|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-01-18 | 8,39 | 111.000 | 8,95 | 8,12 | 8,70 | 00:00:00 | | 2002-01-22 | 8,74 | 129.500 | 9,00 | 8,45 | 8,47 | 00:00:00 | | 2002-01-23 | 8,90 | 47.000 | 8,95 | 8,68 | 8,85 | 00:00:00 | | 2002-01-24 | 8,74 | 16.500 | 8,94 | 8,62 | 8,90 | 00:00:00 | | 2002-01-25 | 8,80 | 70.700 | 8,80 | 8,25 | 8,78 | 00:00:00 | | 2002-01-28 | 8,80 | 22.000 | 8,81 | 8,68 | 8,80 | 00:00:00 | | 2002-01-29 | 8,74 | 40.300 | 8,90 | 8,70 | 8,74 | 00:00:00 | | 2002-01-30 | 8,52 | 38.600 | 8,73 | 8,40 | 8,73 | 00:00:00 | | 2002-01-31 | 9,25 | 219.100 | 9,32 | 8,58 | 8,59 | 00:00:00 | | 2002-02-01 | 20,30 | 2.737 | 20,54 | 19,20 | 19,30 | 00:00:00 | | 2002-02-04 | 10,02 | 295.300 | 10,49 | 9,40 | 10,00 | 00:00:00 | | 2002-02-05 | 10,01 | 100.200 | 10,25 | 9,90 | 10,00 | 00:00:00 | | 2002-02-06 | 9,90 | 91.300 | 10,05 | 9,85 | 10,05 | 00:00:00 | | 2002-02-07 | 9,58 | 83.700 | 9,95 | 9,20 | 9,88 | 00:00:00 | | 2002-02-08 | 9,05 | 240.700 | 9,53 | 8,74 | 9,52 | 00:00:00 | | 2002-02-11 | 8,60 | 298.500 | 9,20 | 8,26 | 9,18 | 00:00:00 | | 2002-02-12 | 9,20 | 336.200 | 9,55 | 8,51 | 8,52 | 00:00:00 | | 2002-02-13 | 9,85 | 400.500 | 10,20 | 9,26 | 9,40 | 00:00:00 | | 2002-02-14 | 9,60 | 232.400 | 9,85 | 9,55 | 9,85 | 00:00:00 | | 2002-02-15 | 8,94 | 126.200 | 9,70 | 8,90 | 9,70 | 00:00:00 | | 2002-02-19 | 9,00 | 97.100 | 9,10 | 8,90 | 9,00 | 00:00:00 | | 2002-02-20 | 8,96 | 115.600 | 9,05 | 8,81 | 8,95 | 00:00:00 | | 2002-02-21 | 8,63 | 73.200 | 9,00 | 8,58 | 8,98 | 00:00:00 | | 2002-02-22 | 9,30 | 115.500 | 9,30 | 8,70 | 8,77 | 00:00:00 | | 2002-02-25 | 9,16 | 178.400 | 9,30 | 8,88 | 9,30 | 00:00:00 | | 2002-02-26 | 9,35 | 165.900 | 9,37 | 8,96 | 8,96 | 00:00:00 | | 2002-02-27 | 9,12 | 104.500 | 9,43 | 9,10 | 9,37 | 00:00:00 | | 2002-02-28 | 9,20 | 174.900 | 9,56 | 9,07 | 9,19 | 00:00:00 | | 2002-03-01 | 9,10 | 157.800 | 9,35 | 9,00 | 9,35 | 00:00:00 | | 2002-03-04 | 9,16 | 179.600 | 9,23 | 9,00 | 9,18 | 00:00:00 | | 2002-03-05 | 9,50 | 80.600 | 9,50 | 9,10 | 9,20 | 00:00:00 | | 2002-03-06 | 9,30 | 54.900 | 9,38 | 9,15 | 9,28 | 00:00:00 | | 2002-03-07 | 9,20 | 107.600 | 9,30 | 9,01 | 9,28 | 00:00:00 | | 2002-03-08 | 9,14 | 68.300 | 9,25 | 9,10 | 9,10 | 00:00:00 | | 2002-03-11 | 9,11 | 40.200 | 9,30 | 8,95 | 9,06 | 00:00:00 | | 2002-03-12 | 9,27 | 94.700 | 9,40 | 9,20 | 9,20 | 00:00:00 | | 2002-03-13 | 9,25 | 68.300 | 9,40 | 9,10 | 9,26 | 00:00:00 | | 2002-03-14 | 9,41 | 103.100 | 9,50 | 9,20 | 9,30 | 00:00:00 | | 2002-03-15 | 9,45 | 169.400 | 9,45 | 9,05 | 9,25 | 00:00:00 | | 2002-03-18 | 9,60 | 60.000 | 9,63 | 9,32 | 9,43 | 00:00:00 | | 2002-03-19 | 9,85 | 124.800 | 10,00 | 9,60 | 9,65 | 00:00:00 | | 2002-03-20 | 9,90 | 50.400 | 10,00 | 9,76 | 9,87 | 00:00:00 | | 2002-03-21 | 10,00 | 65.600 | 10,15 | 9,65 | 9,89 | 00:00:00 | | 2002-03-22 | 9,84 | 327.300 | 9,98 | 9,50 | 9,98 | 00:00:00 | | 2002-03-25 | 9,73 | 44.500 | 9,85 | 9,65 | 9,85 | 00:00:00 | | 2002-03-26 | 9,40 | 103.900 | 9,85 | 9,25 | 9,73 | 00:00:00 | | 2002-03-27 | 9,28 | 119.600 | 9,50 | 9,00 | 9,50 | 00:00:00 | | 2002-03-28 | 9,40 | 97.500 | 9,50 | 9,12 | 9,29 | 00:00:00 | | 2002-04-01 | 9,35 | 507.000 | 9,54 | 9,00 | 9,49 | 00:00:00 | | 2002-04-02 | 9,25 | 106.000 | 9,57 | 9,10 | 9,24 | 00:00:00 | | 2002-04-03 | 9,15 | 58.700 | 9,44 | 9,10 | 9,44 | 00:00:00 | | 2002-04-04 | 9,40 | 54.000 | 9,40 | 9,12 | 9,16 | 00:00:00 | | 2002-04-05 | 9,21 | 43.400 | 9,45 | 9,20 | 9,21 | 00:00:00 | | 2002-04-08 | 9,25 | 43.100 | 9,45 | 9,15 | 9,37 | 00:00:00 | | 2002-04-09 | 9,20 | 47.400 | 9,25 | 9,05 | 9,20 | 00:00:00 | | 2002-04-10 | 9,15 | 143.100 | 9,25 | 9,10 | 9,25 | 00:00:00 | | 2002-04-11 | 9,25 | 95.200 | 9,30 | 9,13 | 9,13 | 00:00:00 | | 2002-04-12 | 9,60 | 86.400 | 9,65 | 9,20 | 9,20 | 00:00:00 | | 2002-04-15 | 9,85 | 79.000 | 9,88 | 9,45 | 9,60 | 00:00:00 | | 2002-04-16 | 10,06 | 129.500 | 10,10 | 9,83 | 9,86 | 00:00:00 | | 2002-04-17 | 10,04 | 210.400 | 10,39 | 9,95 | 10,07 | 00:00:00 | | 2002-04-18 | 9,95 | 63.300 | 10,35 | 9,80 | 10,22 | 00:00:00 | | 2002-04-19 | 9,95 | 30.700 | 10,14 | 9,83 | 10,14 | 00:00:00 | | 2002-04-22 | 9,65 | 27.400 | 10,25 | 9,65 | 9,96 | 00:00:00 | | 2002-04-23 | 10,20 | 318.400 | 10,27 | 9,60 | 9,90 | 00:00:00 | | 2002-04-24 | 10,90 | 635.700 | 11,25 | 10,23 | 10,30 | 00:00:00 | | 2002-04-25 | 10,48 | 340.600 | 10,95 | 10,10 | 10,95 | 00:00:00 | | 2002-04-26 | 10,25 | 237.100 | 10,52 | 9,91 | 10,51 | 00:00:00 | | 2002-04-29 | 10,09 | 363.000 | 10,75 | 9,76 | 10,36 | 00:00:00 | | 2002-04-30 | 10,15 | 145.500 | 10,35 | 9,80 | 9,98 | 00:00:00 | | 2002-05-01 | 10,00 | 125.100 | 10,21 | 9,91 | 10,20 | 00:00:00 | | 2002-05-02 | 10,00 | 210.100 | 10,09 | 9,90 | 9,98 | 00:00:00 | | 2002-05-03 | 10,07 | 87.200 | 10,07 | 9,80 | 10,00 | 00:00:00 | | 2002-05-06 | 9,60 | 187.000 | 10,08 | 9,36 | 10,05 | 00:00:00 | | 2002-05-07 | 8,98 | 231.400 | 9,69 | 8,89 | 9,53 | 00:00:00 | | 2002-05-08 | 9,39 | 121.600 | 9,48 | 8,91 | 9,10 | 00:00:00 | | 2002-05-09 | 8,75 | 58.300 | 9,49 | 8,73 | 9,23 | 00:00:00 | | 2002-05-10 | 8,60 | 340.300 | 9,00 | 7,25 | 8,75 | 00:00:00 | | 2002-05-13 | 8,94 | 127.900 | 9,19 | 8,65 | 8,65 | 00:00:00 | | 2002-05-14 | 8,96 | 91.600 | 9,09 | 8,92 | 8,93 | 00:00:00 | | 2002-05-15 | 9,00 | 103.800 | 9,00 | 8,79 | 8,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
