|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-30 | 115,00 | 3.656.900 | 117,97 | 112,05 | 115,97 | 00:00:00 | | 2006-07-03 | 117,35 | 563.100 | 119,34 | 115,26 | 116,69 | 00:00:00 | | 2006-07-05 | 118,17 | 788.300 | 118,58 | 114,07 | 116,49 | 00:00:00 | | 2006-07-06 | 117,90 | 725.000 | 120,26 | 116,25 | 118,71 | 00:00:00 | | 2006-07-07 | 115,08 | 615.800 | 117,57 | 114,41 | 117,40 | 00:00:00 | | 2006-07-10 | 110,88 | 766.700 | 117,39 | 110,34 | 115,00 | 00:00:00 | | 2006-07-11 | 114,78 | 1.012.900 | 115,40 | 109,74 | 110,49 | 00:00:00 | | 2006-07-12 | 112,19 | 665.400 | 116,12 | 111,86 | 114,29 | 00:00:00 | | 2006-07-13 | 114,62 | 1.561.400 | 118,00 | 113,23 | 113,23 | 00:00:00 | | 2006-07-14 | 116,60 | 1.082.300 | 118,50 | 114,94 | 114,94 | 00:00:00 | | 2006-07-17 | 114,86 | 727.000 | 117,43 | 113,75 | 116,06 | 00:00:00 | | 2006-07-18 | 116,17 | 723.300 | 117,56 | 113,57 | 115,62 | 00:00:00 | | 2006-07-19 | 121,27 | 1.464.900 | 122,13 | 116,06 | 116,55 | 00:00:00 | | 2006-07-20 | 119,28 | 775.600 | 123,44 | 119,02 | 122,00 | 00:00:00 | | 2006-07-21 | 117,20 | 649.300 | 119,63 | 116,46 | 118,88 | 00:00:00 | | 2006-07-24 | 121,89 | 854.100 | 123,88 | 117,77 | 117,88 | 00:00:00 | | 2006-07-25 | 121,91 | 717.600 | 123,57 | 119,66 | 122,87 | 00:00:00 | | 2006-07-26 | 111,44 | 3.125.900 | 122,04 | 108,89 | 122,04 | 00:00:00 | | 2006-07-27 | 99,30 | 5.013.500 | 106,46 | 97,13 | 100,70 | 00:00:00 | | 2006-07-28 | 101,54 | 1.381.900 | 101,54 | 97,00 | 98,01 | 00:00:00 | | 2006-07-31 | 95,20 | 2.019.700 | 101,54 | 94,50 | 101,54 | 00:00:00 | | 2006-08-01 | 96,41 | 1.913.300 | 97,15 | 91,25 | 94,71 | 00:00:00 | | 2006-08-02 | 97,93 | 1.315.500 | 98,86 | 96,40 | 96,62 | 00:00:00 | | 2006-08-03 | 98,21 | 964.900 | 98,48 | 95,28 | 97,50 | 00:00:00 | | 2006-08-04 | 99,54 | 1.732.500 | 101,40 | 98,30 | 98,30 | 00:00:00 | | 2006-08-07 | 97,15 | 941.200 | 99,54 | 95,33 | 99,03 | 00:00:00 | | 2006-08-08 | 97,13 | 888.500 | 99,68 | 96,32 | 97,50 | 00:00:00 | | 2006-08-09 | 95,85 | 706.600 | 99,10 | 95,57 | 97,22 | 00:00:00 | | 2006-08-10 | 95,42 | 1.278.200 | 95,83 | 92,27 | 95,11 | 00:00:00 | | 2006-08-11 | 94,40 | 584.100 | 95,40 | 93,37 | 95,40 | 00:00:00 | | 2006-08-14 | 92,02 | 810.600 | 95,47 | 91,89 | 95,47 | 00:00:00 | | 2006-08-15 | 95,56 | 893.400 | 96,44 | 91,91 | 92,77 | 00:00:00 | | 2006-08-16 | 96,95 | 698.300 | 96,95 | 94,45 | 96,17 | 00:00:00 | | 2006-08-17 | 97,00 | 690.800 | 97,89 | 95,70 | 96,70 | 00:00:00 | | 2006-08-18 | 96,76 | 532.200 | 97,26 | 95,73 | 97,00 | 00:00:00 | | 2006-08-21 | 96,43 | 379.200 | 97,28 | 96,11 | 96,37 | 00:00:00 | | 2006-08-22 | 94,64 | 681.000 | 96,91 | 93,94 | 96,03 | 00:00:00 | | 2006-08-23 | 91,95 | 871.500 | 95,25 | 91,71 | 94,70 | 00:00:00 | | 2006-08-24 | 94,00 | 802.500 | 94,63 | 90,40 | 91,85 | 00:00:00 | | 2006-08-25 | 92,10 | 641.700 | 94,40 | 91,55 | 93,50 | 00:00:00 | | 2006-08-28 | 93,21 | 467.400 | 93,93 | 91,85 | 91,85 | 00:00:00 | | 2006-08-29 | 92,33 | 650.300 | 93,90 | 91,19 | 93,67 | 00:00:00 | | 2006-08-30 | 92,41 | 399.400 | 93,10 | 91,12 | 92,71 | 00:00:00 | | 2006-08-31 | 94,40 | 585.400 | 95,00 | 91,64 | 92,72 | 00:00:00 | | 2006-09-01 | 95,05 | 496.400 | 95,32 | 93,75 | 95,07 | 00:00:00 | | 2006-09-05 | 96,06 | 555.100 | 96,34 | 93,81 | 95,00 | 00:00:00 | | 2006-09-06 | 95,03 | 598.000 | 96,14 | 94,59 | 95,83 | 00:00:00 | | 2006-09-07 | 94,68 | 656.800 | 95,83 | 94,00 | 94,60 | 00:00:00 | | 2006-09-08 | 93,34 | 368.500 | 95,69 | 93,22 | 95,25 | 00:00:00 | | 2006-09-11 | 93,96 | 520.400 | 94,34 | 92,32 | 93,21 | 00:00:00 | | 2006-09-12 | 95,15 | 628.300 | 95,53 | 93,46 | 94,34 | 00:00:00 | | 2006-09-13 | 99,74 | 1.254.000 | 100,01 | 94,54 | 94,54 | 00:00:00 | | 2006-09-14 | 97,37 | 1.484.000 | 101,97 | 97,05 | 100,03 | 00:00:00 | | 2006-09-15 | 99,38 | 1.293.300 | 100,00 | 96,55 | 97,06 | 00:00:00 | | 2006-09-18 | 102,49 | 1.414.800 | 104,45 | 101,61 | 101,61 | 00:00:00 | | 2006-09-19 | 102,50 | 953.900 | 103,00 | 99,37 | 102,66 | 00:00:00 | | 2006-09-20 | 101,64 | 717.800 | 103,48 | 101,10 | 103,00 | 00:00:00 | | 2006-09-21 | 103,39 | 781.800 | 104,81 | 101,65 | 102,44 | 00:00:00 | | 2006-09-22 | 102,36 | 361.400 | 103,03 | 101,34 | 103,03 | 00:00:00 | | 2006-09-25 | 104,28 | 658.000 | 105,28 | 101,89 | 103,03 | 00:00:00 | | 2006-09-26 | 104,54 | 491.400 | 105,38 | 103,25 | 104,75 | 00:00:00 | | 2006-09-27 | 109,09 | 1.753.900 | 109,69 | 103,82 | 103,89 | 00:00:00 | | 2006-09-28 | 107,85 | 961.000 | 109,11 | 106,54 | 109,10 | 00:00:00 | | 2006-09-29 | 105,45 | 778.400 | 109,94 | 105,26 | 108,55 | 00:00:00 | | 2006-10-02 | 102,51 | 973.200 | 106,03 | 102,32 | 105,21 | 00:00:00 | | 2006-10-03 | 102,60 | 663.600 | 103,48 | 101,27 | 102,27 | 00:00:00 | | 2006-10-04 | 104,24 | 648.700 | 104,68 | 101,51 | 102,34 | 00:00:00 | | 2006-10-05 | 106,58 | 651.000 | 107,29 | 103,91 | 103,91 | 00:00:00 | | 2006-10-06 | 106,22 | 716.200 | 108,40 | 105,75 | 108,10 | 00:00:00 | | 2006-10-09 | 108,24 | 1.073.800 | 111,41 | 105,50 | 106,23 | 00:00:00 | | 2006-10-10 | 108,96 | 793.200 | 110,11 | 107,00 | 108,59 | 00:00:00 | | 2006-10-11 | 109,92 | 701.600 | 109,95 | 107,87 | 108,53 | 00:00:00 | | 2006-10-12 | 111,98 | 1.347.200 | 114,11 | 110,34 | 111,33 | 00:00:00 | | 2006-10-13 | 112,08 | 490.200 | 113,77 | 111,48 | 112,11 | 00:00:00 | | 2006-10-16 | 111,66 | 530.800 | 113,09 | 111,26 | 112,47 | 00:00:00 | | 2006-10-17 | 108,15 | 888.000 | 111,55 | 107,84 | 111,40 | 00:00:00 | | 2006-10-18 | 107,32 | 863.500 | 109,22 | 106,56 | 108,31 | 00:00:00 | | 2006-10-19 | 108,20 | 314.100 | 108,85 | 106,76 | 106,91 | 00:00:00 | | 2006-10-20 | 107,73 | 453.900 | 108,63 | 107,06 | 107,99 | 00:00:00 | | 2006-10-23 | 110,38 | 662.300 | 110,55 | 106,05 | 107,19 | 00:00:00 | | 2006-10-24 | 109,06 | 452.200 | 110,38 | 108,00 | 110,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
