|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 34,87 | 772.100 | 35,95 | 34,12 | 35,94 | 00:00:00 | | 2004-11-30 | 35,93 | 1.074.300 | 37,27 | 34,75 | 34,75 | 00:00:00 | | 2004-12-01 | 36,57 | 495.000 | 37,00 | 36,25 | 36,64 | 00:00:00 | | 2004-12-02 | 36,64 | 331.400 | 37,02 | 36,12 | 37,00 | 00:00:00 | | 2004-12-03 | 36,79 | 210.300 | 37,06 | 36,39 | 36,71 | 00:00:00 | | 2004-12-06 | 35,76 | 374.900 | 37,00 | 35,60 | 37,00 | 00:00:00 | | 2004-12-07 | 32,51 | 994.100 | 36,34 | 32,40 | 36,11 | 00:00:00 | | 2004-12-08 | 34,21 | 671.600 | 34,39 | 32,76 | 33,00 | 00:00:00 | | 2004-12-09 | 33,61 | 236.000 | 34,15 | 32,75 | 34,08 | 00:00:00 | | 2004-12-10 | 33,94 | 211.800 | 34,20 | 33,50 | 34,16 | 00:00:00 | | 2004-12-13 | 35,25 | 278.500 | 35,25 | 34,23 | 34,42 | 00:00:00 | | 2004-12-14 | 35,52 | 471.200 | 35,98 | 35,34 | 35,53 | 00:00:00 | | 2004-12-15 | 36,11 | 302.400 | 36,16 | 35,50 | 35,75 | 00:00:00 | | 2004-12-16 | 35,99 | 551.500 | 36,36 | 35,97 | 36,20 | 00:00:00 | | 2004-12-17 | 36,11 | 558.300 | 36,48 | 35,37 | 35,92 | 00:00:00 | | 2004-12-20 | 36,00 | 428.400 | 36,74 | 35,96 | 36,43 | 00:00:00 | | 2004-12-21 | 37,94 | 590.800 | 38,17 | 36,22 | 36,43 | 00:00:00 | | 2004-12-22 | 38,59 | 655.200 | 39,18 | 38,06 | 38,17 | 00:00:00 | | 2004-12-23 | 39,57 | 406.100 | 39,69 | 38,15 | 38,29 | 00:00:00 | | 2004-12-27 | 39,83 | 355.500 | 39,98 | 39,46 | 39,72 | 00:00:00 | | 2004-12-28 | 39,86 | 394.200 | 40,00 | 39,42 | 39,45 | 00:00:00 | | 2004-12-29 | 39,92 | 375.300 | 40,07 | 39,18 | 39,62 | 00:00:00 | | 2004-12-30 | 39,82 | 168.700 | 40,06 | 39,58 | 40,06 | 00:00:00 | | 2004-12-31 | 40,02 | 196.700 | 40,60 | 39,76 | 39,99 | 00:00:00 | | 2005-01-03 | 37,73 | 553.100 | 40,70 | 37,50 | 40,02 | 00:00:00 | | 2005-01-04 | 36,41 | 867.600 | 38,38 | 36,10 | 37,75 | 00:00:00 | | 2005-01-05 | 36,09 | 473.200 | 37,00 | 35,69 | 36,07 | 00:00:00 | | 2005-01-06 | 36,81 | 341.200 | 37,59 | 36,16 | 36,16 | 00:00:00 | | 2005-01-07 | 37,20 | 447.700 | 37,55 | 36,96 | 37,26 | 00:00:00 | | 2005-01-10 | 40,60 | 1.059.000 | 41,45 | 37,66 | 37,87 | 00:00:00 | | 2005-01-11 | 39,71 | 694.800 | 40,96 | 39,70 | 40,56 | 00:00:00 | | 2005-01-12 | 40,11 | 468.500 | 40,29 | 39,51 | 39,75 | 00:00:00 | | 2005-01-13 | 41,51 | 739.600 | 42,21 | 39,84 | 40,19 | 00:00:00 | | 2005-01-14 | 40,95 | 663.100 | 42,11 | 40,00 | 42,11 | 00:00:00 | | 2005-01-18 | 41,61 | 528.100 | 41,75 | 40,90 | 41,47 | 00:00:00 | | 2005-01-19 | 41,06 | 563.300 | 41,93 | 40,71 | 41,86 | 00:00:00 | | 2005-01-20 | 40,25 | 673.000 | 40,98 | 39,32 | 40,80 | 00:00:00 | | 2005-01-21 | 40,55 | 335.800 | 40,99 | 40,25 | 40,35 | 00:00:00 | | 2005-01-24 | 38,89 | 479.600 | 40,92 | 38,66 | 40,46 | 00:00:00 | | 2005-01-25 | 38,84 | 581.100 | 40,00 | 38,45 | 39,00 | 00:00:00 | | 2005-01-26 | 39,00 | 350.800 | 39,26 | 38,60 | 39,11 | 00:00:00 | | 2005-01-27 | 39,00 | 393.800 | 39,80 | 38,60 | 39,19 | 00:00:00 | | 2005-01-28 | 38,49 | 246.900 | 39,15 | 38,13 | 39,00 | 00:00:00 | | 2005-01-31 | 39,90 | 361.100 | 40,00 | 38,62 | 38,81 | 00:00:00 | | 2005-02-01 | 40,00 | 375.300 | 40,72 | 39,80 | 40,20 | 00:00:00 | | 2005-02-02 | 40,24 | 213.800 | 40,48 | 39,82 | 40,47 | 00:00:00 | | 2005-02-03 | 41,26 | 438.200 | 41,67 | 40,23 | 40,31 | 00:00:00 | | 2005-02-04 | 41,72 | 471.500 | 42,15 | 41,35 | 41,58 | 00:00:00 | | 2005-02-07 | 40,41 | 598.100 | 41,75 | 40,05 | 41,75 | 00:00:00 | | 2005-02-08 | 41,10 | 844.200 | 41,25 | 39,24 | 39,50 | 00:00:00 | | 2005-02-09 | 47,39 | 4.857.200 | 49,42 | 46,62 | 47,11 | 00:00:00 | | 2005-02-10 | 47,86 | 1.112.600 | 48,75 | 46,82 | 47,35 | 00:00:00 | | 2005-02-11 | 48,81 | 683.300 | 49,34 | 47,45 | 48,06 | 00:00:00 | | 2005-02-14 | 47,50 | 818.900 | 48,74 | 47,16 | 47,97 | 00:00:00 | | 2005-02-15 | 47,72 | 628.200 | 48,35 | 46,91 | 47,50 | 00:00:00 | | 2005-02-16 | 48,69 | 633.300 | 48,95 | 46,65 | 47,28 | 00:00:00 | | 2005-02-17 | 47,70 | 455.000 | 49,43 | 47,62 | 49,03 | 00:00:00 | | 2005-02-18 | 47,45 | 335.300 | 48,48 | 47,32 | 47,84 | 00:00:00 | | 2005-02-22 | 45,30 | 738.700 | 47,49 | 45,21 | 47,41 | 00:00:00 | | 2005-02-23 | 45,92 | 442.400 | 46,61 | 45,30 | 45,30 | 00:00:00 | | 2005-02-24 | 47,21 | 352.700 | 47,25 | 45,81 | 45,82 | 00:00:00 | | 2005-02-25 | 48,00 | 365.700 | 48,10 | 47,00 | 47,53 | 00:00:00 | | 2005-02-28 | 47,15 | 422.000 | 48,25 | 47,00 | 48,06 | 00:00:00 | | 2005-03-01 | 47,86 | 412.000 | 48,05 | 47,30 | 47,50 | 00:00:00 | | 2005-03-02 | 47,30 | 456.300 | 48,09 | 47,30 | 47,77 | 00:00:00 | | 2005-03-03 | 46,89 | 314.200 | 47,91 | 46,77 | 47,91 | 00:00:00 | | 2005-03-04 | 46,96 | 202.200 | 47,30 | 46,78 | 47,00 | 00:00:00 | | 2005-03-07 | 46,60 | 312.400 | 47,87 | 46,47 | 46,81 | 00:00:00 | | 2005-03-08 | 45,06 | 765.200 | 46,95 | 44,70 | 46,50 | 00:00:00 | | 2005-03-09 | 43,99 | 1.017.200 | 44,80 | 43,34 | 44,61 | 00:00:00 | | 2005-03-10 | 43,01 | 688.600 | 44,17 | 42,37 | 43,86 | 00:00:00 | | 2005-03-11 | 45,10 | 841.500 | 45,88 | 42,76 | 43,00 | 00:00:00 | | 2005-03-14 | 45,06 | 561.100 | 45,80 | 44,48 | 45,52 | 00:00:00 | | 2005-03-15 | 44,50 | 361.500 | 45,90 | 44,35 | 45,03 | 00:00:00 | | 2005-03-16 | 44,17 | 191.600 | 45,12 | 44,04 | 44,32 | 00:00:00 | | 2005-03-17 | 44,75 | 304.100 | 45,00 | 43,26 | 44,67 | 00:00:00 | | 2005-03-18 | 44,45 | 452.900 | 45,27 | 43,94 | 44,97 | 00:00:00 | | 2005-03-21 | 44,39 | 206.800 | 44,57 | 43,28 | 44,22 | 00:00:00 | | 2005-03-22 | 44,65 | 315.800 | 45,00 | 44,19 | 44,19 | 00:00:00 | | 2005-03-23 | 45,25 | 393.800 | 45,74 | 44,27 | 44,53 | 00:00:00 | | 2005-03-24 | 45,93 | 464.300 | 46,90 | 45,20 | 45,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
