Intuitive Surgical Inc (IUI1.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 04:30PM 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 | 416.15 | 418.00 | 414.60 | 414.60 | 414.60 | 6 |
| 27 jun 2024 | 412.40 | 413.90 | 412.40 | 413.20 | 413.20 | - |
| 26 jun 2024 | 412.15 | 413.95 | 411.75 | 413.95 | 413.95 | - |
| 25 jun 2024 | 399.15 | 407.85 | 399.00 | 407.85 | 407.85 | - |
| 24 jun 2024 | 403.95 | 403.95 | 400.75 | 403.30 | 403.30 | - |
| 21 jun 2024 | 402.70 | 403.35 | 402.65 | 402.65 | 402.65 | - |
| 20 jun 2024 | 408.00 | 408.80 | 400.35 | 400.35 | 400.35 | - |
| 19 jun 2024 | 405.20 | 408.05 | 405.20 | 407.80 | 407.80 | - |
| 18 jun 2024 | 400.65 | 405.60 | 399.60 | 405.60 | 405.60 | - |
| 17 jun 2024 | 397.50 | 400.05 | 396.25 | 400.05 | 400.05 | - |
| 14 jun 2024 | 394.00 | 397.35 | 393.00 | 397.35 | 397.35 | - |
| 13 jun 2024 | 394.80 | 395.05 | 393.15 | 394.60 | 394.60 | - |
| 12 jun 2024 | 388.50 | 393.80 | 387.95 | 392.80 | 392.80 | - |
| 11 jun 2024 | 387.30 | 389.20 | 387.05 | 388.90 | 388.90 | 3 |
| 10 jun 2024 | 388.40 | 388.50 | 385.55 | 385.55 | 385.55 | - |
| 07 jun 2024 | 383.40 | 386.60 | 383.15 | 386.60 | 386.60 | - |
| 06 jun 2024 | 383.00 | 383.20 | 379.15 | 381.00 | 381.00 | - |
| 05 jun 2024 | 373.60 | 381.65 | 373.60 | 381.65 | 381.65 | - |
| 04 jun 2024 | 369.25 | 372.05 | 365.95 | 371.45 | 371.45 | - |
| 03 jun 2024 | 371.55 | 371.55 | 367.40 | 367.40 | 367.40 | 3 |
| 31 may 2024 | 373.10 | 373.10 | 367.20 | 367.20 | 367.20 | - |
| 30 may 2024 | 366.60 | 378.25 | 366.60 | 371.75 | 371.75 | - |
| 29 may 2024 | 367.30 | 371.50 | 365.75 | 369.05 | 369.05 | - |
| 28 may 2024 | 376.00 | 376.00 | 367.30 | 367.30 | 367.30 | - |
| 27 may 2024 | 374.25 | 376.35 | 374.25 | 376.35 | 376.35 | - |
| 24 may 2024 | 367.80 | 373.60 | 367.80 | 373.60 | 373.60 | - |
| 23 may 2024 | 372.10 | 372.10 | 370.15 | 371.00 | 371.00 | - |
| 22 may 2024 | 369.45 | 372.90 | 369.00 | 372.90 | 372.90 | - |
| 21 may 2024 | 366.85 | 368.10 | 366.75 | 367.00 | 367.00 | - |
| 20 may 2024 | 366.00 | 367.25 | 366.00 | 366.35 | 366.35 | - |
| 17 may 2024 | 363.80 | 364.70 | 363.50 | 364.70 | 364.70 | - |
| 16 may 2024 | 366.15 | 367.05 | 365.60 | 365.60 | 365.60 | - |
| 15 may 2024 | 354.15 | 365.10 | 353.30 | 365.10 | 365.10 | - |
| 14 may 2024 | 353.00 | 353.05 | 352.00 | 352.80 | 352.80 | 25 |
| 13 may 2024 | 358.70 | 358.90 | 353.50 | 353.50 | 353.50 | - |
| 10 may 2024 | 358.95 | 359.50 | 358.00 | 358.00 | 358.00 | - |
| 09 may 2024 | 352.80 | 357.95 | 352.80 | 357.60 | 357.60 | - |
| 08 may 2024 | 361.20 | 361.20 | 354.10 | 354.10 | 354.10 | - |
| 07 may 2024 | 355.30 | 360.45 | 355.20 | 360.45 | 360.45 | - |
| 06 may 2024 | 354.25 | 356.05 | 354.00 | 354.00 | 354.00 | - |
| 03 may 2024 | 352.95 | 355.05 | 348.20 | 353.55 | 353.55 | - |
| 02 may 2024 | 345.25 | 349.80 | 345.25 | 349.80 | 349.80 | - |
| 30 abr 2024 | 347.00 | 349.00 | 343.20 | 349.00 | 349.00 | - |
| 29 abr 2024 | 350.10 | 351.50 | 348.45 | 348.45 | 348.45 | - |
| 26 abr 2024 | 346.10 | 351.60 | 345.85 | 351.15 | 351.15 | - |
| 25 abr 2024 | 353.25 | 353.25 | 343.50 | 346.50 | 346.50 | - |
| 24 abr 2024 | 351.25 | 353.20 | 349.95 | 349.95 | 349.95 | - |
| 23 abr 2024 | 345.55 | 352.20 | 345.00 | 352.20 | 352.20 | - |
| 22 abr 2024 | 343.60 | 347.20 | 343.60 | 347.20 | 347.20 | - |
| 19 abr 2024 | 354.95 | 357.55 | 344.30 | 346.75 | 346.75 | - |
| 18 abr 2024 | 350.30 | 350.85 | 348.20 | 348.20 | 348.20 | - |
| 17 abr 2024 | 349.95 | 356.50 | 349.95 | 350.40 | 350.40 | - |
| 16 abr 2024 | 354.60 | 359.00 | 353.25 | 359.00 | 359.00 | - |
| 15 abr 2024 | 359.65 | 364.35 | 356.40 | 356.40 | 356.40 | - |
| 12 abr 2024 | 365.75 | 367.35 | 357.75 | 357.75 | 357.75 | - |
| 11 abr 2024 | 361.00 | 364.75 | 360.10 | 364.75 | 364.75 | - |
| 10 abr 2024 | 359.55 | 362.15 | 359.40 | 362.15 | 362.15 | - |
| 09 abr 2024 | 357.20 | 357.20 | 354.00 | 355.85 | 355.85 | - |
| 08 abr 2024 | 357.35 | 357.55 | 355.20 | 355.50 | 355.50 | - |
| 05 abr 2024 | 349.85 | 361.70 | 349.00 | 361.70 | 361.70 | - |
| 04 abr 2024 | 353.15 | 356.85 | 352.60 | 356.85 | 356.85 | - |
| 03 abr 2024 | 353.70 | 357.85 | 352.35 | 355.50 | 355.50 | - |
| 02 abr 2024 | 366.50 | 366.65 | 353.85 | 353.85 | 353.85 | 1 |
| 28 mar 2024 | 364.85 | 370.90 | 364.85 | 367.85 | 367.85 | - |
| 27 mar 2024 | 367.95 | 369.30 | 367.50 | 369.30 | 369.30 | - |
| 26 mar 2024 | 360.15 | 367.95 | 360.15 | 367.95 | 367.95 | - |
| 25 mar 2024 | 362.05 | 363.20 | 361.90 | 361.95 | 361.95 | - |
| 22 mar 2024 | 360.55 | 363.05 | 358.30 | 363.05 | 363.05 | - |
| 21 mar 2024 | 356.70 | 363.00 | 354.95 | 363.00 | 363.00 | - |
| 20 mar 2024 | 358.05 | 359.55 | 354.95 | 354.95 | 354.95 | - |
| 19 mar 2024 | 360.25 | 360.85 | 353.70 | 356.90 | 356.90 | - |
| 18 mar 2024 | 364.00 | 364.00 | 361.25 | 363.10 | 363.10 | - |
| 15 mar 2024 | 364.05 | 367.00 | 360.05 | 360.05 | 360.05 | - |
| 14 mar 2024 | 350.65 | 351.60 | 348.25 | 350.50 | 350.50 | - |
| 13 mar 2024 | 354.85 | 355.00 | 350.05 | 350.05 | 350.05 | - |
| 12 mar 2024 | 341.60 | 355.65 | 341.60 | 355.65 | 355.65 | - |
| 11 mar 2024 | 355.95 | 358.05 | 347.85 | 347.85 | 347.85 | 9 |
| 08 mar 2024 | 357.75 | 359.75 | 357.75 | 358.50 | 358.50 | - |
| 07 mar 2024 | 354.50 | 361.70 | 353.20 | 361.70 | 361.70 | - |
| 06 mar 2024 | 355.95 | 357.75 | 355.95 | 357.20 | 357.20 | - |
| 05 mar 2024 | 367.25 | 367.50 | 359.10 | 359.10 | 359.10 | - |
| 04 mar 2024 | 365.90 | 369.00 | 365.05 | 369.00 | 369.00 | - |
| 01 mar 2024 | 357.10 | 365.20 | 355.70 | 365.20 | 365.20 | - |
| 29 feb 2024 | 355.70 | 358.45 | 354.15 | 358.45 | 358.45 | - |
| 28 feb 2024 | 355.75 | 357.20 | 354.90 | 354.90 | 354.90 | 3 |
| 27 feb 2024 | 356.65 | 357.70 | 356.15 | 356.15 | 356.15 | - |
| 26 feb 2024 | 360.00 | 361.50 | 355.85 | 355.85 | 355.85 | 37 |
| 23 feb 2024 | 358.85 | 359.80 | 358.40 | 359.60 | 359.60 | - |
| 22 feb 2024 | 350.85 | 357.65 | 350.85 | 357.65 | 357.65 | - |
| 21 feb 2024 | 348.20 | 348.20 | 345.60 | 347.10 | 347.10 | - |
| 20 feb 2024 | 346.40 | 349.20 | 346.05 | 346.70 | 346.70 | 10 |
| 19 feb 2024 | 350.65 | 350.65 | 348.35 | 348.35 | 348.35 | - |
| 16 feb 2024 | 352.50 | 352.50 | 350.90 | 351.40 | 351.40 | - |
| 15 feb 2024 | 355.50 | 356.20 | 350.70 | 353.05 | 353.05 | - |
| 14 feb 2024 | 352.80 | 354.70 | 352.80 | 353.60 | 353.60 | - |
| 13 feb 2024 | 353.95 | 354.55 | 352.00 | 353.15 | 353.15 | - |
| 12 feb 2024 | 359.45 | 360.00 | 355.20 | 355.20 | 355.20 | - |
| 09 feb 2024 | 357.95 | 359.70 | 357.65 | 358.45 | 358.45 | - |
| 08 feb 2024 | 362.10 | 362.60 | 357.30 | 357.30 | 357.30 | - |
| 07 feb 2024 | 362.00 | 362.00 | 361.05 | 361.25 | 361.25 | - |
| *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.