|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-07-14 | 491,95 | 324.000 | 499,40 | 488,65 | 499,00 | 00:00:00 | | 2015-07-15 | 490,48 | 322.500 | 496,16 | 488,96 | 493,41 | 00:00:00 | | 2015-07-20 | 497,61 | 218.900 | 498,98 | 487,43 | 489,41 | 00:00:00 | | 2015-07-21 | 505,09 | 398.000 | 507,69 | 495,97 | 497,69 | 00:00:00 | | 2015-07-22 | 549,88 | 1.292.000 | 564,86 | 547,38 | 561,00 | 00:00:00 | | 2015-07-23 | 557,20 | 494.500 | 560,57 | 545,56 | 549,99 | 00:00:00 | | 2015-08-05 | 531,07 | 185.700 | 534,45 | 529,35 | 529,35 | 00:00:00 | | 2015-08-06 | 524,07 | 174.800 | 532,53 | 523,50 | 529,66 | 00:00:00 | | 2015-08-11 | 529,84 | 186.000 | 534,00 | 525,92 | 532,00 | 00:00:00 | | 2015-08-12 | 529,28 | 287.000 | 530,41 | 525,00 | 527,91 | 00:00:00 | | 2015-08-13 | 527,87 | 174.200 | 531,59 | 525,80 | 528,82 | 00:00:00 | | 2015-08-14 | 529,87 | 123.100 | 530,35 | 525,33 | 528,30 | 00:00:00 | | 2015-08-24 | 490,81 | 492.100 | 500,11 | 475,03 | 481,63 | 00:00:00 | | 2015-09-01 | 503,42 | 397.900 | 508,95 | 498,00 | 501,99 | 00:00:00 | | 2015-09-02 | 511,13 | 229.000 | 511,13 | 503,83 | 508,59 | 00:00:00 | | 2015-09-03 | 513,75 | 253.300 | 521,64 | 510,03 | 511,84 | 00:00:00 | | 2015-09-04 | 508,40 | 210.400 | 511,57 | 506,24 | 507,99 | 00:00:00 | | 2015-09-08 | 520,64 | 248.800 | 521,42 | 513,12 | 515,35 | 00:00:00 | | 2015-09-09 | 509,97 | 286.400 | 523,69 | 508,55 | 523,15 | 00:00:00 | | 2015-09-14 | 510,58 | 179.100 | 515,70 | 507,39 | 515,70 | 00:00:00 | | 2015-09-15 | 513,77 | 191.300 | 517,12 | 507,01 | 508,74 | 00:00:00 | | 2015-09-16 | 514,50 | 127.600 | 515,44 | 510,66 | 513,72 | 00:00:00 | | 2015-09-17 | 519,24 | 209.700 | 526,49 | 515,50 | 515,50 | 00:00:00 | | 2015-09-18 | 511,46 | 419.900 | 518,23 | 510,87 | 515,89 | 00:00:00 | | 2015-09-21 | 504,94 | 366.000 | 514,52 | 501,50 | 512,05 | 00:00:00 | | 2015-10-01 | 455,57 | 504.600 | 461,51 | 448,82 | 459,99 | 00:00:00 | | 2015-10-02 | 464,87 | 693.700 | 465,24 | 450,01 | 451,98 | 00:00:00 | | 2015-10-05 | 468,81 | 376.500 | 476,50 | 464,01 | 469,25 | 00:00:00 | | 2015-10-08 | 468,41 | 251.800 | 469,17 | 460,96 | 464,84 | 00:00:00 | | 2015-10-09 | 469,65 | 248.100 | 476,35 | 464,30 | 467,94 | 00:00:00 | | 2015-10-13 | 456,41 | 472.900 | 462,46 | 447,00 | 453,51 | 00:00:00 | | 2015-10-14 | 454,86 | 368.700 | 459,75 | 451,50 | 457,11 | 00:00:00 | | 2015-10-15 | 462,31 | 295.800 | 464,01 | 451,76 | 457,09 | 00:00:00 | | 2015-10-16 | 467,33 | 223.100 | 468,16 | 461,05 | 465,78 | 00:00:00 | | 2015-10-20 | 473,01 | 538.000 | 480,38 | 471,01 | 478,00 | 00:00:00 | | 2015-10-21 | 499,41 | 1.133.100 | 519,98 | 498,36 | 518,95 | 00:00:00 | | 2015-10-22 | 496,18 | 690.700 | 501,92 | 483,11 | 501,63 | 00:00:00 | | 2015-10-23 | 500,03 | 496.400 | 505,55 | 495,90 | 497,27 | 00:00:00 | | 2015-11-02 | 504,26 | 241.600 | 504,99 | 496,81 | 497,10 | 00:00:00 | | 2015-11-05 | 499,35 | 326.800 | 504,33 | 496,00 | 501,85 | 00:00:00 | | 2015-11-06 | 500,96 | 208.600 | 502,45 | 495,06 | 495,36 | 00:00:00 | | 2015-11-09 | 498,04 | 209.000 | 504,00 | 496,09 | 500,95 | 00:00:00 | | 2015-11-12 | 500,00 | 349.900 | 503,50 | 498,84 | 501,07 | 00:00:00 | | 2015-11-13 | 498,79 | 325.800 | 504,00 | 496,01 | 498,33 | 00:00:00 | | 2015-11-16 | 500,91 | 267.900 | 502,87 | 498,26 | 498,33 | 00:00:00 | | 2015-11-20 | 516,57 | 403.600 | 516,90 | 507,16 | 507,67 | 00:00:00 | | 2015-11-24 | 516,74 | 297.900 | 520,99 | 512,78 | 517,22 | 00:00:00 | | 2015-11-25 | 517,87 | 160.400 | 520,00 | 515,01 | 517,28 | 00:00:00 | | 2015-11-30 | 520,02 | 233.700 | 522,69 | 517,81 | 520,90 | 00:00:00 | | 2015-12-04 | 521,40 | 234.100 | 523,87 | 509,41 | 509,41 | 00:00:00 | | 2015-12-10 | 526,04 | 322.000 | 529,88 | 509,12 | 511,62 | 00:00:00 | | 2015-12-11 | 523,47 | 400.400 | 529,52 | 519,60 | 520,22 | 00:00:00 | | 2015-12-17 | 539,07 | 274.900 | 547,94 | 536,91 | 544,08 | 00:00:00 | | 2015-12-18 | 534,18 | 564.800 | 543,34 | 533,08 | 534,69 | 00:00:00 | | 2015-12-24 | 547,45 | 102.100 | 549,00 | 545,38 | 548,67 | 00:00:00 | | 2015-12-29 | 553,37 | 273.100 | 556,60 | 548,01 | 549,77 | 00:00:00 | | 2015-12-30 | 552,51 | 189.500 | 555,63 | 551,32 | 554,97 | 00:00:00 | | 2016-01-04 | 547,39 | 530.900 | 549,83 | 538,80 | 547,16 | 00:00:00 | | 2016-01-12 | 542,12 | 304.400 | 547,13 | 535,00 | 544,66 | 00:00:00 | | 2016-01-13 | 545,14 | 944.600 | 572,01 | 544,37 | 562,44 | 00:00:00 | | 2016-01-14 | 555,77 | 582.100 | 557,47 | 538,13 | 549,29 | 00:00:00 | | 2016-01-15 | 557,25 | 588.100 | 558,00 | 539,94 | 540,24 | 00:00:00 | | 2016-01-19 | 556,49 | 532.500 | 566,35 | 552,53 | 558,54 | 00:00:00 | | 2016-01-22 | 566,11 | 747.500 | 580,00 | 555,95 | 568,88 | 00:00:00 | | 2016-01-26 | 545,24 | 439.100 | 554,99 | 541,93 | 550,00 | 00:00:00 | | 2016-01-27 | 534,02 | 365.200 | 547,55 | 531,97 | 546,24 | 00:00:00 | | 2016-01-28 | 526,59 | 441.700 | 538,87 | 520,50 | 535,65 | 00:00:00 | | 2016-01-29 | 540,85 | 467.200 | 541,24 | 527,59 | 527,59 | 00:00:00 | | 2016-02-04 | 551,93 | 424.500 | 553,95 | 537,12 | 543,65 | 00:00:00 | | 2016-02-05 | 536,24 | 643.100 | 554,43 | 533,95 | 551,00 | 00:00:00 | | 2016-02-08 | 507,28 | 644.200 | 530,56 | 502,04 | 530,56 | 00:00:00 | | 2016-02-09 | 508,82 | 446.200 | 520,50 | 502,01 | 507,14 | 00:00:00 | | 2016-02-10 | 524,41 | 341.600 | 528,92 | 510,04 | 510,04 | 00:00:00 | | 2016-02-19 | 546,34 | 261.200 | 547,05 | 530,46 | 538,65 | 00:00:00 | | 2016-02-25 | 559,28 | 436.300 | 559,78 | 546,45 | 555,00 | 00:00:00 | | 2016-02-26 | 567,47 | 673.700 | 570,11 | 557,00 | 560,00 | 00:00:00 | | 2016-02-29 | 563,06 | 469.800 | 569,87 | 562,46 | 566,47 | 00:00:00 | | 2016-03-01 | 571,49 | 518.000 | 574,50 | 561,39 | 564,23 | 00:00:00 | | 2016-03-08 | 566,86 | 271.100 | 572,80 | 565,61 | 568,31 | 00:00:00 | | 2016-03-09 | 572,90 | 306.800 | 573,57 | 565,05 | 570,03 | 00:00:00 | | 2016-03-17 | 562,35 | 582.700 | 590,00 | 561,02 | 588,54 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
