Intuitive Surgical, Inc. (IUI1.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:57PM CEST
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 | 417.80 | 419.30 | 414.35 | 414.35 | 414.35 | 228 |
| 27 jun 2024 | 413.60 | 414.95 | 411.45 | 411.45 | 411.45 | 69 |
| 26 jun 2024 | 411.55 | 415.55 | 411.55 | 413.35 | 413.35 | 30 |
| 25 jun 2024 | 402.55 | 405.95 | 400.00 | 405.95 | 405.95 | 366 |
| 24 jun 2024 | 403.15 | 404.70 | 398.40 | 404.70 | 404.70 | 358 |
| 21 jun 2024 | 403.75 | 406.45 | 400.90 | 404.50 | 404.50 | 276 |
| 20 jun 2024 | 410.30 | 413.50 | 401.00 | 404.00 | 404.00 | 464 |
| 19 jun 2024 | 405.00 | 413.05 | 405.00 | 408.05 | 408.05 | 413 |
| 18 jun 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | - |
| 17 jun 2024 | 399.45 | 399.45 | 395.60 | 397.00 | 397.00 | 357 |
| 14 jun 2024 | 394.50 | 396.70 | 390.00 | 395.80 | 395.80 | 84 |
| 13 jun 2024 | 398.75 | 398.75 | 393.00 | 394.95 | 394.95 | 317 |
| 12 jun 2024 | 391.90 | 395.15 | 389.35 | 394.70 | 394.70 | 37 |
| 11 jun 2024 | 389.55 | 389.55 | 387.65 | 388.65 | 388.65 | 121 |
| 10 jun 2024 | 389.05 | 389.75 | 387.10 | 387.80 | 387.80 | 74 |
| 07 jun 2024 | 384.95 | 388.20 | 384.95 | 388.20 | 388.20 | 184 |
| 06 jun 2024 | 381.85 | 384.70 | 380.00 | 380.50 | 380.50 | 99 |
| 05 jun 2024 | 374.90 | 382.85 | 374.90 | 382.85 | 382.85 | 113 |
| 04 jun 2024 | 368.90 | 372.45 | 368.90 | 371.70 | 371.70 | 43 |
| 03 jun 2024 | 372.75 | 373.30 | 369.25 | 369.25 | 369.25 | 36 |
| 31 may 2024 | 373.65 | 375.20 | 367.40 | 367.40 | 367.40 | 221 |
| 30 may 2024 | 372.40 | 376.95 | 372.40 | 374.50 | 374.50 | 230 |
| 29 may 2024 | 367.50 | 370.85 | 366.90 | 370.85 | 370.85 | 76 |
| 28 may 2024 | 374.10 | 376.05 | 366.60 | 366.60 | 366.60 | 310 |
| 27 may 2024 | 379.60 | 379.60 | 375.45 | 376.95 | 376.95 | 107 |
| 24 may 2024 | 370.10 | 374.40 | 367.85 | 374.40 | 374.40 | 81 |
| 23 may 2024 | 374.10 | 374.10 | 371.30 | 373.50 | 373.50 | 80 |
| 22 may 2024 | 371.85 | 371.85 | 371.30 | 371.30 | 371.30 | 30 |
| 21 may 2024 | 368.20 | 370.35 | 366.95 | 367.25 | 367.25 | 55 |
| 20 may 2024 | 365.80 | 369.60 | 365.80 | 368.10 | 368.10 | 21 |
| 17 may 2024 | 365.70 | 367.40 | 363.90 | 363.90 | 363.90 | 41 |
| 16 may 2024 | 366.20 | 369.00 | 366.20 | 367.45 | 367.45 | 293 |
| 15 may 2024 | 356.50 | 365.10 | 350.25 | 364.45 | 364.45 | 75 |
| 14 may 2024 | 351.75 | 352.20 | 351.75 | 352.20 | 352.20 | 14 |
| 13 may 2024 | 360.00 | 360.10 | 352.90 | 353.40 | 353.40 | 18 |
| 10 may 2024 | 358.55 | 362.25 | 357.95 | 359.20 | 359.20 | 137 |
| 09 may 2024 | 356.90 | 358.85 | 351.75 | 358.75 | 358.75 | 253 |
| 08 may 2024 | 363.90 | 364.25 | 355.15 | 355.15 | 355.15 | 133 |
| 07 may 2024 | 356.05 | 361.10 | 355.25 | 361.10 | 361.10 | 92 |
| 06 may 2024 | 354.20 | 357.00 | 354.10 | 354.10 | 354.10 | 57 |
| 03 may 2024 | 351.55 | 354.30 | 351.00 | 354.30 | 354.30 | 152 |
| 02 may 2024 | 350.00 | 351.75 | 346.20 | 348.10 | 348.10 | 102 |
| 30 abr 2024 | 348.15 | 348.15 | 345.75 | 347.40 | 347.40 | 47 |
| 29 abr 2024 | 348.20 | 353.15 | 348.20 | 349.95 | 349.95 | 437 |
| 26 abr 2024 | 346.10 | 353.45 | 344.40 | 351.15 | 351.15 | 331 |
| 25 abr 2024 | 350.85 | 353.75 | 345.00 | 345.90 | 345.90 | 90 |
| 24 abr 2024 | 352.35 | 353.30 | 350.40 | 353.30 | 353.30 | 126 |
| 23 abr 2024 | 347.30 | 352.10 | 347.30 | 352.10 | 352.10 | 9 |
| 22 abr 2024 | 343.00 | 347.30 | 343.00 | 344.60 | 344.60 | 303 |
| 19 abr 2024 | 354.05 | 362.60 | 343.15 | 343.15 | 343.15 | 428 |
| 18 abr 2024 | 355.85 | 355.85 | 349.15 | 351.00 | 351.00 | 189 |
| 17 abr 2024 | 353.00 | 359.35 | 351.40 | 351.40 | 351.40 | 246 |
| 16 abr 2024 | 353.75 | 358.15 | 350.00 | 358.15 | 358.15 | 501 |
| 15 abr 2024 | 366.10 | 367.55 | 361.00 | 362.90 | 362.90 | 324 |
| 12 abr 2024 | 367.75 | 368.85 | 361.85 | 361.85 | 361.85 | 295 |
| 11 abr 2024 | 360.85 | 363.10 | 360.00 | 363.10 | 363.10 | 152 |
| 10 abr 2024 | 359.85 | 361.25 | 357.55 | 361.25 | 361.25 | 40 |
| 09 abr 2024 | 356.85 | 360.45 | 356.85 | 357.55 | 357.55 | 74 |
| 08 abr 2024 | 358.95 | 358.95 | 354.65 | 354.65 | 354.65 | 7 |
| 05 abr 2024 | 349.00 | 362.00 | 347.90 | 362.00 | 362.00 | 589 |
| 04 abr 2024 | 353.70 | 356.30 | 353.30 | 356.30 | 356.30 | 48 |
| 03 abr 2024 | 354.00 | 357.00 | 351.40 | 357.00 | 357.00 | 159 |
| 02 abr 2024 | 368.65 | 368.65 | 357.50 | 358.05 | 358.05 | 303 |
| 28 mar 2024 | 373.10 | 373.60 | 369.85 | 369.85 | 369.85 | 116 |
| 27 mar 2024 | 369.80 | 371.25 | 367.95 | 371.25 | 371.25 | 110 |
| 26 mar 2024 | 362.70 | 367.15 | 362.55 | 367.05 | 367.05 | 73 |
| 25 mar 2024 | 363.60 | 364.80 | 362.40 | 362.40 | 362.40 | 75 |
| 22 mar 2024 | 361.90 | 363.35 | 358.90 | 358.90 | 358.90 | 62 |
| 21 mar 2024 | 357.75 | 364.65 | 357.75 | 363.30 | 363.30 | 158 |
| 20 mar 2024 | 360.10 | 360.25 | 354.15 | 354.15 | 354.15 | 134 |
| 19 mar 2024 | 363.45 | 363.45 | 352.00 | 357.40 | 357.40 | 127 |
| 18 mar 2024 | 363.00 | 365.85 | 359.75 | 365.50 | 365.50 | 513 |
| 15 mar 2024 | 365.95 | 366.95 | 353.85 | 359.20 | 359.20 | 184 |
| 14 mar 2024 | 350.45 | 352.70 | 346.90 | 350.35 | 350.35 | 84 |
| 13 mar 2024 | 356.85 | 356.85 | 351.70 | 351.70 | 351.70 | 42 |
| 12 mar 2024 | 346.75 | 352.45 | 346.35 | 352.30 | 352.30 | 392 |
| 11 mar 2024 | 360.15 | 360.15 | 346.75 | 348.00 | 348.00 | 290 |
| 08 mar 2024 | 360.00 | 360.95 | 358.80 | 360.95 | 360.95 | 83 |
| 07 mar 2024 | 354.65 | 360.45 | 354.20 | 360.00 | 360.00 | 304 |
| 06 mar 2024 | 357.15 | 359.30 | 355.00 | 358.20 | 358.20 | 99 |
| 05 mar 2024 | 366.40 | 369.10 | 360.00 | 360.90 | 360.90 | 736 |
| 04 mar 2024 | 364.60 | 368.25 | 364.60 | 367.75 | 367.75 | 133 |
| 01 mar 2024 | 358.35 | 363.05 | 354.30 | 363.05 | 363.05 | 287 |
| 29 feb 2024 | 355.60 | 358.55 | 355.40 | 358.50 | 358.50 | 128 |
| 28 feb 2024 | 357.45 | 357.45 | 355.00 | 355.85 | 355.85 | 57 |
| 27 feb 2024 | 358.65 | 358.65 | 356.00 | 356.25 | 356.25 | 80 |
| 26 feb 2024 | 360.75 | 361.35 | 357.45 | 357.55 | 357.55 | 267 |
| 23 feb 2024 | 361.70 | 362.05 | 358.55 | 358.55 | 358.55 | 178 |
| 22 feb 2024 | 349.60 | 358.40 | 349.60 | 358.40 | 358.40 | 408 |
| 21 feb 2024 | 346.45 | 347.20 | 346.00 | 347.20 | 347.20 | 20 |
| 20 feb 2024 | 350.00 | 352.00 | 347.00 | 349.30 | 349.30 | 190 |
| 19 feb 2024 | 351.00 | 352.00 | 347.15 | 352.00 | 352.00 | 156 |
| 16 feb 2024 | 351.95 | 355.45 | 351.90 | 352.30 | 352.30 | 93 |
| 15 feb 2024 | 357.95 | 358.45 | 350.45 | 351.65 | 351.65 | 66 |
| 14 feb 2024 | 354.30 | 356.00 | 352.70 | 353.50 | 353.50 | 177 |
| 13 feb 2024 | 353.60 | 357.20 | 350.70 | 357.20 | 357.20 | 625 |
| 12 feb 2024 | 360.35 | 362.60 | 356.05 | 356.05 | 356.05 | 451 |
| 09 feb 2024 | 361.60 | 362.55 | 356.95 | 358.40 | 358.40 | 132 |
| 08 feb 2024 | 364.00 | 364.65 | 360.35 | 360.35 | 360.35 | 115 |
| 07 feb 2024 | 364.40 | 364.40 | 358.55 | 361.75 | 361.75 | 171 |
| *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.