Intuitive Surgical, Inc. (ISRG.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
A partir del 01:20PM CST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 8,022.43 | 8,022.43 | 8,022.43 | 8,022.43 | 8,022.43 | - |
| 26 jun 2024 | 8,022.43 | 8,022.43 | 8,022.43 | 8,022.43 | 8,022.43 | - |
| 25 jun 2024 | 8,022.43 | 8,022.43 | 8,022.43 | 8,022.43 | 8,022.43 | 102 |
| 24 jun 2024 | 7,885.68 | 7,885.68 | 7,885.68 | 7,885.68 | 7,885.68 | - |
| 21 jun 2024 | 7,885.49 | 7,885.68 | 7,885.49 | 7,885.68 | 7,885.68 | 1,116 |
| 20 jun 2024 | 7,873.41 | 7,873.41 | 7,873.41 | 7,873.41 | 7,873.41 | - |
| 19 jun 2024 | 7,873.41 | 7,873.41 | 7,873.41 | 7,873.41 | 7,873.41 | - |
| 18 jun 2024 | 7,873.41 | 7,873.41 | 7,873.41 | 7,873.41 | 7,873.41 | - |
| 17 jun 2024 | 7,900.00 | 7,900.00 | 7,873.41 | 7,873.41 | 7,873.41 | 282 |
| 14 jun 2024 | 7,808.75 | 7,808.75 | 7,808.75 | 7,808.75 | 7,808.75 | - |
| 13 jun 2024 | 7,818.82 | 7,818.82 | 7,808.75 | 7,808.75 | 7,808.75 | 292 |
| 12 jun 2024 | 7,992.46 | 8,005.85 | 7,992.46 | 8,005.85 | 8,005.85 | 7,698 |
| 11 jun 2024 | 7,691.83 | 7,691.83 | 7,691.83 | 7,691.83 | 7,691.83 | 110 |
| 10 jun 2024 | 7,649.14 | 7,649.14 | 7,649.14 | 7,649.14 | 7,649.14 | 255 |
| 07 jun 2024 | 7,680.59 | 7,680.59 | 7,666.81 | 7,666.81 | 7,666.81 | 482 |
| 06 jun 2024 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | - |
| 05 jun 2024 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | - |
| 04 jun 2024 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | - |
| 03 jun 2024 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | - |
| 31 may 2024 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 100 |
| 30 may 2024 | 6,803.50 | 6,803.50 | 6,803.50 | 6,803.50 | 6,803.50 | 293 |
| 29 may 2024 | 6,732.79 | 6,732.79 | 6,732.79 | 6,732.79 | 6,732.79 | 450 |
| 28 may 2024 | 6,698.00 | 6,698.00 | 6,698.00 | 6,698.00 | 6,698.00 | 164 |
| 27 may 2024 | 6,743.00 | 6,743.00 | 6,743.00 | 6,743.00 | 6,743.00 | - |
| 24 may 2024 | 6,740.00 | 6,743.00 | 6,740.00 | 6,743.00 | 6,743.00 | 42 |
| 23 may 2024 | 6,645.80 | 6,645.80 | 6,645.80 | 6,645.80 | 6,645.80 | - |
| 22 may 2024 | 6,645.80 | 6,645.80 | 6,645.80 | 6,645.80 | 6,645.80 | - |
| 21 may 2024 | 6,645.80 | 6,645.80 | 6,645.80 | 6,645.80 | 6,645.80 | 235 |
| 20 may 2024 | 6,670.30 | 6,670.30 | 6,670.30 | 6,670.30 | 6,670.30 | - |
| 17 may 2024 | 6,670.30 | 6,670.30 | 6,670.30 | 6,670.30 | 6,670.30 | - |
| 16 may 2024 | 6,673.53 | 6,673.53 | 6,636.00 | 6,670.30 | 6,670.30 | 917 |
| 15 may 2024 | 6,484.13 | 6,484.13 | 6,484.13 | 6,484.13 | 6,484.13 | - |
| 14 may 2024 | 6,484.13 | 6,484.13 | 6,484.13 | 6,484.13 | 6,484.13 | - |
| 13 may 2024 | 6,484.13 | 6,484.13 | 6,484.13 | 6,484.13 | 6,484.13 | - |
| 10 may 2024 | 6,484.13 | 6,484.13 | 6,484.13 | 6,484.13 | 6,484.13 | 7 |
| 09 may 2024 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | - |
| 08 may 2024 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | - |
| 07 may 2024 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | - |
| 06 may 2024 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | - |
| 03 may 2024 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 15 |
| 02 may 2024 | 6,464.46 | 6,464.46 | 6,464.46 | 6,464.46 | 6,464.46 | - |
| 30 abr 2024 | 6,464.46 | 6,464.46 | 6,464.46 | 6,464.46 | 6,464.46 | - |
| 29 abr 2024 | 6,464.46 | 6,464.46 | 6,464.46 | 6,464.46 | 6,464.46 | - |
| 26 abr 2024 | 6,464.46 | 6,464.46 | 6,464.46 | 6,464.46 | 6,464.46 | 618 |
| 25 abr 2024 | 6,354.05 | 6,354.05 | 6,354.05 | 6,354.05 | 6,354.05 | - |
| 24 abr 2024 | 6,354.05 | 6,354.05 | 6,354.05 | 6,354.05 | 6,354.05 | - |
| 23 abr 2024 | 6,354.05 | 6,354.05 | 6,354.05 | 6,354.05 | 6,354.05 | - |
| 22 abr 2024 | 6,268.00 | 6,354.05 | 6,268.00 | 6,354.05 | 6,354.05 | 950 |
| 19 abr 2024 | 6,372.00 | 6,372.00 | 6,372.00 | 6,372.00 | 6,372.00 | - |
| 18 abr 2024 | 6,372.00 | 6,372.00 | 6,372.00 | 6,372.00 | 6,372.00 | 80 |
| 17 abr 2024 | 6,397.06 | 6,397.06 | 6,397.06 | 6,397.06 | 6,397.06 | 60 |
| 16 abr 2024 | 6,432.00 | 6,432.00 | 6,432.00 | 6,432.00 | 6,432.00 | - |
| 15 abr 2024 | 6,432.00 | 6,432.00 | 6,432.00 | 6,432.00 | 6,432.00 | - |
| 12 abr 2024 | 6,432.00 | 6,432.00 | 6,432.00 | 6,432.00 | 6,432.00 | - |
| 11 abr 2024 | 6,432.00 | 6,432.00 | 6,432.00 | 6,432.00 | 6,432.00 | 101 |
| 10 abr 2024 | 6,415.90 | 6,415.90 | 6,415.90 | 6,415.90 | 6,415.90 | 109 |
| 09 abr 2024 | 6,575.11 | 6,575.11 | 6,575.11 | 6,575.11 | 6,575.11 | - |
| 08 abr 2024 | 6,575.11 | 6,575.11 | 6,575.11 | 6,575.11 | 6,575.11 | - |
| 05 abr 2024 | 6,575.11 | 6,575.11 | 6,575.11 | 6,575.11 | 6,575.11 | - |
| 04 abr 2024 | 6,575.11 | 6,575.11 | 6,575.11 | 6,575.11 | 6,575.11 | - |
| 03 abr 2024 | 6,575.11 | 6,575.11 | 6,575.11 | 6,575.11 | 6,575.11 | - |
| 02 abr 2024 | 6,575.11 | 6,575.11 | 6,575.11 | 6,575.11 | 6,575.11 | - |
| 01 abr 2024 | 6,575.11 | 6,575.11 | 6,575.11 | 6,575.11 | 6,575.11 | 320 |
| 27 mar 2024 | 6,606.57 | 6,606.57 | 6,606.57 | 6,606.57 | 6,606.57 | 206 |
| 26 mar 2024 | 6,532.00 | 6,532.00 | 6,532.00 | 6,532.00 | 6,532.00 | - |
| 25 mar 2024 | 6,532.00 | 6,532.00 | 6,532.00 | 6,532.00 | 6,532.00 | - |
| 22 mar 2024 | 6,532.00 | 6,532.00 | 6,532.00 | 6,532.00 | 6,532.00 | - |
| 21 mar 2024 | 6,532.00 | 6,532.00 | 6,532.00 | 6,532.00 | 6,532.00 | - |
| 20 mar 2024 | 6,532.00 | 6,532.00 | 6,532.00 | 6,532.00 | 6,532.00 | 74 |
| 19 mar 2024 | 6,532.35 | 6,532.35 | 6,532.35 | 6,532.35 | 6,532.35 | 280 |
| 15 mar 2024 | 6,357.29 | 6,357.29 | 6,357.29 | 6,357.29 | 6,357.29 | - |
| 14 mar 2024 | 6,357.29 | 6,357.29 | 6,357.29 | 6,357.29 | 6,357.29 | - |
| 13 mar 2024 | 6,357.29 | 6,357.29 | 6,357.29 | 6,357.29 | 6,357.29 | - |
| 12 mar 2024 | 6,357.29 | 6,357.29 | 6,357.29 | 6,357.29 | 6,357.29 | - |
| 11 mar 2024 | 6,357.29 | 6,357.29 | 6,357.29 | 6,357.29 | 6,357.29 | 19 |
| 08 mar 2024 | 6,643.00 | 6,643.00 | 6,643.00 | 6,643.00 | 6,643.00 | - |
| 07 mar 2024 | 6,640.00 | 6,643.00 | 6,640.00 | 6,643.00 | 6,643.00 | 632 |
| 06 mar 2024 | 6,559.13 | 6,559.13 | 6,559.13 | 6,559.13 | 6,559.13 | 139 |
| 05 mar 2024 | 6,927.49 | 6,927.49 | 6,927.49 | 6,927.49 | 6,927.49 | 371 |
| 04 mar 2024 | 6,771.93 | 6,771.93 | 6,771.93 | 6,771.93 | 6,771.93 | 5 |
| 01 mar 2024 | 6,612.00 | 6,612.00 | 6,612.00 | 6,612.00 | 6,612.00 | - |
| 29 feb 2024 | 6,580.00 | 6,612.00 | 6,580.00 | 6,612.00 | 6,612.00 | 311 |
| 28 feb 2024 | 6,662.50 | 6,662.50 | 6,662.50 | 6,662.50 | 6,662.50 | - |
| 27 feb 2024 | 6,662.50 | 6,662.50 | 6,662.50 | 6,662.50 | 6,662.50 | - |
| 26 feb 2024 | 6,662.50 | 6,662.50 | 6,662.50 | 6,662.50 | 6,662.50 | - |
| 23 feb 2024 | 6,600.00 | 6,662.50 | 6,600.00 | 6,662.50 | 6,662.50 | 213 |
| 22 feb 2024 | 6,356.40 | 6,356.40 | 6,356.40 | 6,356.40 | 6,356.40 | - |
| 21 feb 2024 | 6,356.40 | 6,356.40 | 6,356.40 | 6,356.40 | 6,356.40 | - |
| 20 feb 2024 | 6,356.40 | 6,356.40 | 6,356.40 | 6,356.40 | 6,356.40 | 717 |
| 19 feb 2024 | 6,466.03 | 6,466.03 | 6,466.03 | 6,466.03 | 6,466.03 | - |
| 16 feb 2024 | 6,466.03 | 6,466.03 | 6,466.03 | 6,466.03 | 6,466.03 | - |
| 15 feb 2024 | 6,469.00 | 6,469.00 | 6,466.03 | 6,466.03 | 6,466.03 | 2,176 |
| 14 feb 2024 | 6,543.00 | 6,543.00 | 6,543.00 | 6,543.00 | 6,543.00 | - |
| 13 feb 2024 | 6,543.00 | 6,543.00 | 6,543.00 | 6,543.00 | 6,543.00 | - |
| 12 feb 2024 | 6,543.00 | 6,543.00 | 6,543.00 | 6,543.00 | 6,543.00 | 782 |
| 09 feb 2024 | 6,674.36 | 6,674.36 | 6,674.36 | 6,674.36 | 6,674.36 | - |
| 08 feb 2024 | 6,674.36 | 6,674.36 | 6,674.36 | 6,674.36 | 6,674.36 | - |
| 07 feb 2024 | 6,674.36 | 6,674.36 | 6,674.36 | 6,674.36 | 6,674.36 | 565 |
| 06 feb 2024 | 6,503.89 | 6,503.89 | 6,503.89 | 6,503.89 | 6,503.89 | - |
| 02 feb 2024 | 6,503.89 | 6,503.89 | 6,503.89 | 6,503.89 | 6,503.89 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.