|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-12 | 17,11 | 116.800 | 17,14 | 16,60 | 16,85 | 00:00:00 | | 2004-04-13 | 16,10 | 263.900 | 17,46 | 15,66 | 17,35 | 00:00:00 | | 2004-04-14 | 16,00 | 176.400 | 16,33 | 15,83 | 16,07 | 00:00:00 | | 2004-04-15 | 15,79 | 120.100 | 16,20 | 15,77 | 15,90 | 00:00:00 | | 2004-04-16 | 15,80 | 110.200 | 16,00 | 15,76 | 16,00 | 00:00:00 | | 2004-04-19 | 15,77 | 116.000 | 15,89 | 15,67 | 15,82 | 00:00:00 | | 2004-04-20 | 15,31 | 166.200 | 16,10 | 15,20 | 15,67 | 00:00:00 | | 2004-04-21 | 15,45 | 131.800 | 15,87 | 15,20 | 15,25 | 00:00:00 | | 2004-04-22 | 15,67 | 134.300 | 16,00 | 15,50 | 15,52 | 00:00:00 | | 2004-04-23 | 15,59 | 196.800 | 16,02 | 15,31 | 16,02 | 00:00:00 | | 2004-04-26 | 15,77 | 90.300 | 15,90 | 15,32 | 15,55 | 00:00:00 | | 2004-04-27 | 15,71 | 114.100 | 15,86 | 15,50 | 15,86 | 00:00:00 | | 2004-04-28 | 15,16 | 100.300 | 15,69 | 15,15 | 15,19 | 00:00:00 | | 2004-04-29 | 15,13 | 125.400 | 15,95 | 15,08 | 15,80 | 00:00:00 | | 2004-04-30 | 16,21 | 460.200 | 17,00 | 15,69 | 15,88 | 00:00:00 | | 2004-05-03 | 16,49 | 150.600 | 16,83 | 16,00 | 16,30 | 00:00:00 | | 2004-05-04 | 16,57 | 88.000 | 16,69 | 16,40 | 16,50 | 00:00:00 | | 2004-05-05 | 16,33 | 83.200 | 16,99 | 16,27 | 16,99 | 00:00:00 | | 2004-05-06 | 16,67 | 151.800 | 16,76 | 15,91 | 16,25 | 00:00:00 | | 2004-05-07 | 16,60 | 169.400 | 17,10 | 16,55 | 17,01 | 00:00:00 | | 2004-05-10 | 16,48 | 197.500 | 16,69 | 16,20 | 16,45 | 00:00:00 | | 2004-05-11 | 16,70 | 114.500 | 16,90 | 16,28 | 16,45 | 00:00:00 | | 2004-05-12 | 16,62 | 136.300 | 16,95 | 16,28 | 16,70 | 00:00:00 | | 2004-05-13 | 16,82 | 98.400 | 16,97 | 16,42 | 16,96 | 00:00:00 | | 2004-05-14 | 16,54 | 58.500 | 16,98 | 16,51 | 16,90 | 00:00:00 | | 2004-05-17 | 15,85 | 127.800 | 16,53 | 15,72 | 16,46 | 00:00:00 | | 2004-05-18 | 16,12 | 86.600 | 16,29 | 15,76 | 15,76 | 00:00:00 | | 2004-05-19 | 16,36 | 186.400 | 16,45 | 15,77 | 16,20 | 00:00:00 | | 2004-05-20 | 16,51 | 174.600 | 16,54 | 16,18 | 16,25 | 00:00:00 | | 2004-05-21 | 16,13 | 116.800 | 16,74 | 16,00 | 16,74 | 00:00:00 | | 2004-05-24 | 16,15 | 92.600 | 16,25 | 16,03 | 16,25 | 00:00:00 | | 2004-05-25 | 16,44 | 113.100 | 16,49 | 16,00 | 16,21 | 00:00:00 | | 2004-05-26 | 16,68 | 169.900 | 16,70 | 16,20 | 16,50 | 00:00:00 | | 2004-05-27 | 16,65 | 173.400 | 16,70 | 16,18 | 16,69 | 00:00:00 | | 2004-05-28 | 16,54 | 106.500 | 16,60 | 15,98 | 16,50 | 00:00:00 | | 2004-06-01 | 16,65 | 123.700 | 16,65 | 16,20 | 16,29 | 00:00:00 | | 2004-06-02 | 17,40 | 234.300 | 17,47 | 16,36 | 16,72 | 00:00:00 | | 2004-06-03 | 17,06 | 184.100 | 17,48 | 17,04 | 17,11 | 00:00:00 | | 2004-06-04 | 17,79 | 248.400 | 17,79 | 17,00 | 17,28 | 00:00:00 | | 2004-06-07 | 17,87 | 633.300 | 18,57 | 17,29 | 18,00 | 00:00:00 | | 2004-06-08 | 17,71 | 94.600 | 17,80 | 17,55 | 17,59 | 00:00:00 | | 2004-06-09 | 17,85 | 284.000 | 18,10 | 17,45 | 17,45 | 00:00:00 | | 2004-06-10 | 17,74 | 110.200 | 17,97 | 17,58 | 17,62 | 00:00:00 | | 2004-06-14 | 17,60 | 142.400 | 17,90 | 17,46 | 17,82 | 00:00:00 | | 2004-06-15 | 17,79 | 185.300 | 17,93 | 17,51 | 17,92 | 00:00:00 | | 2004-06-16 | 17,90 | 237.000 | 17,98 | 17,50 | 17,60 | 00:00:00 | | 2004-06-17 | 17,97 | 218.000 | 18,07 | 17,62 | 17,66 | 00:00:00 | | 2004-06-18 | 17,83 | 349.400 | 18,13 | 17,54 | 17,72 | 00:00:00 | | 2004-06-21 | 18,16 | 228.900 | 18,25 | 17,65 | 17,65 | 00:00:00 | | 2004-06-22 | 18,23 | 267.800 | 18,50 | 17,65 | 18,30 | 00:00:00 | | 2004-06-23 | 18,46 | 178.200 | 18,58 | 18,10 | 18,10 | 00:00:00 | | 2004-06-24 | 18,75 | 121.200 | 18,75 | 18,21 | 18,40 | 00:00:00 | | 2004-06-25 | 18,74 | 312.700 | 18,89 | 18,26 | 18,87 | 00:00:00 | | 2004-06-28 | 18,75 | 179.200 | 18,98 | 18,50 | 18,89 | 00:00:00 | | 2004-06-29 | 18,99 | 131.100 | 19,10 | 18,63 | 19,10 | 00:00:00 | | 2004-06-30 | 19,00 | 312.400 | 19,06 | 18,61 | 19,06 | 00:00:00 | | 2004-07-01 | 18,90 | 125.000 | 19,01 | 18,67 | 18,67 | 00:00:00 | | 2004-07-02 | 18,67 | 299.500 | 18,80 | 18,33 | 18,77 | 00:00:00 | | 2004-07-06 | 17,90 | 199.900 | 18,75 | 17,84 | 18,45 | 00:00:00 | | 2004-07-07 | 18,08 | 217.000 | 18,19 | 17,61 | 17,85 | 00:00:00 | | 2004-07-08 | 18,80 | 880.600 | 19,39 | 18,32 | 18,95 | 00:00:00 | | 2004-07-09 | 19,48 | 761.800 | 19,74 | 19,00 | 19,13 | 00:00:00 | | 2004-07-12 | 19,97 | 1.049.500 | 20,17 | 19,71 | 19,83 | 00:00:00 | | 2004-07-13 | 20,13 | 797.200 | 20,75 | 20,00 | 20,44 | 00:00:00 | | 2004-07-14 | 20,15 | 367.000 | 20,35 | 19,90 | 20,25 | 00:00:00 | | 2004-07-15 | 20,36 | 344.900 | 20,50 | 20,05 | 20,05 | 00:00:00 | | 2004-07-16 | 20,01 | 328.700 | 20,50 | 19,95 | 20,43 | 00:00:00 | | 2004-07-19 | 19,65 | 412.100 | 20,00 | 19,10 | 20,00 | 00:00:00 | | 2004-07-20 | 20,20 | 496.200 | 20,25 | 19,10 | 19,79 | 00:00:00 | | 2004-07-21 | 19,18 | 305.300 | 20,25 | 19,10 | 20,08 | 00:00:00 | | 2004-07-22 | 19,01 | 214.200 | 19,62 | 19,00 | 19,10 | 00:00:00 | | 2004-07-23 | 18,84 | 364.100 | 19,07 | 18,00 | 18,94 | 00:00:00 | | 2004-07-26 | 18,26 | 233.800 | 19,00 | 18,00 | 18,67 | 00:00:00 | | 2004-07-27 | 23,00 | 2.856.000 | 23,87 | 18,05 | 18,33 | 00:00:00 | | 2004-07-28 | 21,41 | 1.956.500 | 23,21 | 20,70 | 21,71 | 00:00:00 | | 2004-07-29 | 22,47 | 513.200 | 22,75 | 21,59 | 21,65 | 00:00:00 | | 2004-07-30 | 22,88 | 928.400 | 22,96 | 22,18 | 22,80 | 00:00:00 | | 2004-08-02 | 22,54 | 432.200 | 22,80 | 21,90 | 22,01 | 00:00:00 | | 2004-08-03 | 22,38 | 269.100 | 22,85 | 21,82 | 22,62 | 00:00:00 | | 2004-08-04 | 21,99 | 260.200 | 22,42 | 21,50 | 21,98 | 00:00:00 | | 2004-08-05 | 21,78 | 385.100 | 22,98 | 21,78 | 22,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
