|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-05-15 | 9,00 | 103.800 | 9,00 | 8,79 | 8,80 | 00:00:00 | | 2002-05-16 | 9,15 | 40.200 | 9,15 | 8,85 | 8,86 | 00:00:00 | | 2002-05-17 | 8,98 | 35.100 | 9,15 | 8,90 | 9,15 | 00:00:00 | | 2002-05-20 | 8,95 | 158.800 | 8,97 | 8,71 | 8,97 | 00:00:00 | | 2002-05-21 | 8,95 | 86.200 | 8,99 | 8,80 | 8,85 | 00:00:00 | | 2002-05-22 | 9,01 | 56.900 | 9,02 | 8,85 | 8,85 | 00:00:00 | | 2002-05-23 | 9,19 | 84.100 | 9,25 | 8,95 | 8,95 | 00:00:00 | | 2002-05-24 | 9,00 | 26.600 | 9,25 | 8,98 | 9,24 | 00:00:00 | | 2002-05-28 | 9,20 | 59.900 | 9,21 | 8,95 | 9,00 | 00:00:00 | | 2002-05-29 | 9,15 | 82.400 | 9,16 | 9,00 | 9,01 | 00:00:00 | | 2002-05-30 | 9,24 | 53.100 | 9,26 | 9,00 | 9,00 | 00:00:00 | | 2002-05-31 | 9,43 | 54.300 | 9,50 | 9,15 | 9,29 | 00:00:00 | | 2002-06-03 | 9,15 | 97.900 | 9,30 | 9,00 | 9,15 | 00:00:00 | | 2002-06-04 | 9,11 | 79.100 | 9,18 | 8,85 | 9,03 | 00:00:00 | | 2002-06-05 | 9,00 | 109.700 | 9,10 | 8,50 | 9,00 | 00:00:00 | | 2002-06-06 | 8,85 | 66.900 | 9,01 | 8,85 | 9,01 | 00:00:00 | | 2002-06-07 | 8,89 | 96.700 | 8,91 | 8,80 | 8,80 | 00:00:00 | | 2002-06-10 | 8,75 | 104.300 | 8,87 | 8,66 | 8,66 | 00:00:00 | | 2002-06-11 | 8,54 | 95.300 | 8,90 | 8,40 | 8,70 | 00:00:00 | | 2002-06-12 | 7,92 | 82.600 | 8,60 | 7,66 | 8,60 | 00:00:00 | | 2002-06-13 | 8,20 | 111.100 | 8,55 | 7,80 | 7,80 | 00:00:00 | | 2002-06-14 | 8,29 | 47.400 | 8,55 | 7,60 | 8,05 | 00:00:00 | | 2002-06-17 | 8,55 | 55.300 | 8,65 | 8,00 | 8,00 | 00:00:00 | | 2002-06-18 | 8,49 | 30.600 | 8,65 | 8,45 | 8,55 | 00:00:00 | | 2002-06-19 | 8,25 | 60.100 | 8,65 | 7,89 | 8,14 | 00:00:00 | | 2002-06-20 | 8,25 | 36.200 | 8,67 | 8,20 | 8,50 | 00:00:00 | | 2002-06-21 | 8,40 | 260.600 | 8,60 | 8,19 | 8,59 | 00:00:00 | | 2002-06-24 | 8,70 | 39.300 | 8,70 | 8,12 | 8,40 | 00:00:00 | | 2002-06-25 | 8,35 | 49.200 | 8,73 | 8,15 | 8,73 | 00:00:00 | | 2002-06-26 | 8,46 | 74.700 | 8,46 | 8,00 | 8,29 | 00:00:00 | | 2002-06-27 | 8,50 | 49.600 | 8,50 | 8,20 | 8,45 | 00:00:00 | | 2002-06-28 | 8,47 | 107.800 | 8,51 | 8,23 | 8,23 | 00:00:00 | | 2002-07-01 | 8,17 | 81.500 | 8,40 | 8,10 | 8,30 | 00:00:00 | | 2002-07-02 | 7,94 | 60.700 | 8,26 | 7,89 | 8,15 | 00:00:00 | | 2002-07-03 | 7,86 | 88.900 | 8,05 | 7,62 | 7,90 | 00:00:00 | | 2002-07-05 | 8,10 | 25.200 | 8,19 | 7,85 | 7,85 | 00:00:00 | | 2002-07-08 | 7,66 | 74.600 | 8,25 | 7,65 | 7,97 | 00:00:00 | | 2002-07-09 | 7,90 | 95.100 | 7,97 | 7,45 | 7,65 | 00:00:00 | | 2002-07-10 | 7,89 | 138.900 | 7,90 | 7,67 | 7,70 | 00:00:00 | | 2002-07-11 | 7,95 | 216.800 | 8,00 | 7,65 | 7,95 | 00:00:00 | | 2002-07-12 | 7,70 | 89.300 | 7,85 | 7,51 | 7,70 | 00:00:00 | | 2002-07-15 | 7,38 | 83.600 | 7,56 | 6,50 | 7,56 | 00:00:00 | | 2002-07-16 | 7,02 | 54.900 | 7,70 | 6,90 | 7,37 | 00:00:00 | | 2002-07-17 | 7,80 | 79.800 | 7,80 | 6,64 | 6,90 | 00:00:00 | | 2002-07-18 | 6,91 | 69.300 | 7,80 | 6,75 | 7,66 | 00:00:00 | | 2002-07-19 | 6,64 | 68.300 | 7,06 | 6,64 | 6,91 | 00:00:00 | | 2002-07-22 | 6,43 | 43.900 | 6,84 | 6,40 | 6,60 | 00:00:00 | | 2002-07-23 | 5,76 | 69.900 | 6,67 | 5,60 | 6,43 | 00:00:00 | | 2002-07-24 | 6,03 | 75.300 | 6,09 | 5,60 | 5,68 | 00:00:00 | | 2002-07-25 | 6,20 | 59.100 | 6,30 | 5,80 | 6,04 | 00:00:00 | | 2002-07-26 | 6,45 | 47.900 | 6,45 | 5,97 | 6,25 | 00:00:00 | | 2002-07-29 | 6,24 | 49.600 | 6,45 | 6,03 | 6,45 | 00:00:00 | | 2002-07-30 | 6,98 | 246.200 | 7,00 | 5,76 | 6,19 | 00:00:00 | | 2002-07-31 | 7,00 | 508.100 | 7,76 | 7,00 | 7,09 | 00:00:00 | | 2002-08-01 | 7,01 | 193.000 | 7,21 | 6,91 | 7,15 | 00:00:00 | | 2002-08-02 | 7,52 | 195.000 | 7,74 | 7,00 | 7,00 | 00:00:00 | | 2002-08-05 | 7,39 | 127.900 | 7,60 | 7,10 | 7,56 | 00:00:00 | | 2002-08-06 | 7,99 | 184.700 | 8,05 | 7,35 | 7,49 | 00:00:00 | | 2002-08-07 | 7,94 | 73.100 | 8,03 | 7,55 | 8,03 | 00:00:00 | | 2002-08-08 | 8,03 | 103.100 | 8,03 | 7,65 | 7,93 | 00:00:00 | | 2002-08-09 | 7,95 | 46.400 | 8,00 | 7,87 | 7,90 | 00:00:00 | | 2002-08-12 | 7,82 | 22.400 | 7,96 | 7,60 | 7,79 | 00:00:00 | | 2002-08-13 | 7,50 | 52.900 | 7,76 | 7,50 | 7,76 | 00:00:00 | | 2002-08-14 | 7,80 | 110.500 | 7,82 | 7,30 | 7,50 | 00:00:00 | | 2002-08-15 | 7,51 | 79.000 | 7,70 | 7,45 | 7,58 | 00:00:00 | | 2002-08-16 | 7,94 | 85.100 | 8,03 | 7,50 | 7,50 | 00:00:00 | | 2002-08-19 | 8,00 | 33.500 | 8,00 | 7,75 | 7,91 | 00:00:00 | | 2002-08-20 | 7,52 | 38.700 | 7,80 | 7,51 | 7,80 | 00:00:00 | | 2002-08-21 | 7,81 | 50.500 | 7,84 | 7,50 | 7,51 | 00:00:00 | | 2002-08-22 | 7,46 | 49.900 | 8,00 | 7,45 | 7,85 | 00:00:00 | | 2002-08-23 | 8,01 | 43.200 | 8,25 | 7,26 | 7,65 | 00:00:00 | | 2002-08-26 | 8,31 | 120.000 | 8,35 | 8,01 | 8,30 | 00:00:00 | | 2002-08-27 | 7,45 | 78.900 | 8,46 | 7,33 | 8,37 | 00:00:00 | | 2002-08-28 | 7,25 | 25.100 | 7,74 | 7,25 | 7,70 | 00:00:00 | | 2002-08-29 | 7,67 | 14.900 | 7,70 | 7,28 | 7,48 | 00:00:00 | | 2002-08-30 | 7,38 | 49.700 | 7,92 | 7,27 | 7,70 | 00:00:00 | | 2002-09-03 | 7,40 | 71.500 | 7,59 | 7,05 | 7,20 | 00:00:00 | | 2002-09-04 | 7,75 | 36.600 | 7,75 | 7,13 | 7,21 | 00:00:00 | | 2002-09-05 | 7,54 | 34.600 | 7,86 | 7,25 | 7,74 | 00:00:00 | | 2002-09-06 | 7,63 | 55.500 | 7,93 | 7,50 | 7,65 | 00:00:00 | | 2002-09-09 | 7,60 | 16.500 | 7,85 | 7,45 | 7,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
