|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-05-25 | 6,28 | 74.200 | 6,37 | 6,22 | 6,27 | 00:00:00 | | 2001-05-29 | 6,30 | 105.000 | 6,38 | 6,15 | 6,29 | 00:00:00 | | 2001-05-30 | 6,16 | 147.700 | 6,40 | 6,00 | 6,09 | 00:00:00 | | 2001-05-31 | 6,45 | 214.800 | 6,50 | 6,21 | 6,28 | 00:00:00 | | 2001-06-01 | 7,00 | 177.100 | 7,00 | 6,15 | 6,45 | 00:00:00 | | 2001-06-04 | 8,21 | 1.616.100 | 8,45 | 6,95 | 7,01 | 00:00:00 | | 2001-06-05 | 8,00 | 356.700 | 8,12 | 7,39 | 7,40 | 00:00:00 | | 2001-06-06 | 7,96 | 124.500 | 8,06 | 7,61 | 7,96 | 00:00:00 | | 2001-06-07 | 8,02 | 287.700 | 8,35 | 7,93 | 7,97 | 00:00:00 | | 2001-06-08 | 8,80 | 1.147.700 | 9,05 | 7,95 | 8,00 | 00:00:00 | | 2001-06-11 | 10,80 | 2.563.000 | 11,00 | 9,05 | 9,15 | 00:00:00 | | 2001-06-12 | 11,18 | 1.393.800 | 11,70 | 10,25 | 10,56 | 00:00:00 | | 2001-06-13 | 11,30 | 1.663.000 | 11,80 | 10,90 | 11,76 | 00:00:00 | | 2001-06-14 | 11,10 | 538.500 | 11,50 | 10,80 | 11,50 | 00:00:00 | | 2001-06-15 | 11,05 | 402.100 | 11,20 | 10,80 | 11,00 | 00:00:00 | | 2001-06-18 | 10,92 | 306.500 | 11,05 | 10,75 | 11,03 | 00:00:00 | | 2001-06-19 | 11,05 | 443.100 | 11,15 | 10,92 | 11,14 | 00:00:00 | | 2001-06-20 | 12,04 | 1.319.200 | 12,48 | 11,00 | 11,01 | 00:00:00 | | 2001-06-21 | 11,99 | 445.000 | 12,67 | 11,67 | 12,67 | 00:00:00 | | 2001-06-22 | 10,54 | 533.300 | 11,79 | 10,35 | 11,75 | 00:00:00 | | 2001-06-25 | 10,60 | 616.800 | 10,80 | 10,40 | 10,78 | 00:00:00 | | 2001-06-26 | 11,25 | 242.200 | 11,55 | 10,30 | 10,66 | 00:00:00 | | 2001-06-27 | 13,12 | 1.023.800 | 13,13 | 11,45 | 11,49 | 00:00:00 | | 2001-06-28 | 13,43 | 1.123.800 | 14,00 | 12,90 | 13,27 | 00:00:00 | | 2001-06-29 | 13,51 | 1.348.300 | 14,78 | 13,00 | 13,69 | 00:00:00 | | 2001-07-02 | 13,30 | 557.400 | 13,45 | 12,95 | 13,30 | 00:00:00 | | 2001-07-03 | 13,77 | 147.300 | 13,89 | 13,20 | 13,30 | 00:00:00 | | 2001-07-05 | 13,35 | 196.900 | 13,89 | 13,25 | 13,89 | 00:00:00 | | 2001-07-06 | 13,21 | 296.600 | 13,65 | 13,10 | 13,35 | 00:00:00 | | 2001-07-09 | 13,95 | 493.400 | 14,15 | 13,10 | 13,11 | 00:00:00 | | 2001-07-10 | 13,76 | 290.400 | 14,00 | 13,70 | 13,76 | 00:00:00 | | 2001-07-11 | 13,00 | 302.200 | 13,81 | 12,26 | 13,80 | 00:00:00 | | 2001-07-12 | 13,20 | 234.000 | 13,75 | 12,75 | 12,77 | 00:00:00 | | 2001-07-13 | 13,82 | 276.200 | 14,00 | 13,20 | 13,24 | 00:00:00 | | 2001-07-16 | 13,45 | 347.700 | 13,99 | 13,42 | 13,75 | 00:00:00 | | 2001-07-17 | 13,56 | 204.400 | 13,85 | 13,37 | 13,48 | 00:00:00 | | 2001-07-18 | 13,00 | 264.700 | 13,61 | 12,95 | 13,61 | 00:00:00 | | 2001-07-19 | 12,26 | 238.900 | 13,17 | 12,15 | 13,16 | 00:00:00 | | 2001-07-20 | 12,28 | 210.800 | 12,30 | 11,25 | 12,21 | 00:00:00 | | 2001-07-23 | 12,30 | 169.200 | 12,75 | 12,26 | 12,48 | 00:00:00 | | 2001-07-24 | 10,77 | 343.000 | 12,30 | 10,65 | 12,30 | 00:00:00 | | 2001-07-25 | 10,95 | 207.600 | 11,25 | 10,66 | 10,95 | 00:00:00 | | 2001-07-26 | 22,08 | 985 | 22,18 | 21,90 | 22,10 | 00:00:00 | | 2001-07-27 | 9,05 | 1.611.400 | 10,10 | 8,78 | 10,09 | 00:00:00 | | 2001-07-30 | 9,09 | 416.700 | 9,15 | 8,90 | 8,95 | 00:00:00 | | 2001-07-31 | 9,19 | 588.200 | 9,73 | 8,90 | 9,01 | 00:00:00 | | 2001-08-01 | 9,20 | 322.700 | 9,89 | 9,05 | 9,79 | 00:00:00 | | 2001-08-02 | 9,30 | 373.400 | 9,45 | 8,91 | 9,20 | 00:00:00 | | 2001-08-03 | 8,90 | 157.700 | 9,20 | 8,75 | 9,00 | 00:00:00 | | 2001-08-06 | 8,80 | 160.300 | 8,99 | 8,75 | 8,97 | 00:00:00 | | 2001-08-07 | 8,96 | 158.400 | 9,05 | 8,83 | 8,99 | 00:00:00 | | 2001-08-08 | 9,04 | 129.500 | 9,20 | 8,89 | 8,90 | 00:00:00 | | 2001-08-09 | 9,14 | 94.200 | 9,17 | 8,95 | 9,10 | 00:00:00 | | 2001-08-10 | 9,10 | 153.500 | 9,18 | 9,04 | 9,17 | 00:00:00 | | 2001-08-13 | 9,11 | 38.500 | 9,11 | 8,99 | 9,07 | 00:00:00 | | 2001-08-14 | 9,30 | 481.400 | 9,42 | 9,05 | 9,10 | 00:00:00 | | 2001-08-15 | 9,70 | 200.300 | 9,82 | 9,27 | 9,34 | 00:00:00 | | 2001-08-16 | 9,11 | 244.000 | 9,27 | 8,95 | 9,22 | 00:00:00 | | 2001-08-17 | 9,20 | 85.500 | 9,24 | 8,90 | 9,01 | 00:00:00 | | 2001-08-20 | 9,19 | 71.200 | 9,25 | 8,91 | 9,11 | 00:00:00 | | 2001-08-21 | 9,05 | 83.800 | 9,20 | 8,95 | 9,00 | 00:00:00 | | 2001-08-22 | 9,34 | 45.300 | 9,34 | 9,00 | 9,00 | 00:00:00 | | 2001-08-23 | 9,16 | 55.700 | 9,50 | 9,10 | 9,33 | 00:00:00 | | 2001-08-24 | 9,12 | 461.500 | 9,45 | 9,00 | 9,25 | 00:00:00 | | 2001-08-27 | 9,20 | 60.000 | 9,46 | 9,10 | 9,11 | 00:00:00 | | 2001-08-28 | 9,29 | 29.400 | 9,38 | 9,07 | 9,20 | 00:00:00 | | 2001-08-29 | 9,25 | 40.100 | 9,30 | 9,09 | 9,22 | 00:00:00 | | 2001-08-30 | 9,19 | 79.600 | 9,20 | 8,75 | 9,13 | 00:00:00 | | 2001-08-31 | 9,11 | 71.700 | 9,23 | 8,90 | 9,16 | 00:00:00 | | 2001-09-04 | 9,00 | 103.100 | 9,19 | 8,90 | 9,10 | 00:00:00 | | 2001-09-05 | 9,10 | 142.300 | 9,12 | 8,82 | 9,03 | 00:00:00 | | 2001-09-06 | 8,30 | 116.700 | 9,15 | 8,30 | 9,15 | 00:00:00 | | 2001-09-07 | 7,51 | 313.100 | 8,65 | 6,80 | 8,65 | 00:00:00 | | 2001-09-10 | 6,80 | 162.900 | 7,20 | 6,56 | 7,05 | 00:00:00 | | 2001-09-17 | 6,45 | 131.900 | 7,15 | 6,29 | 6,50 | 00:00:00 | | 2001-09-18 | 6,55 | 121.700 | 6,83 | 6,39 | 6,58 | 00:00:00 | | 2001-09-19 | 6,54 | 198.300 | 6,70 | 6,02 | 6,64 | 00:00:00 | | 2001-09-20 | 5,90 | 67.700 | 6,55 | 5,85 | 6,36 | 00:00:00 | | 2001-09-21 | 5,39 | 168.600 | 5,96 | 4,99 | 4,99 | 00:00:00 | | 2001-09-24 | 5,40 | 104.700 | 5,92 | 5,13 | 5,29 | 00:00:00 | | 2001-09-25 | 5,60 | 80.300 | 5,84 | 5,39 | 5,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
