Intuitive Surgical, Inc. (IUI1.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM 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 | 417.95 | 417.95 | 417.95 | 417.95 | 417.95 | 5 |
| 27 jun 2024 | 415.15 | 416.00 | 412.00 | 414.30 | 414.30 | 65 |
| 26 jun 2024 | 411.45 | 414.05 | 411.45 | 414.05 | 414.05 | - |
| 25 jun 2024 | 398.20 | 411.80 | 398.20 | 411.80 | 411.80 | 21 |
| 24 jun 2024 | 402.10 | 406.10 | 399.40 | 399.40 | 399.40 | 77 |
| 21 jun 2024 | 402.25 | 406.65 | 402.25 | 402.85 | 402.85 | 121 |
| 20 jun 2024 | 407.05 | 412.25 | 402.50 | 402.50 | 402.50 | 62 |
| 19 jun 2024 | 409.30 | 413.00 | 407.05 | 407.05 | 407.05 | 82 |
| 18 jun 2024 | 399.15 | 404.55 | 399.15 | 404.55 | 404.55 | 54 |
| 17 jun 2024 | 399.85 | 401.45 | 396.55 | 400.35 | 400.35 | 84 |
| 14 jun 2024 | 392.05 | 397.30 | 392.05 | 397.30 | 397.30 | 35 |
| 13 jun 2024 | 394.55 | 397.70 | 393.80 | 394.15 | 394.15 | 51 |
| 12 jun 2024 | 387.45 | 395.15 | 387.45 | 395.10 | 395.10 | 14 |
| 11 jun 2024 | 386.25 | 390.65 | 386.25 | 388.60 | 388.60 | 13 |
| 10 jun 2024 | 391.75 | 391.75 | 387.10 | 387.10 | 387.10 | 94 |
| 07 jun 2024 | 382.20 | 388.95 | 382.20 | 385.40 | 385.40 | 213 |
| 06 jun 2024 | 381.25 | 384.60 | 381.25 | 383.15 | 383.15 | 66 |
| 05 jun 2024 | 376.40 | 383.15 | 376.40 | 383.15 | 383.15 | 20 |
| 04 jun 2024 | 367.95 | 372.65 | 367.95 | 372.65 | 372.65 | - |
| 03 jun 2024 | 370.00 | 372.55 | 370.00 | 372.55 | 372.55 | 16 |
| 31 may 2024 | 370.05 | 374.10 | 370.05 | 374.10 | 374.10 | 11 |
| 30 may 2024 | 366.35 | 370.95 | 366.35 | 370.95 | 370.95 | - |
| 29 may 2024 | 366.15 | 368.65 | 365.20 | 368.35 | 368.35 | 50 |
| 28 may 2024 | 373.30 | 376.00 | 368.35 | 368.35 | 368.35 | 130 |
| 27 may 2024 | 376.40 | 377.95 | 376.40 | 377.50 | 377.50 | 141 |
| 24 may 2024 | 367.00 | 371.95 | 366.95 | 371.95 | 371.95 | 10 |
| 23 may 2024 | 373.00 | 376.40 | 367.95 | 367.95 | 367.95 | 54 |
| 22 may 2024 | 368.15 | 375.00 | 368.15 | 369.00 | 369.00 | 50 |
| 21 may 2024 | 369.60 | 370.55 | 368.60 | 370.55 | 370.55 | 55 |
| 20 may 2024 | 366.90 | 367.00 | 366.00 | 366.00 | 366.00 | 21 |
| 17 may 2024 | 362.95 | 366.95 | 362.95 | 363.70 | 363.70 | 112 |
| 16 may 2024 | 365.65 | 370.20 | 364.75 | 364.75 | 364.75 | 48 |
| 15 may 2024 | 353.00 | 363.65 | 352.50 | 363.65 | 363.65 | 46 |
| 14 may 2024 | 352.05 | 354.10 | 351.85 | 354.10 | 354.10 | 217 |
| 13 may 2024 | 357.35 | 361.70 | 352.80 | 352.80 | 352.80 | 7 |
| 10 may 2024 | 357.10 | 361.95 | 357.10 | 359.20 | 359.20 | 119 |
| 09 may 2024 | 352.75 | 355.70 | 352.75 | 353.95 | 353.95 | 27 |
| 08 may 2024 | 363.75 | 364.40 | 354.60 | 354.60 | 354.60 | 272 |
| 07 may 2024 | 354.50 | 361.00 | 354.50 | 360.75 | 360.75 | 22 |
| 06 may 2024 | 354.55 | 355.60 | 354.55 | 355.60 | 355.60 | 35 |
| 03 may 2024 | 351.05 | 353.75 | 351.05 | 353.75 | 353.75 | 128 |
| 02 may 2024 | 348.10 | 348.10 | 347.35 | 348.05 | 348.05 | 265 |
| 30 abr 2024 | 343.00 | 348.15 | 343.00 | 348.15 | 348.15 | 52 |
| 29 abr 2024 | 349.50 | 349.50 | 347.75 | 347.75 | 347.75 | 138 |
| 26 abr 2024 | 346.05 | 351.35 | 345.35 | 351.35 | 351.35 | 27 |
| 25 abr 2024 | 351.75 | 354.00 | 342.90 | 347.65 | 347.65 | 14 |
| 24 abr 2024 | 350.95 | 351.05 | 350.00 | 350.25 | 350.25 | 30 |
| 23 abr 2024 | 344.75 | 352.15 | 344.75 | 352.15 | 352.15 | 145 |
| 22 abr 2024 | 343.05 | 347.15 | 342.20 | 347.15 | 347.15 | 120 |
| 19 abr 2024 | 355.00 | 364.95 | 341.70 | 343.15 | 343.15 | 324 |
| 18 abr 2024 | 350.00 | 353.45 | 349.50 | 349.50 | 349.50 | 39 |
| 17 abr 2024 | 352.00 | 353.35 | 349.75 | 351.05 | 351.05 | 103 |
| 16 abr 2024 | 352.50 | 359.85 | 352.50 | 357.15 | 357.15 | 6 |
| 15 abr 2024 | 360.00 | 363.55 | 359.85 | 359.85 | 359.85 | 25 |
| 12 abr 2024 | 365.95 | 369.35 | 365.95 | 369.35 | 369.35 | 169 |
| 11 abr 2024 | 363.60 | 364.60 | 358.80 | 364.60 | 364.60 | 175 |
| 10 abr 2024 | 358.95 | 362.00 | 358.95 | 362.00 | 362.00 | 5 |
| 09 abr 2024 | 359.45 | 359.45 | 353.00 | 358.65 | 358.65 | 25 |
| 08 abr 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | - |
| 05 abr 2024 | 350.00 | 358.85 | 350.00 | 358.85 | 358.85 | 5 |
| 04 abr 2024 | 352.30 | 355.45 | 350.55 | 350.55 | 350.55 | 42 |
| 03 abr 2024 | 352.75 | 355.90 | 352.75 | 354.35 | 354.35 | 20 |
| 02 abr 2024 | 365.80 | 367.60 | 354.65 | 354.75 | 354.75 | 45 |
| 28 mar 2024 | 368.15 | 369.10 | 365.30 | 369.10 | 369.10 | 40 |
| 27 mar 2024 | 367.10 | 370.60 | 367.10 | 369.05 | 369.05 | 71 |
| 26 mar 2024 | 359.75 | 366.55 | 359.75 | 366.55 | 366.55 | 17 |
| 25 mar 2024 | 365.40 | 365.40 | 361.00 | 361.00 | 361.00 | 140 |
| 22 mar 2024 | 359.95 | 365.95 | 359.95 | 363.80 | 363.80 | 20 |
| 21 mar 2024 | 354.00 | 363.90 | 354.00 | 360.50 | 360.50 | 168 |
| 20 mar 2024 | 356.60 | 360.95 | 356.60 | 356.80 | 356.80 | 60 |
| 19 mar 2024 | 359.80 | 359.80 | 354.30 | 358.80 | 358.80 | 57 |
| 18 mar 2024 | 369.00 | 369.00 | 359.45 | 364.65 | 364.65 | 213 |
| 15 mar 2024 | 365.20 | 368.20 | 363.55 | 363.55 | 363.55 | 228 |
| 14 mar 2024 | 353.70 | 365.45 | 345.40 | 365.45 | 365.45 | 184 |
| 13 mar 2024 | 357.65 | 357.65 | 348.60 | 348.60 | 348.60 | 261 |
| 12 mar 2024 | 340.65 | 356.75 | 340.65 | 355.70 | 355.70 | 107 |
| 11 mar 2024 | 356.20 | 356.20 | 344.40 | 344.40 | 344.40 | 34 |
| 08 mar 2024 | 357.65 | 361.40 | 357.65 | 357.70 | 357.70 | 33 |
| 07 mar 2024 | 350.50 | 362.15 | 350.50 | 359.00 | 359.00 | 124 |
| 06 mar 2024 | 354.85 | 357.00 | 354.85 | 356.55 | 356.55 | 125 |
| 05 mar 2024 | 366.55 | 370.20 | 356.25 | 356.25 | 356.25 | 172 |
| 04 mar 2024 | 365.05 | 369.55 | 364.50 | 369.55 | 369.55 | 67 |
| 01 mar 2024 | 359.40 | 364.45 | 354.05 | 364.45 | 364.45 | 118 |
| 29 feb 2024 | 354.25 | 359.70 | 354.25 | 357.95 | 357.95 | 26 |
| 28 feb 2024 | 358.45 | 358.45 | 354.70 | 355.90 | 355.90 | 50 |
| 27 feb 2024 | 358.95 | 358.95 | 355.65 | 356.30 | 356.30 | 57 |
| 26 feb 2024 | 361.95 | 362.25 | 358.00 | 358.00 | 358.00 | 28 |
| 23 feb 2024 | 358.05 | 361.95 | 358.05 | 359.70 | 359.70 | 55 |
| 22 feb 2024 | 351.30 | 359.15 | 351.25 | 359.15 | 359.15 | 153 |
| 21 feb 2024 | 346.25 | 349.95 | 346.25 | 349.95 | 349.95 | 97 |
| 20 feb 2024 | 348.20 | 352.95 | 347.95 | 351.70 | 351.70 | 66 |
| 19 feb 2024 | 353.60 | 353.60 | 348.20 | 348.20 | 348.20 | 59 |
| 16 feb 2024 | 351.55 | 354.60 | 350.55 | 350.55 | 350.55 | 123 |
| 15 feb 2024 | 354.40 | 358.95 | 350.55 | 352.20 | 352.20 | 224 |
| 14 feb 2024 | 353.55 | 358.25 | 352.90 | 354.65 | 354.65 | 392 |
| 13 feb 2024 | 351.05 | 356.55 | 351.05 | 352.70 | 352.70 | 100 |
| 12 feb 2024 | 358.75 | 362.35 | 354.00 | 354.00 | 354.00 | 269 |
| 09 feb 2024 | 356.75 | 363.00 | 356.75 | 359.90 | 359.90 | 345 |
| 08 feb 2024 | 361.30 | 366.60 | 358.55 | 358.55 | 358.55 | 197 |
| 07 feb 2024 | 360.15 | 361.95 | 360.15 | 361.95 | 361.95 | - |
| *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.