Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ISRG.US
386.70+1.25(+0.32%)(czas lokalny: 10.05.2024 16:00)Intuitive Surgical Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 385.55 | 389.76 | 383.88 | 386.70 | 853 114 | 0 |
09.05.2024 | 381.79 | 387.33 | 380.69 | 385.45 | 882 194 | 0 |
08.05.2024 | 384.93 | 386.01 | 380.12 | 380.37 | 1 107 975 | 0 |
07.05.2024 | 385.04 | 389.78 | 383.05 | 388.65 | 932 790 | 0 |
06.05.2024 | 382.63 | 384.35 | 380.60 | 383.05 | 878 194 | 0 |
03.05.2024 | 380.00 | 384.47 | 378.87 | 381.36 | 1 028 858 | 0 |
02.05.2024 | 374.13 | 377.88 | 367.39 | 377.65 | 1 208 612 | 0 |
01.05.2024 | 369.57 | 379.50 | 368.60 | 371.70 | 952 256 | 0 |
30.04.2024 | 373.18 | 373.68 | 368.75 | 370.62 | 1 213 211 | 0 |
29.04.2024 | 375.39 | 377.99 | 372.06 | 374.14 | 983 225 | 0 |
26.04.2024 | 368.10 | 377.88 | 368.10 | 375.33 | 927 845 | 0 |
25.04.2024 | 374.12 | 375.52 | 367.64 | 373.12 | 1 262 618 | 0 |
24.04.2024 | 374.00 | 383.62 | 372.83 | 375.01 | 1 325 633 | 0 |
23.04.2024 | 370.88 | 379.77 | 368.68 | 377.08 | 1 858 757 | 0 |
22.04.2024 | 369.54 | 371.83 | 364.31 | 368.93 | 1 603 144 | 0 |
19.04.2024 | 385.27 | 388.65 | 364.17 | 366.34 | 3 975 892 | 0 |
18.04.2024 | 372.57 | 375.33 | 369.15 | 372.63 | 2 320 460 | 0 |
17.04.2024 | 378.93 | 379.71 | 371.14 | 374.17 | 1 625 645 | 0 |
16.04.2024 | 376.63 | 383.85 | 371.54 | 378.55 | 1 602 985 | 0 |
15.04.2024 | 392.25 | 392.29 | 376.32 | 377.36 | 1 650 717 | 0 |
12.04.2024 | 387.00 | 388.26 | 380.71 | 384.80 | 1 476 001 | 0 |
11.04.2024 | 387.58 | 392.80 | 387.58 | 392.26 | 1 186 680 | 0 |
10.04.2024 | 387.16 | 391.46 | 385.51 | 388.46 | 1 198 861 | 0 |
09.04.2024 | 389.95 | 391.18 | 383.81 | 390.96 | 1 120 631 | 0 |
08.04.2024 | 388.39 | 389.89 | 383.04 | 386.93 | 947 434 | 0 |
05.04.2024 | 381.12 | 393.66 | 379.24 | 388.39 | 1 404 465 | 0 |
04.04.2024 | 387.76 | 389.05 | 378.62 | 378.92 | 1 603 036 | 0 |
03.04.2024 | 383.77 | 388.29 | 382.22 | 383.42 | 1 634 337 | 0 |
02.04.2024 | 390.70 | 391.99 | 380.51 | 382.36 | 2 334 124 | 0 |
01.04.2024 | 399.00 | 399.64 | 392.22 | 394.87 | 1 159 879 | 0 |
28.03.2024 | 401.45 | 399.09 | 399.09 | 399.09 | 1 124 780 | 0 |
27.03.2024 | 403.02 | 403.76 | 397.50 | 400.10 | 1 374 665 | 0 |
26.03.2024 | 394.37 | 399.58 | 392.29 | 397.63 | 1 543 001 | 0 |
25.03.2024 | 393.59 | 396.90 | 390.50 | 391.71 | 1 117 411 | 0 |
22.03.2024 | 392.45 | 394.51 | 387.17 | 394.07 | 1 562 713 | 0 |
21.03.2024 | 394.00 | 397.36 | 391.93 | 391.96 | 920 837 | 0 |
20.03.2024 | 390.39 | 390.67 | 384.40 | 390.37 | 930 134 | 0 |
19.03.2024 | 391.99 | 392.58 | 381.77 | 390.53 | 1 610 816 | 0 |
18.03.2024 | 399.60 | 401.27 | 390.79 | 392.62 | 1 654 503 | 0 |
15.03.2024 | 397.07 | 398.16 | 382.63 | 396.28 | 3 906 792 | 0 |
14.03.2024 | 383.23 | 384.45 | 376.60 | 384.31 | 1 413 037 | 0 |
13.03.2024 | 389.67 | 390.69 | 380.98 | 382.99 | 1 447 955 | 0 |
12.03.2024 | 378.90 | 390.25 | 378.52 | 389.40 | 1 446 493 | 0 |
11.03.2024 | 390.16 | 391.43 | 377.40 | 378.90 | 1 602 471 | 0 |
08.03.2024 | 392.02 | 395.93 | 390.79 | 391.85 | 1 737 950 | 0 |
07.03.2024 | 393.30 | 396.63 | 390.35 | 392.68 | 1 797 733 | 0 |
06.03.2024 | 386.76 | 393.14 | 386.76 | 388.16 | 1 203 238 | 0 |
05.03.2024 | 400.00 | 400.89 | 386.30 | 387.32 | 1 610 642 | 0 |
04.03.2024 | 398.30 | 403.00 | 396.47 | 400.59 | 1 943 687 | 0 |
01.03.2024 | 383.48 | 399.67 | 382.32 | 397.90 | 2 194 145 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus