|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-01-31 | 8,38 | 450.600 | 8,75 | 7,75 | 7,78 | 00:00:00 | | 2001-02-01 | 8,61 | 335.500 | 8,69 | 7,75 | 8,23 | 00:00:00 | | 2001-02-02 | 8,38 | 211.800 | 8,62 | 7,75 | 8,50 | 00:00:00 | | 2001-02-05 | 8,38 | 139.300 | 8,62 | 8,02 | 8,19 | 00:00:00 | | 2001-02-06 | 8,62 | 124.000 | 8,75 | 8,00 | 8,61 | 00:00:00 | | 2001-02-07 | 8,44 | 76.100 | 8,75 | 8,25 | 8,44 | 00:00:00 | | 2001-02-08 | 9,06 | 250.700 | 9,12 | 8,38 | 8,38 | 00:00:00 | | 2001-02-09 | 7,38 | 805.000 | 9,00 | 7,38 | 8,69 | 00:00:00 | | 2001-02-12 | 7,38 | 320.000 | 7,88 | 7,12 | 7,72 | 00:00:00 | | 2001-02-13 | 7,11 | 371.800 | 7,50 | 6,88 | 7,34 | 00:00:00 | | 2001-02-14 | 8,00 | 260.900 | 8,00 | 7,00 | 7,02 | 00:00:00 | | 2001-02-15 | 8,12 | 34.400 | 8,50 | 7,75 | 7,89 | 00:00:00 | | 2001-02-16 | 8,00 | 41.400 | 8,00 | 7,62 | 7,75 | 00:00:00 | | 2001-02-20 | 8,50 | 497.900 | 8,62 | 7,88 | 8,00 | 00:00:00 | | 2001-02-21 | 8,69 | 316.900 | 8,88 | 8,25 | 8,31 | 00:00:00 | | 2001-02-22 | 8,62 | 194.100 | 8,69 | 8,50 | 8,56 | 00:00:00 | | 2001-02-23 | 8,00 | 60.300 | 8,62 | 7,94 | 8,50 | 00:00:00 | | 2001-02-26 | 8,00 | 12.600 | 8,31 | 8,00 | 8,00 | 00:00:00 | | 2001-02-27 | 7,50 | 45.500 | 8,19 | 7,25 | 8,12 | 00:00:00 | | 2001-02-28 | 7,25 | 67.400 | 7,62 | 7,12 | 7,62 | 00:00:00 | | 2001-03-01 | 7,25 | 150.900 | 8,00 | 6,75 | 7,16 | 00:00:00 | | 2001-03-02 | 7,38 | 169.800 | 7,38 | 7,00 | 7,12 | 00:00:00 | | 2001-03-05 | 8,00 | 277.400 | 8,38 | 7,50 | 7,50 | 00:00:00 | | 2001-03-06 | 7,75 | 85.100 | 8,44 | 7,25 | 8,36 | 00:00:00 | | 2001-03-07 | 7,88 | 18.900 | 8,00 | 7,69 | 7,88 | 00:00:00 | | 2001-03-08 | 7,75 | 20.100 | 8,00 | 7,50 | 7,88 | 00:00:00 | | 2001-03-09 | 7,78 | 35.000 | 7,94 | 7,50 | 7,72 | 00:00:00 | | 2001-03-12 | 6,94 | 50.400 | 7,94 | 6,91 | 7,94 | 00:00:00 | | 2001-03-13 | 6,75 | 94.500 | 7,06 | 6,75 | 6,88 | 00:00:00 | | 2001-03-14 | 7,00 | 47.000 | 7,00 | 6,62 | 6,80 | 00:00:00 | | 2001-03-15 | 7,50 | 78.400 | 7,62 | 6,88 | 7,12 | 00:00:00 | | 2001-03-16 | 7,50 | 57.800 | 7,75 | 7,31 | 7,38 | 00:00:00 | | 2001-03-19 | 7,38 | 29.800 | 7,58 | 6,50 | 7,58 | 00:00:00 | | 2001-03-20 | 7,00 | 43.800 | 7,38 | 7,00 | 7,03 | 00:00:00 | | 2001-03-21 | 6,44 | 64.300 | 7,00 | 6,38 | 7,00 | 00:00:00 | | 2001-03-22 | 5,69 | 141.300 | 6,12 | 5,50 | 5,97 | 00:00:00 | | 2001-03-23 | 5,91 | 52.200 | 6,12 | 5,81 | 5,81 | 00:00:00 | | 2001-03-26 | 6,00 | 40.400 | 6,44 | 5,91 | 6,08 | 00:00:00 | | 2001-03-27 | 5,94 | 38.800 | 6,25 | 5,94 | 6,25 | 00:00:00 | | 2001-03-28 | 5,38 | 51.700 | 5,97 | 5,38 | 5,97 | 00:00:00 | | 2001-03-29 | 5,00 | 56.500 | 5,62 | 4,88 | 5,62 | 00:00:00 | | 2001-03-30 | 4,88 | 45.500 | 5,12 | 4,88 | 4,88 | 00:00:00 | | 2001-04-02 | 4,06 | 98.300 | 4,69 | 4,03 | 4,53 | 00:00:00 | | 2001-04-03 | 4,25 | 119.500 | 4,31 | 3,00 | 4,25 | 00:00:00 | | 2001-04-04 | 4,47 | 22.000 | 4,50 | 4,19 | 4,38 | 00:00:00 | | 2001-04-05 | 4,50 | 56.500 | 4,81 | 4,25 | 4,45 | 00:00:00 | | 2001-04-06 | 4,38 | 22.100 | 4,66 | 4,31 | 4,50 | 00:00:00 | | 2001-04-09 | 3,90 | 90.900 | 4,50 | 3,75 | 4,31 | 00:00:00 | | 2001-04-10 | 3,60 | 178.900 | 4,00 | 3,50 | 3,99 | 00:00:00 | | 2001-04-11 | 3,35 | 228.800 | 3,66 | 3,22 | 3,65 | 00:00:00 | | 2001-04-12 | 3,71 | 72.900 | 3,71 | 3,41 | 3,60 | 00:00:00 | | 2001-04-16 | 4,05 | 26.000 | 4,05 | 3,70 | 3,70 | 00:00:00 | | 2001-04-17 | 4,45 | 208.800 | 4,50 | 4,12 | 4,15 | 00:00:00 | | 2001-04-18 | 4,95 | 125.600 | 5,12 | 4,80 | 4,86 | 00:00:00 | | 2001-04-19 | 5,08 | 30.100 | 5,10 | 4,83 | 4,91 | 00:00:00 | | 2001-04-20 | 5,25 | 22.300 | 5,25 | 5,04 | 5,10 | 00:00:00 | | 2001-04-23 | 5,90 | 74.900 | 6,00 | 5,05 | 5,18 | 00:00:00 | | 2001-04-24 | 6,93 | 64.900 | 6,95 | 5,85 | 5,85 | 00:00:00 | | 2001-04-25 | 6,20 | 72.500 | 6,80 | 6,00 | 6,80 | 00:00:00 | | 2001-04-26 | 6,61 | 112.300 | 7,04 | 6,25 | 6,32 | 00:00:00 | | 2001-04-27 | 6,50 | 78.700 | 7,00 | 6,50 | 7,00 | 00:00:00 | | 2001-04-30 | 6,60 | 69.100 | 6,89 | 6,17 | 6,89 | 00:00:00 | | 2001-05-01 | 6,00 | 144.300 | 6,73 | 5,64 | 6,73 | 00:00:00 | | 2001-05-02 | 5,50 | 228.400 | 6,25 | 5,35 | 6,05 | 00:00:00 | | 2001-05-03 | 5,95 | 245.400 | 6,03 | 5,50 | 6,03 | 00:00:00 | | 2001-05-04 | 5,93 | 39.000 | 6,00 | 5,85 | 5,99 | 00:00:00 | | 2001-05-07 | 6,45 | 62.100 | 6,75 | 6,00 | 6,10 | 00:00:00 | | 2001-05-08 | 6,20 | 91.700 | 6,75 | 6,00 | 6,75 | 00:00:00 | | 2001-05-09 | 5,15 | 1.179.300 | 6,25 | 4,79 | 6,25 | 00:00:00 | | 2001-05-10 | 5,67 | 1.112.400 | 5,90 | 5,45 | 5,79 | 00:00:00 | | 2001-05-11 | 6,04 | 182.500 | 6,50 | 5,95 | 6,50 | 00:00:00 | | 2001-05-14 | 6,05 | 202.500 | 6,20 | 6,00 | 6,14 | 00:00:00 | | 2001-05-15 | 6,10 | 151.100 | 6,25 | 6,03 | 6,25 | 00:00:00 | | 2001-05-16 | 6,24 | 296.600 | 6,32 | 6,00 | 6,10 | 00:00:00 | | 2001-05-17 | 6,30 | 139.400 | 6,38 | 6,23 | 6,28 | 00:00:00 | | 2001-05-18 | 6,24 | 87.800 | 6,30 | 6,00 | 6,19 | 00:00:00 | | 2001-05-21 | 6,27 | 104.100 | 6,32 | 6,12 | 6,30 | 00:00:00 | | 2001-05-22 | 6,27 | 131.300 | 6,32 | 6,00 | 6,20 | 00:00:00 | | 2001-05-23 | 6,34 | 148.700 | 6,38 | 6,25 | 6,31 | 00:00:00 | | 2001-05-24 | 6,29 | 115.700 | 6,38 | 6,25 | 6,34 | 00:00:00 | | 2001-05-25 | 6,28 | 74.200 | 6,37 | 6,22 | 6,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
