|
 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 | | 2003-01-02 | 6,10 | 101.600 | 6,20 | 6,00 | 6,15 | 00:00:00 | | 2003-01-03 | 6,10 | 88.300 | 6,43 | 6,05 | 6,06 | 00:00:00 | | 2003-01-06 | 6,10 | 72.900 | 6,35 | 6,02 | 6,20 | 00:00:00 | | 2003-01-07 | 5,96 | 40.600 | 6,18 | 5,90 | 6,08 | 00:00:00 | | 2003-01-08 | 5,79 | 70.500 | 6,03 | 5,76 | 5,90 | 00:00:00 | | 2003-01-09 | 5,85 | 28.000 | 5,89 | 5,75 | 5,86 | 00:00:00 | | 2003-01-10 | 6,02 | 185.400 | 6,14 | 5,84 | 5,85 | 00:00:00 | | 2003-01-13 | 5,84 | 122.100 | 6,35 | 5,80 | 6,06 | 00:00:00 | | 2003-01-14 | 5,97 | 50.200 | 6,05 | 5,86 | 6,01 | 00:00:00 | | 2003-01-15 | 5,79 | 473.700 | 5,95 | 5,40 | 5,90 | 00:00:00 | | 2003-01-16 | 6,47 | 204.000 | 6,49 | 5,73 | 5,75 | 00:00:00 | | 2003-01-17 | 6,50 | 102.000 | 6,52 | 6,30 | 6,50 | 00:00:00 | | 2003-01-21 | 6,72 | 60.300 | 6,77 | 6,50 | 6,56 | 00:00:00 | | 2003-01-22 | 6,55 | 31.300 | 6,70 | 6,42 | 6,70 | 00:00:00 | | 2003-01-23 | 6,75 | 67.900 | 6,80 | 6,58 | 6,60 | 00:00:00 | | 2003-01-24 | 6,60 | 68.900 | 6,81 | 6,55 | 6,60 | 00:00:00 | | 2003-01-27 | 6,10 | 57.400 | 6,49 | 6,10 | 6,43 | 00:00:00 | | 2003-01-28 | 6,13 | 40.900 | 6,30 | 6,10 | 6,30 | 00:00:00 | | 2003-01-29 | 6,11 | 37.500 | 6,25 | 6,01 | 6,14 | 00:00:00 | | 2003-01-30 | 6,45 | 70.200 | 6,56 | 6,20 | 6,26 | 00:00:00 | | 2003-01-31 | 6,41 | 45.900 | 6,77 | 6,31 | 6,51 | 00:00:00 | | 2003-02-03 | 5,81 | 249.500 | 6,50 | 5,68 | 6,50 | 00:00:00 | | 2003-02-04 | 6,00 | 35.500 | 6,00 | 5,80 | 5,81 | 00:00:00 | | 2003-02-05 | 5,87 | 33.300 | 6,05 | 5,87 | 6,05 | 00:00:00 | | 2003-02-06 | 5,80 | 28.600 | 6,00 | 5,74 | 6,00 | 00:00:00 | | 2003-02-07 | 5,88 | 133.300 | 6,05 | 5,76 | 5,77 | 00:00:00 | | 2003-02-10 | 6,00 | 210.500 | 6,11 | 5,70 | 6,00 | 00:00:00 | | 2003-02-11 | 5,34 | 639.000 | 5,76 | 4,77 | 5,76 | 00:00:00 | | 2003-02-12 | 4,80 | 118.800 | 5,25 | 4,78 | 5,06 | 00:00:00 | | 2003-02-13 | 4,65 | 106.300 | 4,80 | 4,55 | 4,77 | 00:00:00 | | 2003-02-14 | 4,71 | 59.000 | 4,84 | 4,25 | 4,60 | 00:00:00 | | 2003-02-18 | 4,65 | 29.800 | 4,75 | 4,56 | 4,71 | 00:00:00 | | 2003-02-19 | 4,61 | 26.300 | 4,75 | 4,55 | 4,75 | 00:00:00 | | 2003-02-20 | 4,50 | 61.300 | 4,70 | 4,49 | 4,57 | 00:00:00 | | 2003-02-21 | 4,42 | 82.000 | 4,59 | 4,21 | 4,50 | 00:00:00 | | 2003-02-24 | 4,17 | 38.500 | 4,50 | 4,00 | 4,50 | 00:00:00 | | 2003-02-25 | 4,21 | 41.800 | 4,30 | 4,00 | 4,30 | 00:00:00 | | 2003-02-26 | 3,99 | 56.000 | 4,13 | 3,85 | 3,98 | 00:00:00 | | 2003-02-27 | 3,92 | 82.600 | 4,10 | 3,85 | 4,00 | 00:00:00 | | 2003-02-28 | 3,76 | 93.500 | 4,10 | 3,67 | 3,69 | 00:00:00 | | 2003-03-03 | 4,40 | 90.100 | 4,40 | 3,75 | 3,75 | 00:00:00 | | 2003-03-04 | 4,71 | 72.200 | 4,75 | 4,42 | 4,45 | 00:00:00 | | 2003-03-05 | 4,97 | 72.700 | 4,98 | 4,55 | 4,75 | 00:00:00 | | 2003-03-06 | 4,42 | 30.500 | 4,96 | 4,35 | 4,96 | 00:00:00 | | 2003-03-07 | 4,19 | 555.700 | 4,50 | 4,09 | 4,50 | 00:00:00 | | 2003-03-10 | 4,80 | 488.600 | 4,98 | 4,35 | 4,35 | 00:00:00 | | 2003-03-11 | 5,07 | 564.600 | 5,30 | 4,62 | 4,81 | 00:00:00 | | 2003-03-12 | 4,82 | 306.200 | 5,12 | 4,70 | 5,07 | 00:00:00 | | 2003-03-13 | 4,61 | 150.400 | 4,81 | 4,50 | 4,80 | 00:00:00 | | 2003-03-14 | 4,34 | 177.900 | 4,76 | 4,32 | 4,75 | 00:00:00 | | 2003-03-17 | 4,73 | 172.500 | 4,76 | 4,15 | 4,35 | 00:00:00 | | 2003-03-18 | 4,81 | 105.100 | 4,90 | 4,65 | 4,75 | 00:00:00 | | 2003-03-19 | 5,22 | 288.700 | 5,22 | 4,78 | 4,81 | 00:00:00 | | 2003-03-20 | 5,26 | 51.600 | 5,31 | 5,05 | 5,05 | 00:00:00 | | 2003-03-21 | 5,51 | 172.200 | 5,54 | 5,01 | 5,04 | 00:00:00 | | 2003-03-24 | 5,42 | 191.300 | 5,53 | 5,10 | 5,43 | 00:00:00 | | 2003-03-25 | 5,66 | 135.900 | 6,00 | 5,30 | 5,40 | 00:00:00 | | 2003-03-26 | 5,77 | 152.000 | 5,95 | 5,52 | 5,70 | 00:00:00 | | 2003-03-27 | 5,78 | 99.100 | 5,87 | 5,69 | 5,85 | 00:00:00 | | 2003-03-28 | 6,75 | 509.300 | 7,04 | 5,81 | 6,00 | 00:00:00 | | 2003-03-31 | 6,46 | 479.200 | 7,40 | 6,32 | 7,00 | 00:00:00 | | 2003-04-01 | 6,82 | 306.000 | 6,86 | 6,50 | 6,55 | 00:00:00 | | 2003-04-02 | 6,97 | 195.100 | 7,05 | 6,66 | 6,89 | 00:00:00 | | 2003-04-03 | 6,85 | 42.100 | 7,16 | 6,80 | 7,15 | 00:00:00 | | 2003-04-04 | 6,58 | 182.200 | 6,88 | 6,50 | 6,76 | 00:00:00 | | 2003-04-07 | 6,83 | 118.300 | 7,09 | 6,77 | 6,89 | 00:00:00 | | 2003-04-08 | 6,75 | 106.200 | 6,89 | 6,70 | 6,83 | 00:00:00 | | 2003-04-09 | 6,68 | 107.000 | 6,81 | 6,22 | 6,81 | 00:00:00 | | 2003-04-10 | 6,15 | 171.400 | 6,74 | 6,08 | 6,63 | 00:00:00 | | 2003-04-11 | 6,35 | 109.200 | 6,67 | 6,08 | 6,13 | 00:00:00 | | 2003-04-14 | 6,23 | 77.200 | 6,36 | 6,07 | 6,35 | 00:00:00 | | 2003-04-15 | 6,16 | 73.300 | 6,30 | 6,11 | 6,18 | 00:00:00 | | 2003-04-16 | 5,91 | 81.900 | 6,18 | 5,82 | 6,18 | 00:00:00 | | 2003-04-17 | 5,48 | 239.000 | 5,92 | 5,35 | 5,90 | 00:00:00 | | 2003-04-21 | 5,49 | 126.700 | 5,54 | 5,35 | 5,45 | 00:00:00 | | 2003-04-22 | 5,83 | 142.500 | 6,00 | 5,38 | 5,55 | 00:00:00 | | 2003-04-23 | 6,05 | 200.200 | 6,23 | 5,88 | 6,00 | 00:00:00 | | 2003-04-24 | 6,01 | 98.200 | 6,15 | 5,92 | 6,05 | 00:00:00 | | 2003-04-25 | 6,13 | 135.900 | 6,32 | 6,04 | 6,05 | 00:00:00 | | 2003-04-28 | 6,35 | 92.400 | 6,40 | 6,17 | 6,32 | 00:00:00 | | 2003-04-29 | 6,17 | 201.800 | 6,50 | 5,96 | 6,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
