Intuitive Surgical, Inc. (ISRG.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:05AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 418.45 | 418.45 | 418.45 | 418.45 | 418.45 | - |
| 27 jun 2024 | 413.70 | 413.70 | 411.35 | 411.35 | 411.35 | - |
| 26 jun 2024 | 413.25 | 413.25 | 413.25 | 413.25 | 413.25 | - |
| 25 jun 2024 | 400.80 | 406.15 | 400.80 | 406.15 | 406.15 | 6 |
| 24 jun 2024 | 405.00 | 405.00 | 404.25 | 404.25 | 404.25 | - |
| 21 jun 2024 | 405.10 | 405.10 | 404.30 | 404.30 | 404.30 | - |
| 20 jun 2024 | 409.00 | 409.00 | 403.80 | 403.80 | 403.80 | 25 |
| 19 jun 2024 | 406.05 | 408.50 | 406.05 | 408.50 | 408.50 | - |
| 18 jun 2024 | 401.25 | 403.35 | 401.25 | 403.35 | 403.35 | - |
| 17 jun 2024 | 399.45 | 399.45 | 397.05 | 397.05 | 397.05 | - |
| 14 jun 2024 | 394.90 | 396.35 | 394.00 | 396.35 | 396.35 | 5 |
| 13 jun 2024 | 397.20 | 397.20 | 395.10 | 395.10 | 395.10 | - |
| 12 jun 2024 | 388.80 | 394.50 | 388.80 | 394.50 | 394.50 | - |
| 11 jun 2024 | 388.30 | 389.35 | 388.30 | 389.35 | 389.35 | - |
| 10 jun 2024 | 388.65 | 388.65 | 386.45 | 387.80 | 387.80 | 26 |
| 07 jun 2024 | 384.10 | 388.25 | 384.10 | 388.25 | 388.25 | - |
| 06 jun 2024 | 384.10 | 384.10 | 380.70 | 380.70 | 380.70 | - |
| 05 jun 2024 | 374.40 | 382.40 | 374.40 | 382.40 | 382.40 | - |
| 04 jun 2024 | 370.00 | 371.70 | 370.00 | 371.70 | 371.70 | - |
| 03 jun 2024 | 372.00 | 372.00 | 369.50 | 369.50 | 369.50 | - |
| 31 may 2024 | 371.80 | 373.80 | 367.20 | 367.20 | 367.20 | 7 |
| 30 may 2024 | 368.75 | 374.35 | 368.75 | 374.35 | 374.35 | - |
| 29 may 2024 | 368.20 | 370.90 | 368.20 | 370.90 | 370.90 | - |
| 28 may 2024 | 374.15 | 376.70 | 366.60 | 366.60 | 366.60 | 26 |
| 27 may 2024 | 374.90 | 376.55 | 374.90 | 376.50 | 376.50 | 1 |
| 24 may 2024 | 368.70 | 374.80 | 368.70 | 374.80 | 374.80 | - |
| 23 may 2024 | 372.95 | 372.95 | 372.95 | 372.95 | 372.95 | - |
| 22 may 2024 | 370.70 | 371.30 | 370.70 | 371.30 | 371.30 | - |
| 21 may 2024 | 367.70 | 367.70 | 367.30 | 367.30 | 367.30 | - |
| 20 may 2024 | 366.80 | 366.80 | 366.80 | 366.80 | 366.80 | - |
| 17 may 2024 | 365.25 | 365.25 | 363.80 | 363.80 | 363.80 | - |
| 16 may 2024 | 367.30 | 367.30 | 367.30 | 367.30 | 367.30 | - |
| 15 may 2024 | 354.85 | 354.85 | 354.85 | 354.85 | 354.85 | - |
| 14 may 2024 | 354.05 | 354.05 | 352.60 | 352.60 | 352.60 | - |
| 13 may 2024 | 359.25 | 359.25 | 353.65 | 353.65 | 353.65 | - |
| 10 may 2024 | 358.25 | 358.65 | 358.25 | 358.65 | 358.65 | - |
| 09 may 2024 | 354.95 | 358.70 | 354.95 | 358.70 | 358.70 | - |
| 08 may 2024 | 362.10 | 362.10 | 354.80 | 354.80 | 354.80 | - |
| 07 may 2024 | 356.10 | 360.85 | 356.10 | 360.85 | 360.85 | - |
| 06 may 2024 | 355.70 | 355.70 | 353.70 | 353.70 | 353.70 | - |
| 03 may 2024 | 352.20 | 353.30 | 352.20 | 353.30 | 353.30 | - |
| 02 may 2024 | 347.90 | 347.95 | 347.90 | 347.95 | 347.95 | - |
| 30 abr 2024 | 348.80 | 348.80 | 346.35 | 346.35 | 346.35 | - |
| 29 abr 2024 | 351.65 | 351.65 | 350.05 | 350.05 | 350.05 | - |
| 26 abr 2024 | 347.45 | 351.15 | 347.45 | 351.15 | 351.15 | - |
| 25 abr 2024 | 353.60 | 353.60 | 345.35 | 345.35 | 345.35 | - |
| 24 abr 2024 | 352.30 | 353.85 | 352.30 | 353.85 | 353.85 | - |
| 23 abr 2024 | 346.80 | 352.10 | 346.80 | 352.10 | 352.10 | - |
| 22 abr 2024 | 345.10 | 345.10 | 344.80 | 344.80 | 344.80 | - |
| 19 abr 2024 | 357.55 | 357.55 | 357.55 | 357.55 | 357.55 | 15 |
| 18 abr 2024 | 351.65 | 351.65 | 351.10 | 351.10 | 351.10 | - |
| 17 abr 2024 | 351.95 | 351.95 | 351.95 | 351.95 | 351.95 | - |
| 16 abr 2024 | 354.70 | 357.30 | 354.70 | 357.30 | 357.30 | - |
| 15 abr 2024 | 364.50 | 364.50 | 362.05 | 362.05 | 362.05 | - |
| 12 abr 2024 | 367.45 | 367.45 | 361.95 | 361.95 | 361.95 | - |
| 11 abr 2024 | 362.85 | 363.65 | 362.85 | 363.65 | 363.65 | - |
| 10 abr 2024 | 360.45 | 361.30 | 360.45 | 361.30 | 361.30 | - |
| 09 abr 2024 | 357.45 | 357.45 | 357.45 | 357.45 | 357.45 | - |
| 08 abr 2024 | 358.05 | 358.05 | 354.50 | 354.50 | 354.50 | - |
| 05 abr 2024 | 350.55 | 361.50 | 350.55 | 361.50 | 361.50 | - |
| 04 abr 2024 | 354.85 | 355.90 | 354.85 | 355.90 | 355.90 | - |
| 03 abr 2024 | 353.90 | 356.95 | 353.90 | 356.95 | 356.95 | - |
| 02 abr 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - |
| 28 mar 2024 | 371.45 | 371.45 | 371.45 | 371.45 | 371.45 | - |
| 27 mar 2024 | 368.90 | 371.45 | 368.90 | 371.45 | 371.45 | - |
| 26 mar 2024 | 361.50 | 367.05 | 361.50 | 367.05 | 367.05 | - |
| 25 mar 2024 | 361.65 | 362.45 | 361.65 | 362.45 | 362.45 | - |
| 22 mar 2024 | 361.90 | 361.90 | 361.90 | 361.90 | 361.90 | - |
| 21 mar 2024 | 358.00 | 363.80 | 358.00 | 363.80 | 363.80 | - |
| 20 mar 2024 | 358.65 | 358.65 | 354.35 | 354.35 | 354.35 | - |
| 19 mar 2024 | 364.05 | 364.05 | 357.35 | 357.35 | 357.35 | - |
| 18 mar 2024 | 363.35 | 365.60 | 363.35 | 365.60 | 365.60 | - |
| 15 mar 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| 14 mar 2024 | 352.10 | 352.10 | 349.95 | 349.95 | 349.95 | - |
| 13 mar 2024 | 356.55 | 356.55 | 352.15 | 352.15 | 352.15 | - |
| 12 mar 2024 | 345.75 | 352.25 | 345.75 | 352.25 | 352.25 | - |
| 11 mar 2024 | 357.25 | 357.25 | 348.25 | 348.25 | 348.25 | - |
| 08 mar 2024 | 359.35 | 360.75 | 359.35 | 360.75 | 360.75 | - |
| 07 mar 2024 | 355.20 | 359.90 | 355.20 | 359.90 | 359.90 | - |
| 06 mar 2024 | 357.55 | 358.25 | 357.55 | 358.25 | 358.25 | - |
| 05 mar 2024 | 368.80 | 368.80 | 360.60 | 360.60 | 360.60 | - |
| 04 mar 2024 | 367.75 | 367.75 | 367.75 | 367.75 | 367.75 | - |
| 01 mar 2024 | 362.70 | 362.70 | 362.70 | 362.70 | 362.70 | - |
| 29 feb 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| 28 feb 2024 | 357.45 | 357.45 | 355.65 | 355.65 | 355.65 | - |
| 27 feb 2024 | 358.00 | 358.00 | 356.15 | 356.15 | 356.15 | - |
| 26 feb 2024 | 360.40 | 360.40 | 357.70 | 357.70 | 357.70 | - |
| 23 feb 2024 | 359.70 | 359.70 | 358.30 | 358.30 | 358.30 | - |
| 22 feb 2024 | 351.95 | 358.30 | 351.95 | 358.30 | 358.30 | - |
| 21 feb 2024 | 348.55 | 348.55 | 346.85 | 346.85 | 346.85 | - |
| 20 feb 2024 | 350.90 | 350.90 | 348.95 | 348.95 | 348.95 | - |
| 19 feb 2024 | 351.50 | 351.50 | 349.80 | 349.80 | 349.80 | - |
| 16 feb 2024 | 353.15 | 353.15 | 352.65 | 352.65 | 352.65 | - |
| 15 feb 2024 | 356.45 | 356.45 | 351.25 | 351.25 | 351.25 | - |
| 14 feb 2024 | 354.05 | 354.05 | 353.85 | 353.85 | 353.85 | - |
| 13 feb 2024 | 354.45 | 357.15 | 354.45 | 357.15 | 357.15 | - |
| 12 feb 2024 | 359.80 | 362.55 | 356.60 | 356.60 | 356.60 | 15 |
| 09 feb 2024 | 359.45 | 359.45 | 358.05 | 358.05 | 358.05 | - |
| 08 feb 2024 | 364.80 | 364.80 | 359.55 | 359.55 | 359.55 | - |
| 07 feb 2024 | 362.25 | 362.25 | 362.00 | 362.00 | 362.00 | - |
| *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.