Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ISRG.US
399.09-1.01(-0.25%)(czas lokalny: 28.03.2024 16:00)Intuitive Surgical Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 401.45 | 402.50 | 397.06 | 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 |
29.02.2024 | 384.41 | 389.44 | 383.93 | 385.60 | 2 134 795 | 0 |
28.02.2024 | 384.60 | 386.75 | 383.56 | 386.59 | 902 880 | 0 |
27.02.2024 | 386.46 | 389.47 | 385.27 | 386.46 | 1 042 975 | 0 |
26.02.2024 | 389.40 | 391.81 | 386.15 | 388.27 | 1 024 538 | 0 |
23.02.2024 | 389.08 | 391.25 | 387.28 | 389.77 | 1 000 527 | 0 |
22.02.2024 | 382.43 | 389.69 | 382.21 | 389.08 | 1 540 785 | 0 |
21.02.2024 | 376.75 | 380.47 | 373.15 | 380.23 | 1 216 678 | 0 |
20.02.2024 | 379.69 | 382.88 | 374.61 | 377.64 | 1 445 682 | 0 |
16.02.2024 | 378.29 | 378.63 | 378.63 | 378.63 | 1 272 001 | 0 |
15.02.2024 | 382.03 | 383.06 | 377.54 | 380.17 | 1 053 098 | 0 |
14.02.2024 | 380.09 | 381.91 | 378.00 | 381.76 | 1 147 614 | 0 |
13.02.2024 | 375.50 | 383.25 | 371.00 | 378.89 | 1 705 296 | 0 |
12.02.2024 | 386.09 | 387.36 | 381.07 | 382.13 | 1 569 858 | 0 |
09.02.2024 | 387.46 | 389.95 | 383.05 | 388.22 | 1 234 101 | 0 |
08.02.2024 | 389.51 | 391.60 | 385.36 | 386.94 | 998 655 | 0 |
07.02.2024 | 390.38 | 392.00 | 385.72 | 391.38 | 1 458 965 | 0 |
06.02.2024 | 385.26 | 389.79 | 384.12 | 389.69 | 1 694 266 | 0 |
05.02.2024 | 384.47 | 388.62 | 380.57 | 383.94 | 1 575 287 | 0 |
02.02.2024 | 383.01 | 385.43 | 377.90 | 383.77 | 1 773 557 | 0 |
01.02.2024 | 378.41 | 384.29 | 375.67 | 383.83 | 1 630 137 | 0 |
31.01.2024 | 378.49 | 383.74 | 375.60 | 378.22 | 1 802 098 | 0 |
30.01.2024 | 377.37 | 381.79 | 376.42 | 377.29 | 1 375 320 | 0 |
29.01.2024 | 374.41 | 379.35 | 373.06 | 379.16 | 1 602 969 | 0 |
26.01.2024 | 371.60 | 375.06 | 368.01 | 374.76 | 2 144 764 | 0 |
25.01.2024 | 372.61 | 377.33 | 370.60 | 374.97 | 1 873 334 | 0 |
24.01.2024 | 384.00 | 384.00 | 362.14 | 370.07 | 4 949 678 | 0 |
23.01.2024 | 377.25 | 377.80 | 367.50 | 371.41 | 2 393 791 | 0 |
22.01.2024 | 377.91 | 379.39 | 375.07 | 375.81 | 1 813 143 | 0 |
19.01.2024 | 374.64 | 376.90 | 370.60 | 374.82 | 2 392 529 | 0 |
18.01.2024 | 369.88 | 374.18 | 366.79 | 371.93 | 2 533 109 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus