Intuitive Surgical Inc (IUI1.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM 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 | 416.30 | 416.30 | 416.30 | 416.30 | 416.30 | 11 |
| 27 jun 2024 | 412.45 | 412.45 | 412.45 | 412.45 | 412.45 | - |
| 26 jun 2024 | 412.30 | 412.30 | 412.30 | 412.30 | 412.30 | - |
| 25 jun 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - |
| 24 jun 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - |
| 21 jun 2024 | 402.65 | 402.65 | 402.65 | 402.65 | 402.65 | - |
| 20 jun 2024 | 407.10 | 407.10 | 407.10 | 407.10 | 407.10 | - |
| 19 jun 2024 | 405.25 | 405.25 | 405.25 | 405.25 | 405.25 | - |
| 18 jun 2024 | 400.60 | 400.60 | 400.60 | 400.60 | 400.60 | - |
| 17 jun 2024 | 396.95 | 398.55 | 396.95 | 398.55 | 398.55 | 11 |
| 14 jun 2024 | 393.25 | 393.25 | 393.25 | 393.25 | 393.25 | - |
| 13 jun 2024 | 394.85 | 394.85 | 394.25 | 394.25 | 394.25 | 5 |
| 12 jun 2024 | 388.70 | 388.70 | 388.70 | 388.70 | 388.70 | - |
| 11 jun 2024 | 387.35 | 387.35 | 387.35 | 387.35 | 387.35 | - |
| 10 jun 2024 | 388.25 | 388.25 | 388.25 | 388.25 | 388.25 | - |
| 07 jun 2024 | 383.45 | 383.45 | 383.45 | 383.45 | 383.45 | - |
| 06 jun 2024 | 382.30 | 382.30 | 382.30 | 382.30 | 382.30 | - |
| 05 jun 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 3 |
| 04 jun 2024 | 369.15 | 369.15 | 369.15 | 369.15 | 369.15 | - |
| 03 jun 2024 | 369.50 | 372.15 | 369.50 | 372.15 | 372.15 | 1 |
| 31 may 2024 | 372.35 | 372.35 | 372.35 | 372.35 | 372.35 | - |
| 30 may 2024 | 366.65 | 366.65 | 366.65 | 366.65 | 366.65 | - |
| 29 may 2024 | 367.35 | 367.35 | 367.35 | 367.35 | 367.35 | - |
| 28 may 2024 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | - |
| 27 may 2024 | 373.75 | 377.00 | 373.75 | 377.00 | 377.00 | 3 |
| 24 may 2024 | 367.75 | 367.75 | 367.75 | 367.75 | 367.75 | - |
| 23 may 2024 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | - |
| 22 may 2024 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | - |
| 21 may 2024 | 366.90 | 366.90 | 366.90 | 366.90 | 366.90 | - |
| 20 may 2024 | 365.75 | 365.75 | 365.75 | 365.75 | 365.75 | - |
| 17 may 2024 | 364.20 | 364.20 | 364.20 | 364.20 | 364.20 | - |
| 16 may 2024 | 366.20 | 366.20 | 366.20 | 366.20 | 366.20 | - |
| 15 may 2024 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - |
| 14 may 2024 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | - |
| 13 may 2024 | 358.35 | 358.35 | 358.35 | 358.35 | 358.35 | 9 |
| 10 may 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| 09 may 2024 | 352.95 | 352.95 | 352.95 | 352.95 | 352.95 | - |
| 08 may 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 07 may 2024 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | - |
| 06 may 2024 | 353.95 | 353.95 | 353.95 | 353.95 | 353.95 | - |
| 03 may 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 02 may 2024 | 345.30 | 345.30 | 345.30 | 345.30 | 345.30 | - |
| 30 abr 2024 | 347.05 | 347.05 | 347.05 | 347.05 | 347.05 | - |
| 29 abr 2024 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | - |
| 26 abr 2024 | 347.15 | 347.15 | 347.15 | 347.15 | 347.15 | - |
| 25 abr 2024 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | - |
| 24 abr 2024 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | - |
| 23 abr 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - |
| 22 abr 2024 | 343.75 | 343.75 | 343.75 | 343.75 | 343.75 | - |
| 19 abr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 18 abr 2024 | 350.30 | 350.30 | 350.30 | 350.30 | 350.30 | - |
| 17 abr 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 16 abr 2024 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | - |
| 15 abr 2024 | 359.70 | 359.70 | 359.70 | 359.70 | 359.70 | - |
| 12 abr 2024 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | - |
| 11 abr 2024 | 360.80 | 360.80 | 360.80 | 360.80 | 360.80 | - |
| 10 abr 2024 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | - |
| 09 abr 2024 | 357.25 | 357.25 | 357.25 | 357.25 | 357.25 | - |
| 08 abr 2024 | 357.30 | 357.30 | 357.30 | 357.30 | 357.30 | - |
| 05 abr 2024 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - |
| 04 abr 2024 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | - |
| 03 abr 2024 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | - |
| 02 abr 2024 | 366.55 | 368.55 | 364.45 | 364.45 | 364.45 | 22 |
| 28 mar 2024 | 365.10 | 365.10 | 365.10 | 365.10 | 365.10 | - |
| 27 mar 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 26 mar 2024 | 360.20 | 360.20 | 360.20 | 360.20 | 360.20 | - |
| 25 mar 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 3 |
| 22 mar 2024 | 360.70 | 360.70 | 359.10 | 359.10 | 359.10 | 1 |
| 21 mar 2024 | 356.85 | 356.85 | 356.85 | 356.85 | 356.85 | - |
| 20 mar 2024 | 358.20 | 358.20 | 358.20 | 358.20 | 358.20 | - |
| 19 mar 2024 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | - |
| 18 mar 2024 | 361.25 | 363.80 | 361.25 | 363.80 | 363.80 | 3 |
| 15 mar 2024 | 364.10 | 364.10 | 359.90 | 361.25 | 361.25 | 18 |
| 14 mar 2024 | 350.70 | 365.00 | 350.70 | 365.00 | 365.00 | 5 |
| 13 mar 2024 | 355.05 | 355.05 | 355.05 | 355.05 | 355.05 | - |
| 12 mar 2024 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - |
| 11 mar 2024 | 356.95 | 359.20 | 356.95 | 359.20 | 359.20 | 1 |
| 08 mar 2024 | 357.80 | 357.80 | 357.80 | 357.80 | 357.80 | - |
| 07 mar 2024 | 354.35 | 354.35 | 354.35 | 354.35 | 354.35 | - |
| 06 mar 2024 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - |
| 05 mar 2024 | 367.30 | 367.30 | 367.30 | 367.30 | 367.30 | - |
| 04 mar 2024 | 365.75 | 365.75 | 365.75 | 365.75 | 365.75 | - |
| 01 mar 2024 | 357.30 | 357.30 | 357.30 | 357.30 | 357.30 | - |
| 29 feb 2024 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - |
| 28 feb 2024 | 355.80 | 355.80 | 355.80 | 355.80 | 355.80 | - |
| 27 feb 2024 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | - |
| 26 feb 2024 | 360.95 | 360.95 | 360.95 | 360.95 | 360.95 | 15 |
| 23 feb 2024 | 358.80 | 358.80 | 358.80 | 358.80 | 358.80 | - |
| 22 feb 2024 | 350.60 | 357.00 | 350.60 | 357.00 | 357.00 | 15 |
| 21 feb 2024 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | - |
| 20 feb 2024 | 346.45 | 346.45 | 346.45 | 346.45 | 346.45 | - |
| 19 feb 2024 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | - |
| 16 feb 2024 | 351.45 | 351.45 | 351.45 | 351.45 | 351.45 | - |
| 15 feb 2024 | 355.55 | 355.55 | 355.55 | 355.55 | 355.55 | - |
| 14 feb 2024 | 352.95 | 352.95 | 352.95 | 352.95 | 352.95 | - |
| 13 feb 2024 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | - |
| 12 feb 2024 | 359.75 | 359.75 | 359.75 | 359.75 | 359.75 | - |
| 09 feb 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 08 feb 2024 | 362.15 | 362.15 | 362.15 | 362.15 | 362.15 | - |
| 07 feb 2024 | 362.05 | 362.05 | 362.05 | 362.05 | 362.05 | - |
| *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.