|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-10-05 | 11,06 | 74.300 | 11,62 | 11,06 | 11,50 | 00:00:00 | | 2000-10-06 | 10,38 | 51.300 | 11,50 | 10,31 | 11,31 | 00:00:00 | | 2000-10-09 | 10,12 | 98.300 | 10,75 | 10,00 | 10,50 | 00:00:00 | | 2000-10-10 | 9,44 | 121.400 | 10,25 | 9,44 | 10,08 | 00:00:00 | | 2000-10-11 | 9,75 | 24.600 | 10,00 | 9,19 | 9,44 | 00:00:00 | | 2000-10-12 | 9,75 | 124.800 | 9,88 | 8,38 | 9,86 | 00:00:00 | | 2000-10-13 | 9,50 | 34.100 | 10,12 | 9,00 | 9,70 | 00:00:00 | | 2000-10-16 | 10,25 | 145.800 | 10,25 | 9,27 | 9,62 | 00:00:00 | | 2000-10-17 | 10,50 | 99.800 | 10,62 | 10,12 | 10,25 | 00:00:00 | | 2000-10-18 | 9,50 | 25.300 | 10,00 | 9,12 | 9,89 | 00:00:00 | | 2000-10-19 | 9,50 | 12.700 | 9,98 | 9,50 | 9,88 | 00:00:00 | | 2000-10-20 | 10,00 | 85.900 | 10,12 | 9,50 | 9,62 | 00:00:00 | | 2000-10-23 | 10,12 | 46.000 | 10,25 | 10,00 | 10,23 | 00:00:00 | | 2000-10-24 | 10,50 | 32.200 | 10,69 | 10,00 | 10,38 | 00:00:00 | | 2000-10-25 | 11,62 | 68.100 | 11,88 | 10,00 | 10,67 | 00:00:00 | | 2000-10-26 | 12,38 | 99.500 | 12,50 | 11,38 | 11,75 | 00:00:00 | | 2000-10-27 | 13,69 | 160.000 | 13,88 | 13,00 | 13,17 | 00:00:00 | | 2000-10-30 | 14,75 | 346.900 | 15,06 | 13,77 | 13,77 | 00:00:00 | | 2000-10-31 | 13,62 | 43.600 | 15,00 | 13,12 | 15,00 | 00:00:00 | | 2000-11-01 | 12,75 | 21.800 | 14,38 | 12,50 | 13,89 | 00:00:00 | | 2000-11-02 | 12,50 | 22.600 | 13,23 | 11,50 | 13,23 | 00:00:00 | | 2000-11-03 | 13,62 | 26.100 | 13,81 | 12,62 | 12,69 | 00:00:00 | | 2000-11-06 | 13,00 | 93.100 | 13,75 | 12,88 | 13,12 | 00:00:00 | | 2000-11-07 | 13,00 | 28.800 | 13,44 | 12,88 | 13,44 | 00:00:00 | | 2000-11-08 | 12,62 | 15.900 | 13,00 | 12,12 | 12,52 | 00:00:00 | | 2000-11-09 | 14,00 | 12.800 | 14,00 | 12,14 | 12,14 | 00:00:00 | | 2000-11-10 | 13,88 | 45.100 | 14,00 | 11,50 | 13,75 | 00:00:00 | | 2000-11-13 | 13,25 | 35.700 | 14,00 | 12,81 | 14,00 | 00:00:00 | | 2000-11-14 | 13,44 | 22.800 | 13,88 | 13,12 | 13,50 | 00:00:00 | | 2000-11-15 | 13,25 | 29.200 | 13,86 | 13,12 | 13,86 | 00:00:00 | | 2000-11-16 | 13,62 | 77.400 | 14,00 | 13,06 | 13,67 | 00:00:00 | | 2000-11-17 | 13,50 | 69.100 | 14,00 | 13,25 | 13,88 | 00:00:00 | | 2000-11-20 | 12,81 | 11.900 | 13,62 | 12,62 | 13,14 | 00:00:00 | | 2000-11-21 | 13,25 | 39.700 | 13,25 | 11,00 | 12,62 | 00:00:00 | | 2000-11-22 | 11,38 | 61.000 | 12,56 | 10,31 | 12,56 | 00:00:00 | | 2000-11-24 | 10,25 | 34.300 | 12,00 | 10,25 | 11,62 | 00:00:00 | | 2000-11-27 | 11,94 | 136.100 | 11,94 | 10,75 | 11,00 | 00:00:00 | | 2000-11-28 | 10,75 | 26.000 | 12,00 | 10,75 | 12,00 | 00:00:00 | | 2000-11-29 | 10,50 | 60.300 | 11,00 | 10,38 | 10,62 | 00:00:00 | | 2000-11-30 | 11,75 | 73.300 | 12,38 | 10,44 | 10,50 | 00:00:00 | | 2000-12-01 | 11,75 | 34.100 | 11,88 | 11,50 | 11,75 | 00:00:00 | | 2000-12-04 | 10,62 | 14.700 | 11,25 | 10,62 | 11,06 | 00:00:00 | | 2000-12-05 | 10,56 | 44.700 | 11,12 | 10,50 | 10,75 | 00:00:00 | | 2000-12-06 | 9,00 | 121.000 | 10,75 | 9,00 | 10,12 | 00:00:00 | | 2000-12-07 | 9,12 | 109.500 | 9,25 | 8,12 | 8,86 | 00:00:00 | | 2000-12-08 | 9,56 | 39.200 | 9,75 | 8,94 | 9,25 | 00:00:00 | | 2000-12-11 | 8,38 | 711.700 | 8,88 | 6,50 | 7,00 | 00:00:00 | | 2000-12-12 | 8,56 | 813.700 | 8,56 | 8,06 | 8,25 | 00:00:00 | | 2000-12-13 | 7,56 | 503.300 | 8,62 | 7,56 | 8,50 | 00:00:00 | | 2000-12-14 | 7,56 | 237.200 | 8,12 | 7,25 | 7,94 | 00:00:00 | | 2000-12-15 | 7,12 | 129.200 | 7,62 | 6,75 | 7,50 | 00:00:00 | | 2000-12-18 | 7,06 | 410.900 | 7,38 | 6,94 | 7,22 | 00:00:00 | | 2000-12-19 | 6,00 | 387.600 | 7,06 | 5,81 | 7,06 | 00:00:00 | | 2000-12-20 | 5,88 | 699.000 | 6,12 | 5,38 | 5,88 | 00:00:00 | | 2000-12-21 | 6,06 | 639.400 | 6,38 | 5,75 | 5,88 | 00:00:00 | | 2000-12-22 | 6,38 | 170.000 | 6,50 | 6,12 | 6,28 | 00:00:00 | | 2000-12-26 | 6,25 | 308.700 | 7,00 | 6,12 | 6,38 | 00:00:00 | | 2000-12-27 | 6,50 | 127.200 | 7,12 | 6,20 | 6,69 | 00:00:00 | | 2000-12-28 | 7,38 | 503.400 | 8,00 | 6,25 | 6,31 | 00:00:00 | | 2000-12-29 | 8,50 | 373.000 | 8,75 | 7,75 | 7,88 | 00:00:00 | | 2001-01-02 | 8,16 | 52.100 | 8,61 | 8,06 | 8,12 | 00:00:00 | | 2001-01-03 | 8,75 | 119.900 | 8,75 | 8,00 | 8,53 | 00:00:00 | | 2001-01-04 | 7,94 | 82.500 | 8,56 | 7,41 | 8,42 | 00:00:00 | | 2001-01-05 | 7,75 | 57.200 | 7,94 | 7,62 | 7,94 | 00:00:00 | | 2001-01-08 | 7,50 | 189.500 | 7,94 | 7,38 | 7,92 | 00:00:00 | | 2001-01-09 | 7,81 | 118.000 | 7,81 | 7,38 | 7,50 | 00:00:00 | | 2001-01-10 | 6,75 | 386.700 | 7,75 | 6,12 | 7,62 | 00:00:00 | | 2001-01-11 | 8,12 | 618.300 | 8,25 | 6,62 | 6,75 | 00:00:00 | | 2001-01-12 | 7,38 | 151.000 | 8,12 | 7,38 | 8,09 | 00:00:00 | | 2001-01-16 | 8,00 | 50.300 | 8,06 | 7,44 | 7,44 | 00:00:00 | | 2001-01-17 | 7,88 | 363.200 | 8,12 | 7,88 | 8,05 | 00:00:00 | | 2001-01-18 | 8,00 | 401.100 | 8,62 | 7,88 | 8,00 | 00:00:00 | | 2001-01-19 | 8,06 | 75.200 | 8,62 | 8,00 | 8,19 | 00:00:00 | | 2001-01-22 | 7,25 | 444.200 | 8,12 | 6,81 | 8,00 | 00:00:00 | | 2001-01-23 | 7,88 | 374.900 | 7,88 | 7,00 | 7,72 | 00:00:00 | | 2001-01-24 | 8,06 | 458.300 | 8,12 | 7,75 | 7,81 | 00:00:00 | | 2001-01-25 | 8,00 | 46.300 | 8,19 | 7,88 | 8,05 | 00:00:00 | | 2001-01-26 | 7,94 | 74.100 | 8,12 | 7,75 | 8,06 | 00:00:00 | | 2001-01-29 | 8,00 | 179.900 | 8,06 | 7,50 | 8,06 | 00:00:00 | | 2001-01-30 | 7,81 | 324.900 | 8,44 | 7,62 | 8,03 | 00:00:00 | | 2001-01-31 | 8,38 | 450.600 | 8,75 | 7,75 | 7,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
