|
 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 | | 2004-08-05 | 21,78 | 385.100 | 22,98 | 21,78 | 22,50 | 00:00:00 | | 2004-08-06 | 21,20 | 247.200 | 21,84 | 21,00 | 21,78 | 00:00:00 | | 2004-08-09 | 20,96 | 202.400 | 21,49 | 20,68 | 21,01 | 00:00:00 | | 2004-08-10 | 21,60 | 244.700 | 21,71 | 20,90 | 21,13 | 00:00:00 | | 2004-08-11 | 21,95 | 281.400 | 22,10 | 20,80 | 21,60 | 00:00:00 | | 2004-08-12 | 21,52 | 194.100 | 21,99 | 21,00 | 21,73 | 00:00:00 | | 2004-08-13 | 21,92 | 273.100 | 22,24 | 21,19 | 21,76 | 00:00:00 | | 2004-08-16 | 22,95 | 360.000 | 23,00 | 21,92 | 22,25 | 00:00:00 | | 2004-08-17 | 22,93 | 514.400 | 23,55 | 22,70 | 23,53 | 00:00:00 | | 2004-08-18 | 24,91 | 817.800 | 24,96 | 22,50 | 22,58 | 00:00:00 | | 2004-08-19 | 24,48 | 423.000 | 25,12 | 24,14 | 25,12 | 00:00:00 | | 2004-08-20 | 24,88 | 639.100 | 25,40 | 24,29 | 24,51 | 00:00:00 | | 2004-08-23 | 24,57 | 362.500 | 25,27 | 24,56 | 25,21 | 00:00:00 | | 2004-08-24 | 24,50 | 734.700 | 25,40 | 24,38 | 25,00 | 00:00:00 | | 2004-08-25 | 24,71 | 378.500 | 25,10 | 24,39 | 24,97 | 00:00:00 | | 2004-08-26 | 24,89 | 290.700 | 24,91 | 24,55 | 24,85 | 00:00:00 | | 2004-08-27 | 24,61 | 430.700 | 25,25 | 24,20 | 24,90 | 00:00:00 | | 2004-08-30 | 23,66 | 363.800 | 24,76 | 23,20 | 24,76 | 00:00:00 | | 2004-08-31 | 24,25 | 361.300 | 24,39 | 23,43 | 23,74 | 00:00:00 | | 2004-09-01 | 24,96 | 302.100 | 25,06 | 24,28 | 24,35 | 00:00:00 | | 2004-09-02 | 26,34 | 903.900 | 26,45 | 25,08 | 25,19 | 00:00:00 | | 2004-09-03 | 26,95 | 537.000 | 26,95 | 25,86 | 26,41 | 00:00:00 | | 2004-09-07 | 26,28 | 694.000 | 27,22 | 26,05 | 27,20 | 00:00:00 | | 2004-09-08 | 25,37 | 587.500 | 25,95 | 25,16 | 25,50 | 00:00:00 | | 2004-09-09 | 25,91 | 492.300 | 26,05 | 24,65 | 25,30 | 00:00:00 | | 2004-09-10 | 26,85 | 430.200 | 26,85 | 25,93 | 26,26 | 00:00:00 | | 2004-09-13 | 26,58 | 528.500 | 27,29 | 26,33 | 27,29 | 00:00:00 | | 2004-09-14 | 27,00 | 655.500 | 27,33 | 26,63 | 27,10 | 00:00:00 | | 2004-09-15 | 26,81 | 289.600 | 27,22 | 26,25 | 27,08 | 00:00:00 | | 2004-09-16 | 26,54 | 374.900 | 26,85 | 26,31 | 26,85 | 00:00:00 | | 2004-09-17 | 26,51 | 651.500 | 27,30 | 26,05 | 26,59 | 00:00:00 | | 2004-09-20 | 26,52 | 232.000 | 26,76 | 26,05 | 26,66 | 00:00:00 | | 2004-09-21 | 27,06 | 217.700 | 27,20 | 26,49 | 26,49 | 00:00:00 | | 2004-09-22 | 27,40 | 926.100 | 28,25 | 26,80 | 28,00 | 00:00:00 | | 2004-09-23 | 27,42 | 335.600 | 27,66 | 26,51 | 27,39 | 00:00:00 | | 2004-09-24 | 26,07 | 896.200 | 27,51 | 25,60 | 27,29 | 00:00:00 | | 2004-09-27 | 24,97 | 852.100 | 26,07 | 24,38 | 25,83 | 00:00:00 | | 2004-09-28 | 24,98 | 483.300 | 25,15 | 24,40 | 24,55 | 00:00:00 | | 2004-09-29 | 25,14 | 220.700 | 25,50 | 24,89 | 25,00 | 00:00:00 | | 2004-09-30 | 24,75 | 336.700 | 25,54 | 24,72 | 25,49 | 00:00:00 | | 2004-10-01 | 25,15 | 415.800 | 25,39 | 24,50 | 24,50 | 00:00:00 | | 2004-10-04 | 26,45 | 457.900 | 26,54 | 25,30 | 25,70 | 00:00:00 | | 2004-10-05 | 26,60 | 456.800 | 26,96 | 25,85 | 26,40 | 00:00:00 | | 2004-10-06 | 26,95 | 516.800 | 27,15 | 26,39 | 26,50 | 00:00:00 | | 2004-10-07 | 26,57 | 585.800 | 27,38 | 25,81 | 27,34 | 00:00:00 | | 2004-10-08 | 26,29 | 436.500 | 26,69 | 25,30 | 26,21 | 00:00:00 | | 2004-10-11 | 26,23 | 559.500 | 26,59 | 25,72 | 26,26 | 00:00:00 | | 2004-10-12 | 26,15 | 237.800 | 26,20 | 25,25 | 26,20 | 00:00:00 | | 2004-10-13 | 25,90 | 178.000 | 26,35 | 25,78 | 26,23 | 00:00:00 | | 2004-10-14 | 25,19 | 424.600 | 26,28 | 24,63 | 26,26 | 00:00:00 | | 2004-10-15 | 24,62 | 542.800 | 25,32 | 24,40 | 25,25 | 00:00:00 | | 2004-10-18 | 25,23 | 584.900 | 25,33 | 24,00 | 24,88 | 00:00:00 | | 2004-10-19 | 24,65 | 415.500 | 25,45 | 24,28 | 25,45 | 00:00:00 | | 2004-10-20 | 23,57 | 1.766.100 | 24,75 | 22,56 | 24,75 | 00:00:00 | | 2004-10-21 | 23,34 | 849.100 | 23,54 | 22,63 | 23,20 | 00:00:00 | | 2004-10-22 | 22,09 | 1.413.300 | 23,10 | 21,80 | 21,88 | 00:00:00 | | 2004-10-25 | 23,96 | 1.014.500 | 24,00 | 21,12 | 21,80 | 00:00:00 | | 2004-10-26 | 24,81 | 807.200 | 24,81 | 23,75 | 23,75 | 00:00:00 | | 2004-10-27 | 29,26 | 2.835.700 | 29,64 | 26,35 | 26,73 | 00:00:00 | | 2004-10-28 | 29,23 | 655.800 | 29,52 | 28,75 | 28,89 | 00:00:00 | | 2004-10-29 | 29,18 | 382.200 | 29,61 | 28,60 | 28,97 | 00:00:00 | | 2004-11-01 | 29,83 | 636.000 | 29,92 | 28,60 | 29,28 | 00:00:00 | | 2004-11-02 | 29,88 | 655.300 | 30,28 | 29,60 | 30,00 | 00:00:00 | | 2004-11-03 | 31,00 | 717.100 | 31,03 | 29,91 | 29,92 | 00:00:00 | | 2004-11-04 | 30,68 | 462.900 | 31,00 | 30,00 | 30,97 | 00:00:00 | | 2004-11-05 | 30,83 | 409.000 | 31,10 | 30,15 | 30,75 | 00:00:00 | | 2004-11-08 | 30,79 | 181.500 | 31,11 | 30,32 | 31,11 | 00:00:00 | | 2004-11-09 | 30,85 | 284.000 | 31,00 | 30,41 | 30,51 | 00:00:00 | | 2004-11-10 | 31,90 | 623.100 | 32,31 | 30,25 | 30,25 | 00:00:00 | | 2004-11-11 | 32,00 | 354.900 | 32,20 | 31,29 | 32,00 | 00:00:00 | | 2004-11-12 | 31,99 | 145.600 | 32,00 | 31,29 | 31,60 | 00:00:00 | | 2004-11-15 | 31,78 | 245.900 | 32,00 | 31,50 | 31,91 | 00:00:00 | | 2004-11-16 | 31,53 | 446.800 | 32,65 | 31,23 | 31,99 | 00:00:00 | | 2004-11-17 | 33,04 | 422.500 | 33,12 | 32,02 | 32,31 | 00:00:00 | | 2004-11-18 | 33,60 | 391.200 | 33,72 | 32,64 | 33,05 | 00:00:00 | | 2004-11-19 | 32,38 | 312.900 | 33,71 | 32,03 | 33,13 | 00:00:00 | | 2004-11-22 | 33,27 | 185.400 | 33,37 | 31,82 | 32,50 | 00:00:00 | | 2004-11-23 | 34,17 | 366.000 | 34,19 | 32,81 | 33,39 | 00:00:00 | | 2004-11-24 | 34,93 | 382.200 | 35,07 | 33,61 | 34,20 | 00:00:00 | | 2004-11-26 | 35,47 | 214.500 | 35,95 | 34,30 | 35,31 | 00:00:00 | | 2004-11-29 | 34,87 | 772.100 | 35,95 | 34,12 | 35,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
