|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-04-25 | 483,80 | 315.700 | 488,24 | 476,23 | 478,60 | 00:00:00 | | 2013-04-26 | 486,76 | 347.200 | 488,24 | 479,02 | 482,53 | 00:00:00 | | 2013-04-29 | 489,16 | 319.500 | 491,25 | 480,45 | 488,20 | 00:00:00 | | 2013-05-06 | 501,58 | 195.700 | 504,50 | 501,12 | 503,00 | 00:00:00 | | 2013-05-07 | 490,07 | 281.200 | 502,80 | 489,43 | 501,55 | 00:00:00 | | 2013-05-13 | 485,69 | 442.600 | 500,72 | 485,00 | 497,24 | 00:00:00 | | 2013-05-23 | 478,46 | 493.400 | 481,96 | 465,11 | 466,31 | 00:00:00 | | 2013-05-24 | 501,53 | 915.000 | 508,00 | 490,71 | 492,00 | 00:00:00 | | 2013-05-28 | 501,64 | 277.800 | 507,99 | 499,04 | 505,22 | 00:00:00 | | 2013-05-31 | 497,53 | 270.500 | 503,76 | 497,53 | 503,15 | 00:00:00 | | 2013-06-03 | 500,23 | 224.500 | 500,57 | 495,01 | 499,36 | 00:00:00 | | 2013-06-04 | 498,59 | 202.000 | 500,90 | 496,26 | 499,19 | 00:00:00 | | 2013-06-05 | 500,54 | 249.600 | 505,34 | 497,85 | 498,54 | 00:00:00 | | 2013-06-06 | 507,41 | 205.800 | 507,89 | 499,36 | 501,87 | 00:00:00 | | 2013-06-07 | 513,49 | 278.200 | 513,49 | 507,41 | 508,43 | 00:00:00 | | 2013-06-10 | 510,21 | 134.200 | 514,25 | 509,40 | 510,84 | 00:00:00 | | 2013-06-11 | 499,57 | 173.700 | 507,45 | 499,14 | 506,53 | 00:00:00 | | 2013-06-12 | 495,44 | 148.500 | 503,53 | 494,07 | 501,18 | 00:00:00 | | 2013-06-24 | 504,17 | 267.000 | 508,65 | 495,34 | 498,50 | 00:00:00 | | 2013-06-25 | 501,70 | 163.200 | 508,40 | 498,66 | 506,83 | 00:00:00 | | 2013-06-26 | 503,90 | 241.400 | 510,54 | 497,50 | 497,95 | 00:00:00 | | 2013-07-01 | 501,55 | 275.400 | 509,20 | 500,67 | 509,20 | 00:00:00 | | 2013-07-02 | 501,19 | 277.100 | 507,23 | 499,01 | 499,79 | 00:00:00 | | 2013-07-03 | 499,72 | 116.700 | 503,78 | 499,31 | 500,30 | 00:00:00 | | 2013-07-08 | 500,08 | 398.900 | 505,66 | 498,39 | 503,90 | 00:00:00 | | 2013-07-16 | 422,13 | 429.200 | 427,81 | 418,36 | 426,50 | 00:00:00 | | 2013-07-17 | 415,54 | 769.800 | 425,00 | 413,07 | 423,00 | 00:00:00 | | 2013-07-29 | 391,00 | 1.409.500 | 401,00 | 386,19 | 397,30 | 00:00:00 | | 2013-08-06 | 392,93 | 333.700 | 394,76 | 392,27 | 393,49 | 00:00:00 | | 2013-08-07 | 389,94 | 368.600 | 393,72 | 386,20 | 393,41 | 00:00:00 | | 2013-08-08 | 394,62 | 249.100 | 394,96 | 389,55 | 390,75 | 00:00:00 | | 2013-08-09 | 391,87 | 263.300 | 395,73 | 388,00 | 394,78 | 00:00:00 | | 2013-08-14 | 385,94 | 206.600 | 387,94 | 383,43 | 386,41 | 00:00:00 | | 2013-08-15 | 383,73 | 253.300 | 385,04 | 380,93 | 383,62 | 00:00:00 | | 2013-08-19 | 384,95 | 650.600 | 386,98 | 375,54 | 379,33 | 00:00:00 | | 2013-08-26 | 391,69 | 225.800 | 394,00 | 389,27 | 391,05 | 00:00:00 | | 2013-08-27 | 386,22 | 310.200 | 390,04 | 384,71 | 390,04 | 00:00:00 | | 2013-08-28 | 387,44 | 461.700 | 390,68 | 385,42 | 387,14 | 00:00:00 | | 2013-09-06 | 384,69 | 318.300 | 386,60 | 381,00 | 384,89 | 00:00:00 | | 2013-09-16 | 375,07 | 253.900 | 379,70 | 374,73 | 377,01 | 00:00:00 | | 2013-09-17 | 373,96 | 839.400 | 374,79 | 373,01 | 374,00 | 00:00:00 | | 2013-09-18 | 372,50 | 416.000 | 375,00 | 370,31 | 374,82 | 00:00:00 | | 2013-09-23 | 370,83 | 280.100 | 375,37 | 370,03 | 373,31 | 00:00:00 | | 2013-09-26 | 368,39 | 408.700 | 371,32 | 365,00 | 367,67 | 00:00:00 | | 2013-09-27 | 367,46 | 406.000 | 371,40 | 365,97 | 366,34 | 00:00:00 | | 2013-10-08 | 381,23 | 1.284.300 | 401,30 | 380,96 | 381,29 | 00:00:00 | | 2013-10-09 | 389,16 | 751.200 | 391,63 | 382,90 | 383,45 | 00:00:00 | | 2013-10-14 | 401,68 | 485.200 | 405,45 | 385,21 | 388,14 | 00:00:00 | | 2013-10-22 | 368,30 | 560.700 | 373,88 | 367,46 | 371,41 | 00:00:00 | | 2013-10-28 | 375,60 | 535.300 | 377,63 | 367,71 | 370,00 | 00:00:00 | | 2013-10-29 | 377,67 | 664.800 | 381,21 | 372,61 | 374,88 | 00:00:00 | | 2013-10-30 | 374,71 | 350.700 | 379,00 | 373,60 | 379,00 | 00:00:00 | | 2013-11-04 | 382,23 | 546.500 | 384,68 | 372,25 | 372,84 | 00:00:00 | | 2013-11-05 | 374,88 | 408.000 | 381,89 | 374,73 | 380,42 | 00:00:00 | | 2013-11-06 | 377,17 | 194.300 | 378,27 | 374,14 | 376,01 | 00:00:00 | | 2013-11-07 | 379,58 | 310.000 | 380,16 | 375,83 | 379,85 | 00:00:00 | | 2013-11-08 | 389,83 | 398.400 | 390,66 | 377,10 | 378,64 | 00:00:00 | | 2013-11-12 | 396,04 | 455.500 | 398,55 | 391,50 | 392,07 | 00:00:00 | | 2013-11-13 | 396,25 | 247.100 | 397,73 | 391,71 | 396,00 | 00:00:00 | | 2013-11-25 | 384,50 | 197.100 | 390,34 | 383,11 | 388,93 | 00:00:00 | | 2013-11-29 | 376,90 | 138.600 | 378,99 | 374,28 | 378,42 | 00:00:00 | | 2013-12-03 | 372,81 | 273.300 | 375,51 | 372,12 | 373,98 | 00:00:00 | | 2013-12-04 | 370,68 | 776.100 | 372,48 | 362,22 | 367,49 | 00:00:00 | | 2013-12-05 | 367,84 | 269.800 | 371,95 | 365,35 | 370,88 | 00:00:00 | | 2013-12-06 | 377,38 | 511.200 | 381,60 | 373,69 | 380,74 | 00:00:00 | | 2013-12-09 | 376,59 | 360.300 | 377,59 | 372,50 | 376,39 | 00:00:00 | | 2013-12-10 | 379,52 | 319.400 | 381,52 | 375,10 | 376,59 | 00:00:00 | | 2013-12-11 | 366,62 | 567.900 | 378,62 | 364,72 | 378,62 | 00:00:00 | | 2013-12-12 | 368,30 | 483.200 | 370,86 | 365,03 | 365,44 | 00:00:00 | | 2013-12-13 | 362,94 | 423.600 | 371,03 | 362,54 | 366,77 | 00:00:00 | | 2013-12-17 | 355,93 | 750.700 | 364,00 | 351,14 | 360,86 | 00:00:00 | | 2013-12-18 | 361,24 | 552.600 | 362,81 | 354,50 | 356,52 | 00:00:00 | | 2013-12-23 | 371,21 | 478.100 | 373,09 | 363,62 | 365,01 | 00:00:00 | | 2013-12-24 | 370,96 | 185.600 | 374,50 | 369,14 | 371,22 | 00:00:00 | | 2013-12-26 | 374,78 | 397.200 | 375,75 | 370,00 | 372,35 | 00:00:00 | | 2013-12-30 | 383,07 | 326.500 | 383,55 | 377,93 | 379,94 | 00:00:00 | | 2013-12-31 | 384,08 | 353.600 | 384,39 | 378,09 | 382,20 | 00:00:00 | | 2014-01-02 | 380,01 | 460.900 | 383,64 | 378,27 | 383,64 | 00:00:00 | | 2014-01-24 | 410,76 | 1.495.400 | 426,52 | 406,25 | 412,35 | 00:00:00 | | 2014-01-27 | 408,63 | 542.200 | 416,40 | 408,24 | 411,20 | 00:00:00 | | 2014-02-03 | 401,17 | 666.100 | 408,99 | 396,66 | 405,37 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
