|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-10 | 521,02 | 388.162 | 527,86 | 518,96 | 521,16 | 00:00:00 | | 2018-08-13 | 520,36 | 416.355 | 529,75 | 520,22 | 522,61 | 00:00:00 | | 2018-08-14 | 529,00 | 523.380 | 530,31 | 522,24 | 522,24 | 00:00:00 | | 2018-08-15 | 522,77 | 523.210 | 529,67 | 518,15 | 525,00 | 00:00:00 | | 2018-08-16 | 523,90 | 384.639 | 528,06 | 520,76 | 526,22 | 00:00:00 | | 2018-08-17 | 524,92 | 551.588 | 527,33 | 516,17 | 523,00 | 00:00:00 | | 2018-08-20 | 525,36 | 383.919 | 528,52 | 518,82 | 527,04 | 00:00:00 | | 2018-08-21 | 529,05 | 444.529 | 534,83 | 526,00 | 526,00 | 00:00:00 | | 2018-08-22 | 535,00 | 347.299 | 535,48 | 527,58 | 529,00 | 00:00:00 | | 2018-08-23 | 537,21 | 427.547 | 541,88 | 534,45 | 535,50 | 00:00:00 | | 2018-08-24 | 541,52 | 400.196 | 542,13 | 538,13 | 539,00 | 00:00:00 | | 2018-08-27 | 545,22 | 390.208 | 545,60 | 541,00 | 543,66 | 00:00:00 | | 2018-08-28 | 544,91 | 366.085 | 550,21 | 540,76 | 546,25 | 00:00:00 | | 2018-08-29 | 554,01 | 408.658 | 555,30 | 546,01 | 546,60 | 00:00:00 | | 2018-08-30 | 555,17 | 605.303 | 558,46 | 549,01 | 551,91 | 00:00:00 | | 2018-08-31 | 560,00 | 690.112 | 560,39 | 553,50 | 554,85 | 00:00:00 | | 2018-09-04 | 556,03 | 573.730 | 560,49 | 552,35 | 559,00 | 00:00:00 | | 2018-09-05 | 536,72 | 905.035 | 557,11 | 533,96 | 556,78 | 00:00:00 | | 2018-09-06 | 541,86 | 651.154 | 548,24 | 534,29 | 538,64 | 00:00:00 | | 2018-09-07 | 542,31 | 130.074 | 545,25 | 537,71 | 541,42 | 00:00:00 | | 2018-09-10 | 541,88 | 404.216 | 545,25 | 539,00 | 540,32 | 00:00:00 | | 2018-09-11 | 546,40 | 397.846 | 550,69 | 541,39 | 541,95 | 00:00:00 | | 2018-09-12 | 549,56 | 343.810 | 550,77 | 540,90 | 549,43 | 00:00:00 | | 2018-09-13 | 558,82 | 453.742 | 558,97 | 548,73 | 553,36 | 00:00:00 | | 2018-09-14 | 568,36 | 851.601 | 572,96 | 559,70 | 560,00 | 00:00:00 | | 2018-09-17 | 558,65 | 546.285 | 566,95 | 555,32 | 566,95 | 00:00:00 | | 2018-09-18 | 564,82 | 489.790 | 567,50 | 558,51 | 558,60 | 00:00:00 | | 2018-09-19 | 556,47 | 505.282 | 562,56 | 552,63 | 561,65 | 00:00:00 | | 2018-09-20 | 561,18 | 451.303 | 561,97 | 556,83 | 559,64 | 00:00:00 | | 2018-09-21 | 556,77 | 1.071.845 | 564,87 | 556,47 | 562,27 | 00:00:00 | | 2018-09-24 | 569,27 | 413.864 | 569,69 | 553,08 | 556,36 | 00:00:00 | | 2018-09-25 | 574,19 | 408.707 | 575,41 | 566,27 | 569,27 | 00:00:00 | | 2018-09-26 | 571,65 | 21.606 | 574,00 | 571,01 | 574,00 | 00:00:00 | | 2018-09-27 | 569,69 | 537.345 | 572,22 | 568,00 | 570,00 | 00:00:00 | | 2018-09-28 | 574,00 | 687.814 | 574,44 | 569,19 | 570,00 | 00:00:00 | | 2018-10-01 | 574,74 | 744.846 | 581,12 | 571,97 | 575,15 | 00:00:00 | | 2018-10-02 | 571,48 | 784.338 | 575,65 | 565,28 | 574,40 | 00:00:00 | | 2018-10-03 | 561,47 | 505.483 | 574,15 | 561,06 | 572,87 | 00:00:00 | | 2018-10-04 | 554,44 | 769.242 | 562,21 | 551,00 | 561,47 | 00:00:00 | | 2018-10-05 | 548,71 | 794.696 | 559,68 | 540,33 | 554,03 | 00:00:00 | | 2018-10-08 | 526,47 | 1.358.100 | 548,00 | 513,16 | 546,43 | 00:00:00 | | 2018-10-09 | 531,21 | 1.009.269 | 537,99 | 523,71 | 527,68 | 00:00:00 | | 2018-10-10 | 512,21 | 1.133.941 | 537,50 | 511,28 | 534,99 | 00:00:00 | | 2018-10-11 | 508,22 | 1.307.743 | 520,26 | 500,00 | 509,50 | 00:00:00 | | 2018-10-12 | 532,02 | 1.033.137 | 537,44 | 521,20 | 522,01 | 00:00:00 | | 2018-10-15 | 519,29 | 739.324 | 529,07 | 517,44 | 529,07 | 00:00:00 | | 2018-10-16 | 542,91 | 727.954 | 544,38 | 525,51 | 525,51 | 00:00:00 | | 2018-10-17 | 542,91 | 796.137 | 548,11 | 538,40 | 544,03 | 00:00:00 | | 2018-10-18 | 522,29 | 1.493.249 | 545,87 | 520,01 | 544,73 | 00:00:00 | | 2018-10-19 | 511,64 | 949.567 | 539,98 | 503,48 | 538,86 | 00:00:00 | | 2018-10-22 | 511,41 | 872.726 | 513,58 | 502,21 | 504,65 | 00:00:00 | | 2018-10-23 | 506,93 | 1.377.420 | 509,05 | 485,45 | 498,92 | 00:00:00 | | 2018-10-24 | 483,11 | 963.449 | 509,71 | 482,16 | 505,75 | 00:00:00 | | 2018-10-25 | 492,92 | 1.143.976 | 498,30 | 482,76 | 489,29 | 00:00:00 | | 2018-10-26 | 486,89 | 1.135.677 | 494,05 | 475,44 | 482,00 | 00:00:00 | | 2018-10-29 | 477,86 | 904.552 | 498,00 | 467,07 | 495,38 | 00:00:00 | | 2018-10-30 | 490,82 | 1.131.520 | 491,71 | 472,47 | 477,04 | 00:00:00 | | 2018-10-31 | 521,18 | 1.615.174 | 526,33 | 508,00 | 513,86 | 00:00:00 | | 2018-11-01 | 518,61 | 1.032.492 | 523,50 | 504,66 | 522,83 | 00:00:00 | | 2018-11-02 | 516,22 | 649.790 | 529,00 | 510,59 | 520,00 | 00:00:00 | | 2018-11-05 | 507,40 | 792.470 | 519,99 | 502,88 | 516,82 | 00:00:00 | | 2018-11-06 | 519,69 | 766.083 | 520,49 | 506,01 | 506,65 | 00:00:00 | | 2018-11-07 | 545,68 | 1.295.747 | 546,06 | 523,30 | 523,37 | 00:00:00 | | 2018-11-08 | 540,02 | 535.805 | 544,99 | 536,31 | 542,35 | 00:00:00 | | 2018-11-09 | 532,56 | 636.731 | 535,64 | 525,00 | 534,67 | 00:00:00 | | 2018-11-12 | 504,00 | 835.334 | 532,98 | 503,51 | 531,30 | 00:00:00 | | 2018-11-13 | 503,44 | 594.620 | 517,00 | 500,04 | 506,50 | 00:00:00 | | 2018-11-14 | 498,64 | 607.540 | 510,02 | 493,28 | 508,00 | 00:00:00 | | 2018-11-15 | 513,64 | 766.244 | 514,40 | 485,48 | 497,10 | 00:00:00 | | 2018-11-16 | 518,54 | 797.008 | 524,05 | 507,11 | 508,04 | 00:00:00 | | 2018-11-19 | 482,67 | 1.114.617 | 519,46 | 480,02 | 517,48 | 00:00:00 | | 2018-11-20 | 485,24 | 1.044.716 | 492,87 | 462,01 | 470,00 | 00:00:00 | | 2018-11-21 | 491,62 | 598.909 | 498,86 | 485,51 | 492,25 | 00:00:00 | | 2018-11-23 | 489,57 | 246.627 | 493,40 | 487,64 | 488,21 | 00:00:00 | | 2018-11-26 | 495,71 | 92.957 | 497,11 | 489,00 | 495,94 | 00:00:00 | | 2018-11-27 | 496,86 | 580.964 | 500,08 | 493,05 | 498,26 | 00:00:00 | | 2018-11-28 | 521,90 | 957.003 | 522,27 | 499,04 | 499,40 | 00:00:00 | | 2018-11-29 | 520,97 | 538.670 | 521,91 | 510,89 | 515,89 | 00:00:00 | | 2018-11-30 | 530,87 | 988.212 | 534,00 | 517,39 | 520,97 | 00:00:00 | | 2018-12-03 | 548,93 | 1.044.535 | 548,98 | 535,88 | 541,86 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 > >> |
|
