|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-09 | 92,06 | 425.700 | 92,88 | 91,17 | 92,05 | 00:00:00 | | 2005-11-10 | 98,59 | 1.742.600 | 99,70 | 94,56 | 95,70 | 00:00:00 | | 2005-11-11 | 99,34 | 905.900 | 99,94 | 96,75 | 99,18 | 00:00:00 | | 2005-11-14 | 104,85 | 2.033.200 | 107,43 | 99,60 | 100,00 | 00:00:00 | | 2005-11-15 | 106,25 | 1.291.200 | 108,73 | 105,39 | 105,50 | 00:00:00 | | 2005-11-16 | 103,24 | 1.031.000 | 106,68 | 102,07 | 106,50 | 00:00:00 | | 2005-11-17 | 106,97 | 733.100 | 107,47 | 103,45 | 104,00 | 00:00:00 | | 2005-11-18 | 108,00 | 934.900 | 109,97 | 106,29 | 106,87 | 00:00:00 | | 2005-11-21 | 109,46 | 626.400 | 109,93 | 107,07 | 108,50 | 00:00:00 | | 2005-11-22 | 115,50 | 1.852.000 | 118,48 | 109,04 | 109,96 | 00:00:00 | | 2005-11-23 | 114,67 | 650.800 | 116,39 | 112,54 | 116,24 | 00:00:00 | | 2005-11-25 | 115,65 | 259.700 | 116,55 | 114,03 | 114,70 | 00:00:00 | | 2005-11-28 | 111,41 | 995.100 | 116,71 | 109,36 | 116,06 | 00:00:00 | | 2005-11-29 | 111,47 | 940.200 | 115,09 | 110,65 | 111,51 | 00:00:00 | | 2005-11-30 | 111,73 | 542.900 | 114,24 | 110,61 | 110,81 | 00:00:00 | | 2005-12-01 | 115,36 | 721.600 | 115,73 | 112,40 | 112,80 | 00:00:00 | | 2005-12-02 | 115,88 | 1.110.300 | 119,74 | 114,51 | 115,95 | 00:00:00 | | 2005-12-05 | 116,56 | 563.800 | 118,49 | 114,01 | 115,80 | 00:00:00 | | 2005-12-06 | 114,55 | 558.000 | 117,69 | 114,25 | 116,86 | 00:00:00 | | 2005-12-07 | 112,91 | 759.600 | 116,00 | 112,10 | 115,34 | 00:00:00 | | 2005-12-08 | 111,90 | 691.400 | 113,95 | 111,22 | 113,70 | 00:00:00 | | 2005-12-09 | 116,49 | 733.400 | 116,89 | 112,00 | 112,02 | 00:00:00 | | 2005-12-12 | 122,19 | 1.644.800 | 122,32 | 116,59 | 116,73 | 00:00:00 | | 2005-12-13 | 118,25 | 1.083.400 | 123,00 | 117,80 | 121,78 | 00:00:00 | | 2005-12-14 | 117,70 | 544.800 | 119,44 | 116,34 | 118,89 | 00:00:00 | | 2005-12-15 | 115,12 | 688.500 | 118,65 | 114,40 | 118,54 | 00:00:00 | | 2005-12-16 | 115,85 | 905.700 | 119,10 | 115,37 | 115,50 | 00:00:00 | | 2005-12-19 | 115,13 | 580.500 | 116,60 | 114,35 | 115,87 | 00:00:00 | | 2005-12-20 | 116,45 | 625.100 | 117,64 | 114,08 | 115,20 | 00:00:00 | | 2005-12-21 | 119,47 | 824.000 | 120,76 | 116,50 | 116,99 | 00:00:00 | | 2005-12-22 | 123,19 | 1.162.200 | 124,39 | 118,90 | 120,43 | 00:00:00 | | 2005-12-23 | 122,27 | 495.700 | 124,79 | 121,18 | 124,10 | 00:00:00 | | 2005-12-27 | 120,11 | 683.000 | 124,10 | 119,20 | 121,70 | 00:00:00 | | 2005-12-28 | 119,71 | 514.300 | 121,36 | 117,06 | 121,00 | 00:00:00 | | 2005-12-29 | 118,70 | 394.600 | 119,89 | 118,30 | 119,41 | 00:00:00 | | 2005-12-30 | 117,27 | 444.700 | 118,59 | 116,33 | 118,00 | 00:00:00 | | 2006-01-03 | 115,80 | 1.482.700 | 118,89 | 112,89 | 118,89 | 00:00:00 | | 2006-01-04 | 122,06 | 1.189.500 | 122,08 | 116,00 | 116,23 | 00:00:00 | | 2006-01-05 | 120,28 | 645.800 | 124,00 | 119,75 | 123,98 | 00:00:00 | | 2006-01-06 | 120,07 | 965.700 | 122,18 | 117,26 | 117,73 | 00:00:00 | | 2006-01-09 | 123,70 | 1.055.900 | 125,00 | 120,28 | 120,28 | 00:00:00 | | 2006-01-10 | 128,24 | 1.146.100 | 128,95 | 122,78 | 123,00 | 00:00:00 | | 2006-01-11 | 127,32 | 689.500 | 130,22 | 125,23 | 128,93 | 00:00:00 | | 2006-01-12 | 130,66 | 1.135.000 | 133,18 | 129,78 | 132,12 | 00:00:00 | | 2006-01-13 | 127,95 | 741.700 | 131,50 | 126,73 | 131,49 | 00:00:00 | | 2006-01-17 | 131,09 | 788.500 | 131,41 | 126,08 | 127,60 | 00:00:00 | | 2006-01-18 | 128,66 | 776.800 | 132,10 | 127,76 | 129,84 | 00:00:00 | | 2006-01-19 | 132,73 | 782.600 | 133,68 | 129,06 | 129,85 | 00:00:00 | | 2006-01-20 | 128,08 | 907.300 | 133,67 | 127,42 | 133,01 | 00:00:00 | | 2006-01-23 | 129,58 | 742.100 | 131,31 | 125,66 | 129,14 | 00:00:00 | | 2006-01-24 | 134,12 | 777.600 | 135,50 | 130,02 | 130,34 | 00:00:00 | | 2006-01-25 | 132,29 | 1.209.500 | 138,52 | 130,90 | 138,28 | 00:00:00 | | 2006-01-26 | 134,03 | 659.800 | 135,17 | 131,91 | 133,90 | 00:00:00 | | 2006-01-27 | 135,93 | 512.300 | 137,40 | 133,42 | 133,76 | 00:00:00 | | 2006-01-30 | 135,98 | 974.500 | 139,50 | 134,40 | 136,56 | 00:00:00 | | 2006-01-31 | 137,27 | 2.313.500 | 137,71 | 134,60 | 136,89 | 00:00:00 | | 2006-02-01 | 129,66 | 1.770.300 | 137,94 | 128,66 | 137,56 | 00:00:00 | | 2006-02-02 | 127,26 | 2.779.900 | 131,55 | 126,41 | 129,00 | 00:00:00 | | 2006-02-03 | 114,69 | 4.412.000 | 124,55 | 111,37 | 117,54 | 00:00:00 | | 2006-02-06 | 106,69 | 6.395.800 | 116,85 | 98,37 | 114,50 | 00:00:00 | | 2006-02-07 | 100,51 | 3.130.500 | 108,59 | 98,82 | 103,96 | 00:00:00 | | 2006-02-08 | 97,94 | 3.703.300 | 100,58 | 94,12 | 100,58 | 00:00:00 | | 2006-02-09 | 101,50 | 2.570.000 | 103,74 | 97,03 | 97,67 | 00:00:00 | | 2006-02-10 | 103,18 | 1.628.100 | 104,46 | 100,59 | 101,57 | 00:00:00 | | 2006-02-13 | 101,02 | 1.220.200 | 104,45 | 99,85 | 103,42 | 00:00:00 | | 2006-02-14 | 102,20 | 985.700 | 103,27 | 100,47 | 101,34 | 00:00:00 | | 2006-02-15 | 102,17 | 1.069.700 | 103,50 | 100,42 | 101,53 | 00:00:00 | | 2006-02-16 | 100,88 | 1.123.200 | 102,82 | 99,14 | 102,18 | 00:00:00 | | 2006-02-17 | 96,92 | 1.501.400 | 101,00 | 96,77 | 100,27 | 00:00:00 | | 2006-02-21 | 91,33 | 3.667.600 | 96,79 | 89,02 | 96,50 | 00:00:00 | | 2006-02-22 | 93,24 | 2.028.200 | 94,60 | 89,55 | 90,36 | 00:00:00 | | 2006-02-23 | 90,89 | 1.222.500 | 93,58 | 90,25 | 93,58 | 00:00:00 | | 2006-02-24 | 94,81 | 1.674.500 | 95,95 | 88,88 | 88,95 | 00:00:00 | | 2006-02-27 | 94,32 | 876.100 | 96,19 | 93,18 | 95,38 | 00:00:00 | | 2006-02-28 | 90,20 | 1.680.400 | 94,86 | 89,50 | 94,64 | 00:00:00 | | 2006-03-01 | 92,40 | 1.348.300 | 92,98 | 89,09 | 89,62 | 00:00:00 | | 2006-03-02 | 91,59 | 1.264.800 | 93,80 | 90,53 | 91,93 | 00:00:00 | | 2006-03-03 | 90,37 | 750.900 | 91,75 | 90,27 | 91,50 | 00:00:00 | | 2006-03-06 | 89,79 | 1.023.000 | 92,83 | 87,78 | 90,79 | 00:00:00 | | 2006-03-07 | 88,03 | 1.051.500 | 89,97 | 87,13 | 89,39 | 00:00:00 | | 2006-03-08 | 88,00 | 1.279.300 | 88,44 | 85,63 | 87,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
