Intuitive Surgical Inc (IUI1.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM 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 | 414.70 | 414.70 | 414.70 | 414.70 | 414.70 | 3 |
| 27 jun 2024 | 412.45 | 412.45 | 412.45 | 412.45 | 412.45 | - |
| 26 jun 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 412.20 | - |
| 25 jun 2024 | 400.95 | 406.20 | 400.95 | 406.20 | 406.20 | 3 |
| 24 jun 2024 | 404.60 | 404.60 | 404.60 | 404.60 | 404.60 | - |
| 21 jun 2024 | 404.60 | 404.60 | 404.60 | 404.60 | 404.60 | - |
| 20 jun 2024 | 408.05 | 408.05 | 408.05 | 408.05 | 408.05 | - |
| 19 jun 2024 | 405.35 | 408.05 | 405.35 | 408.05 | 408.05 | 6 |
| 18 jun 2024 | 400.70 | 400.70 | 400.70 | 400.70 | 400.70 | - |
| 17 jun 2024 | 397.55 | 397.55 | 397.55 | 397.55 | 397.55 | - |
| 14 jun 2024 | 394.90 | 394.90 | 394.45 | 394.45 | 394.45 | 12 |
| 13 jun 2024 | 394.85 | 395.85 | 394.85 | 395.85 | 395.85 | 19 |
| 12 jun 2024 | 388.70 | 388.70 | 388.70 | 388.70 | 388.70 | - |
| 11 jun 2024 | 388.45 | 388.45 | 388.45 | 388.45 | 388.45 | - |
| 10 jun 2024 | 388.45 | 388.45 | 388.45 | 388.45 | 388.45 | - |
| 07 jun 2024 | 383.45 | 383.45 | 383.45 | 383.45 | 383.45 | - |
| 06 jun 2024 | 383.05 | 383.05 | 383.05 | 383.05 | 383.05 | - |
| 05 jun 2024 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | - |
| 04 jun 2024 | 370.95 | 370.95 | 370.95 | 370.95 | 370.95 | - |
| 03 jun 2024 | 371.45 | 373.00 | 371.45 | 373.00 | 373.00 | 135 |
| 31 may 2024 | 373.15 | 373.65 | 373.15 | 373.65 | 373.65 | 6 |
| 30 may 2024 | 366.90 | 366.90 | 366.90 | 366.90 | 366.90 | - |
| 29 may 2024 | 369.15 | 369.15 | 366.45 | 366.45 | 366.45 | 62 |
| 28 may 2024 | 376.05 | 376.05 | 376.05 | 376.05 | 376.05 | - |
| 27 may 2024 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | - |
| 24 may 2024 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | - |
| 23 may 2024 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | - |
| 22 may 2024 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | - |
| 21 may 2024 | 366.95 | 366.95 | 366.95 | 366.95 | 366.95 | - |
| 20 may 2024 | 366.05 | 366.95 | 366.05 | 366.95 | 366.95 | 8 |
| 17 may 2024 | 365.95 | 365.95 | 365.95 | 365.95 | 365.95 | - |
| 16 may 2024 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | - |
| 15 may 2024 | 354.20 | 364.10 | 354.20 | 364.10 | 364.10 | 5 |
| 14 may 2024 | 354.05 | 354.05 | 354.05 | 354.05 | 354.05 | - |
| 13 may 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| 10 may 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| 09 may 2024 | 354.55 | 354.55 | 354.55 | 354.55 | 354.55 | - |
| 08 may 2024 | 361.25 | 361.25 | 361.25 | 361.25 | 361.25 | - |
| 07 may 2024 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | - |
| 06 may 2024 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | - |
| 03 may 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 02 may 2024 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | - |
| 30 abr 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 29 abr 2024 | 350.15 | 350.15 | 350.15 | 350.15 | 350.15 | - |
| 26 abr 2024 | 348.75 | 348.75 | 348.75 | 348.75 | 348.75 | - |
| 25 abr 2024 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | - |
| 24 abr 2024 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | - |
| 23 abr 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | - |
| 22 abr 2024 | 343.55 | 343.55 | 343.55 | 343.55 | 343.55 | - |
| 19 abr 2024 | 355.00 | 355.00 | 342.90 | 342.90 | 342.90 | 10 |
| 18 abr 2024 | 350.70 | 350.70 | 350.70 | 350.70 | 350.70 | - |
| 17 abr 2024 | 353.80 | 353.80 | 350.70 | 350.70 | 350.70 | 35 |
| 16 abr 2024 | 356.35 | 356.35 | 356.35 | 356.35 | 356.35 | - |
| 15 abr 2024 | 362.35 | 362.35 | 362.35 | 362.35 | 362.35 | - |
| 12 abr 2024 | 365.65 | 368.35 | 365.65 | 368.35 | 368.35 | 2 |
| 11 abr 2024 | 361.05 | 361.05 | 361.05 | 361.05 | 361.05 | - |
| 10 abr 2024 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | - |
| 09 abr 2024 | 357.40 | 357.40 | 355.85 | 355.85 | 355.85 | 2 |
| 08 abr 2024 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | - |
| 05 abr 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
| 04 abr 2024 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | - |
| 03 abr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 02 abr 2024 | 368.65 | 368.65 | 368.65 | 368.65 | 368.65 | - |
| 28 mar 2024 | 368.65 | 368.65 | 368.65 | 368.65 | 368.65 | - |
| 27 mar 2024 | 368.15 | 368.65 | 368.15 | 368.65 | 368.65 | 37 |
| 26 mar 2024 | 362.20 | 362.20 | 362.20 | 362.20 | 362.20 | - |
| 25 mar 2024 | 362.20 | 362.20 | 362.20 | 362.20 | 362.20 | - |
| 22 mar 2024 | 360.85 | 360.85 | 360.85 | 360.85 | 360.85 | - |
| 21 mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - |
| 20 mar 2024 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | - |
| 19 mar 2024 | 361.95 | 361.95 | 361.95 | 361.95 | 361.95 | - |
| 18 mar 2024 | 364.00 | 364.00 | 361.95 | 361.95 | 361.95 | 1 |
| 15 mar 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| 14 mar 2024 | 352.80 | 352.80 | 352.80 | 352.80 | 352.80 | - |
| 13 mar 2024 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | - |
| 12 mar 2024 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | - |
| 11 mar 2024 | 357.80 | 357.80 | 357.80 | 357.80 | 357.80 | - |
| 08 mar 2024 | 357.80 | 357.80 | 357.80 | 357.80 | 357.80 | - |
| 07 mar 2024 | 356.60 | 356.60 | 356.60 | 356.60 | 356.60 | - |
| 06 mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - |
| 05 mar 2024 | 367.85 | 367.85 | 358.40 | 358.40 | 358.40 | 4 |
| 04 mar 2024 | 365.95 | 365.95 | 365.95 | 365.95 | 365.95 | - |
| 01 mar 2024 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | - |
| 29 feb 2024 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | - |
| 28 feb 2024 | 357.55 | 357.55 | 357.55 | 357.55 | 357.55 | - |
| 27 feb 2024 | 357.95 | 357.95 | 357.95 | 357.95 | 357.95 | - |
| 26 feb 2024 | 360.05 | 360.05 | 359.80 | 359.80 | 359.80 | 3 |
| 23 feb 2024 | 358.80 | 358.80 | 358.80 | 358.80 | 358.80 | - |
| 22 feb 2024 | 350.60 | 352.75 | 350.60 | 352.75 | 352.75 | 6 |
| 21 feb 2024 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | - |
| 20 feb 2024 | 348.65 | 348.65 | 347.95 | 347.95 | 347.95 | 3 |
| 19 feb 2024 | 352.60 | 352.60 | 348.75 | 348.75 | 348.75 | 4 |
| 16 feb 2024 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | - |
| 15 feb 2024 | 355.55 | 355.55 | 355.55 | 355.55 | 355.55 | - |
| 14 feb 2024 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | - |
| 13 feb 2024 | 355.45 | 355.45 | 355.45 | 355.45 | 355.45 | - |
| 12 feb 2024 | 359.75 | 359.75 | 359.75 | 359.75 | 359.75 | - |
| 09 feb 2024 | 359.75 | 359.75 | 359.75 | 359.75 | 359.75 | - |
| 08 feb 2024 | 362.15 | 362.85 | 362.15 | 362.85 | 362.85 | 3 |
| 07 feb 2024 | 362.25 | 362.25 | 359.80 | 361.25 | 361.25 | 26 |
| *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.