 18,15 | 00:00:00 | 2004-01-28 | 17,75 | 75.100 | 18,20 | 17,55 | 18,15 | 00:00:00 | 2004-01-29 | 17,50 | 64.800 | 17,87 | 17,15 | 17,87 | 00:00:00 | 2004-01-30 | 17,78 | 149.000 | 17,96 | 17,15 | 17,25 | 00:00:00 | 2004-02-02 | 17,73 | 86.000 | 18,01 | 17,52 | 17,52 | 00:00:00 | 2004-02-03 | 17,90 | 56.700 | 17,99 | 17,64 | 17,72 | 00:00:00 | 2004-02-04 | 17,21 | 109.700 | 17,76 | 17,16 | 17,69 | 00:00:00 | 2004-02-05 | 17,39 | 65.700 | 17,70 | 17,06 | 17,12 | 00:00:00 | 2004-02-06 | 18,00 | 100.900 | 18,00 | 17,19 | 17,21 | 00:00:00 | 2004-02-09 | 18,30 | 161.000 | 18,48 | 17,54 | 18,00 | 00:00:00 | 2004-02-10 | 18,80 | 310.000 | 18,80 | 18,01 | 18,01 | 00:00:00 | 2004-02-11 | 18,59 | 201.100 | 18,85 | 18,14 | 18,84 | 00:00:00 | 2004-02-12 | 18,50 | 150.300 | 19,00 | 18,23 | 18,58 | 00:00:00 | 2004-02-13 | 18,27 | 163.700 | 19,48 | 17,50 | 18,95 | 00:00:00 | 2004-02-17 | 18,03 | 110.700 | 18,59 | 17,89 | 18,21 | 00:00:00 | 2004-02-18 | 17,79 | 144.800 | 18,22 | 17,46 | 18,15 | 00:00:00 | 2004-02-19 | 17,79 | 115.400 | 18,00 | 17,40 | 18,00 | 00:00:00 | 2004-02-20 | 17,71 | 108.700 | 18,00 | 17,10 | 17,90 | 00:00:00 | 2004-02-23 | 17,18 | 67.700 | 17,80 | 17,16 | 17,60 | 00:00:00 | 2004-02-24 | 16,94 | 68.200 | 17,44 | 16,84 | 17,18 | 00:00:00 | 2004-02-25 | 17,23 | 46.500 | 17,33 | 16,79 | 16,81 | 00:00:00 | 2004-02-26 | 18,04 | 600.200 | 18,20 | 17,53 | 17,53 | 00:00:00 | 2004-02-27 | 17,91 | 163.200 | 18,32 | 17,69 | 18,00 | 00:00:00 | 2004-03-01 | 17,99 | 150.500 | 18,18 | 17,66 | 18,00 | 00:00:00 | 2004-03-02 | 17,90 | 87.100 | 18,05 | 17,65 | 17,90 | 00:00:00 | 2004-03-03 | 17,90 | 101.900 | 18,05 | 17,61 | 18,00 | 00:00:00 | 2004-03-04 | 18,02 | 87.500 | 18,13 | 17,60 | 17,90 | 00:00:00 | 2004-03-05 | 18,26 | 133.600 | 18,45 | 17,90 | 18,02 | 00:00:00 | 2004-03-08 | 18,87 | 644.200 | 19,03 | 18,50 | 19,00 | 00:00:00 | 2004-03-09 | 18,90 | 341.500 | 19,20 | 18,47 | 19,11 | 00:00:00 | 2004-03-10 | 18,19 | 318.200 | 18,90 | 18,16 | 18,90 | 00:00:00 | 2004-03-11 | 17,90 | 174.600 | 18,40 | 17,70 | 18,05 | 00:00:00 | 2004-03-12 | 18,14 | 163.500 | 18,15 | 17,76 | 17,94 | 00:00:00 | 2004-03-15 | 17,65 | 157.200 | 18,13 | 17,58 | 18,13 | 00:00:00 | 2004-03-16 | 17,46 | 118.800 | 17,90 | 17,36 | 17,65 | 00:00:00 | 2004-03-17 | 17,81 | 111.200 | 17,85 | 17,40 | 17,60 | 00:00:00 | 2004-03-18 | 17,12 | 136.800 | 17,86 | 17,06 | 17,85 | 00:00:00 | 2004-03-19 | 17,29 | 92.600 | 17,65 | 17,25 | 17,64 | 00:00:00 | 2004-03-22 | 16,94 | 174.100 | 17,55 | 16,59 | 17,28 | 00:00:00 | 2004-03-23 | 16,62 | 139.400 | 17,10 | 16,44 | 17,10 | 00:00:00 | 2004-03-24 | 16,73 | 79.200 | 17,00 | 16,41 | 16,51 | 00:00:00 | 2004-03-25 | 16,63 | 167.300 | 17,20 | 16,25 | 17,18 | 00:00:00 | 2004-03-26 | 16,47 | 70.000 | 16,76 | 16,41 | 16,67 | 00:00:00 | 2004-03-29 | 16,65 | 148.500 | 16,94 | 16,41 | 16,60 | 00:00:00 | 2004-03-30 | 17,03 | 127.000 | 17,10 | 16,42 | 16,42 | 00:00:00 | 2004-03-31 | 16,97 | 127.700 | 17,20 | 16,74 | 16,76 | 00:00:00 | 2004-04-01 | 17,07 | 175.000 | 17,48 | 16,81 | 17,05 | 00:00:00 | 2004-04-02 | 17,38 | 171.800 | 17,49 | 17,01 | 17,42 | 00:00:00 | 2004-04-05 | 16,88 | 315.800 | 17,39 | 16,60 | 16,88 | 00:00:00 | 2004-04-06 | 16,53 | 227.900 | 17,20 | 16,51 | 16,96 | 00:00:00 | 2004-04-07 | 16,17 | 198.400 | 16,64 | 16,07 | 16,48 | 00:00:00 | 2004-04-08 | 16,56 | 116.300 | 16,84 | 16,10 | 16,10 | 00:00:00 | 2004-04-12 | 17,11 | 116.800 | 17,14 | 16,60 | 16,85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|