Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ISRG.US
577.55+0.10(+0.02%)(czas lokalny: 24.12.2025 13:00)Intuitive Surgical, Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 577.34 | 579.86 | 574.87 | 577.55 | 201 819 | 0 |
| 23.12.2025 | 577.14 | 579.03 | 573.83 | 577.29 | 25 003 | 0 |
| 22.12.2025 | 576.07 | 583.20 | 573.88 | 579.87 | 37 959 | 0 |
| 19.12.2025 | 561.72 | 574.56 | 560.89 | 572.37 | 91 829 | 0 |
| 18.12.2025 | 557.61 | 566.78 | 557.61 | 562.27 | 64 227 | 0 |
| 17.12.2025 | 555.91 | 561.19 | 554.19 | 556.80 | 62 762 | 0 |
| 16.12.2025 | 558.50 | 558.50 | 546.16 | 554.50 | 90 687 | 0 |
| 15.12.2025 | 548.02 | 560.64 | 547.05 | 559.53 | 229 700 | 0 |
| 12.12.2025 | 546.00 | 548.77 | 537.69 | 542.41 | 75 842 | 0 |
| 11.12.2025 | 549.50 | 553.38 | 544.08 | 547.25 | 61 212 | 0 |
| 10.12.2025 | 560.00 | 560.00 | 546.69 | 555.78 | 52 950 | 0 |
| 09.12.2025 | 566.50 | 569.00 | 557.56 | 558.09 | 55 975 | 0 |
| 08.12.2025 | 576.15 | 576.15 | 562.67 | 567.03 | 57 754 | 0 |
| 05.12.2025 | 569.50 | 576.52 | 569.50 | 575.16 | 49 128 | 0 |
| 04.12.2025 | 571.45 | 573.86 | 564.86 | 568.76 | 43 301 | 0 |
| 03.12.2025 | 568.39 | 571.75 | 563.04 | 569.78 | 43 746 | 0 |
| 02.12.2025 | 568.83 | 570.72 | 561.66 | 567.80 | 57 185 | 0 |
| 01.12.2025 | 568.22 | 573.47 | 566.63 | 567.43 | 43 979 | 0 |
| 28.11.2025 | 571.50 | 573.99 | 568.45 | 573.34 | 27 751 | 0 |
| 26.11.2025 | 580.66 | 582.02 | 573.75 | 574.33 | 37 387 | 0 |
| 25.11.2025 | 563.29 | 580.00 | 561.29 | 578.97 | 91 684 | 0 |
| 24.11.2025 | 563.98 | 570.73 | 560.17 | 568.29 | 94 681 | 0 |
| 21.11.2025 | 551.52 | 563.89 | 548.77 | 561.60 | 112 617 | 0 |
| 20.11.2025 | 568.50 | 574.44 | 551.01 | 552.28 | 95 107 | 0 |
| 19.11.2025 | 544.92 | 566.84 | 544.51 | 564.62 | 150 304 | 0 |
| 18.11.2025 | 545.36 | 549.11 | 539.41 | 546.78 | 219 773 | 0 |
| 17.11.2025 | 546.23 | 554.36 | 544.25 | 546.61 | 128 366 | 0 |
| 14.11.2025 | 560.59 | 560.79 | 548.98 | 549.47 | 265 446 | 0 |
| 13.11.2025 | 566.14 | 573.42 | 561.32 | 565.56 | 277 617 | 0 |
| 12.11.2025 | 573.75 | 580.24 | 570.14 | 572.61 | 195 729 | 0 |
| 11.11.2025 | 575.50 | 579.07 | 570.59 | 571.78 | 249 414 | 0 |
| 10.11.2025 | 561.39 | 578.15 | 560.02 | 576.20 | 451 299 | 0 |
| 07.11.2025 | 544.50 | 562.55 | 541.80 | 560.14 | 279 612 | 0 |
| 06.11.2025 | 546.23 | 548.55 | 538.40 | 547.93 | 314 644 | 0 |
| 05.11.2025 | 538.00 | 551.97 | 535.95 | 548.67 | 265 041 | 0 |
| 04.11.2025 | 547.98 | 547.98 | 535.54 | 538.97 | 206 363 | 0 |
| 03.11.2025 | 532.05 | 544.84 | 527.80 | 544.12 | 316 584 | 0 |
| 31.10.2025 | 528.62 | 538.14 | 526.20 | 534.31 | 188 300 | 0 |
| 30.10.2025 | 534.52 | 537.86 | 529.36 | 530.03 | 188 562 | 0 |
| 29.10.2025 | 543.56 | 543.95 | 534.47 | 537.46 | 63 568 | 0 |
| 28.10.2025 | 546.62 | 552.16 | 539.12 | 545.31 | 55 848 | 0 |
| 27.10.2025 | 544.75 | 551.63 | 539.10 | 551.05 | 57 439 | 0 |
| 24.10.2025 | 547.62 | 552.27 | 541.65 | 546.41 | 150 530 | 0 |
| 23.10.2025 | 525.96 | 552.36 | 525.39 | 551.35 | 254 842 | 0 |
| 22.10.2025 | 542.22 | 549.85 | 522.11 | 527.12 | 370 440 | 0 |
| 21.10.2025 | 460.28 | 466.85 | 456.38 | 462.86 | 129 057 | 0 |
| 20.10.2025 | 452.50 | 461.47 | 451.74 | 458.56 | 133 203 | 0 |
| 17.10.2025 | 437.17 | 449.13 | 434.58 | 446.03 | 162 766 | 0 |
| 16.10.2025 | 438.50 | 439.38 | 433.73 | 434.67 | 162 332 | 0 |
| 15.10.2025 | 437.02 | 440.66 | 432.84 | 435.69 | 137 780 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
