Mercado fechado

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
384,80-7,46 (-1,90%)
No fechamento: 04:00PM EDT
381,20 -3,60 (-0,94%)
Pós-fechamento: 07:57PM EDT
Período:
13 de abr. de 2023 - 13 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de abr. de 2024387,00388,26380,71384,80384,801.475.900
11 de abr. de 2024387,58392,80387,58392,26392,261.186.500
10 de abr. de 2024387,16391,46385,51388,46388,461.198.800
09 de abr. de 2024389,95391,18383,81390,96390,961.120.400
08 de abr. de 2024388,39389,89383,04386,93386,93947.200
05 de abr. de 2024381,12393,66379,24388,39388,391.404.400
04 de abr. de 2024387,76389,03378,62378,92378,921.602.900
03 de abr. de 2024383,77388,29382,22383,42383,421.634.200
02 de abr. de 2024391,99391,99380,51382,36382,362.334.100
01 de abr. de 2024399,00399,64392,22394,87394,871.159.800
28 de mar. de 2024401,45402,50397,06399,09399,091.124.700
27 de mar. de 2024403,02403,76397,50400,10400,101.374.600
26 de mar. de 2024394,37399,56392,29397,63397,631.543.000
25 de mar. de 2024393,59396,90390,50391,71391,711.117.300
22 de mar. de 2024392,45394,51387,17394,07394,071.562.600
21 de mar. de 2024394,00397,00391,93391,96391,96920.800
20 de mar. de 2024390,39390,67384,40390,37390,37930.000
19 de mar. de 2024391,99392,58381,77390,53390,531.610.700
18 de mar. de 2024399,60401,27390,79392,62392,621.654.500
15 de mar. de 2024398,16398,16382,63396,28396,283.906.400
14 de mar. de 2024383,23384,43376,60384,31384,311.413.000
13 de mar. de 2024389,67390,69380,99382,99382,991.448.000
12 de mar. de 2024378,90390,26378,52389,40389,401.446.500
11 de mar. de 2024391,00391,00377,44378,90378,901.602.300
08 de mar. de 2024392,02395,93390,79391,85391,851.737.600
07 de mar. de 2024393,30396,61390,35392,68392,681.797.500
06 de mar. de 2024386,76393,14386,76388,16388,161.203.200
05 de mar. de 2024400,00400,41386,30387,32387,321.610.500
04 de mar. de 2024398,30403,00396,51400,59400,591.943.700
01 de mar. de 2024383,48399,67382,32397,90397,902.193.900
29 de fev. de 2024384,41389,26383,93385,60385,602.134.800
28 de fev. de 2024384,60386,75383,56386,59386,59902.800
27 de fev. de 2024386,46389,47385,28386,46386,461.042.900
26 de fev. de 2024389,40391,81386,15388,27388,271.024.500
23 de fev. de 2024389,08391,25387,28389,77389,771.000.300
22 de fev. de 2024382,43389,68382,21389,08389,081.540.700
21 de fev. de 2024376,75380,47373,15380,23380,231.216.700
20 de fev. de 2024379,69382,88374,61377,64377,641.483.400
16 de fev. de 2024378,29381,15376,00378,63378,631.272.000
15 de fev. de 2024382,03383,00377,54380,17380,171.053.100
14 de fev. de 2024380,09381,91378,00381,76381,761.147.600
13 de fev. de 2024375,00383,25371,00378,89378,891.705.300
12 de fev. de 2024386,09387,36381,07382,13382,131.569.900
09 de fev. de 2024387,46389,92383,05388,22388,221.233.900
08 de fev. de 2024389,51391,60385,36386,94386,94998.700
07 de fev. de 2024390,38392,00385,72391,38391,381.458.800
06 de fev. de 2024385,26389,79384,12389,69389,691.694.300
05 de fev. de 2024384,47388,62380,57383,94383,941.575.100
02 de fev. de 2024382,33385,43377,90383,77383,771.773.500
01 de fev. de 2024378,41384,29375,67383,83383,831.630.100
31 de jan. de 2024378,50383,74375,60378,22378,221.802.100
30 de jan. de 2024377,37381,79376,42377,29377,291.375.300
29 de jan. de 2024374,41379,34373,06379,16379,161.603.000
26 de jan. de 2024371,60375,06368,01374,76374,762.144.700
25 de jan. de 2024372,61377,33370,60374,97374,971.873.300
24 de jan. de 2024383,93384,00362,14370,07370,074.949.700
23 de jan. de 2024377,25377,80367,50371,41371,412.393.800
22 de jan. de 2024377,91379,39375,07375,81375,811.813.100
19 de jan. de 2024374,00376,90370,66374,82374,822.392.200
18 de jan. de 2024369,88374,18366,79371,93371,932.533.100
17 de jan. de 2024358,40361,23355,17358,88358,881.246.100
16 de jan. de 2024363,39364,48359,40362,33362,331.494.800
12 de jan. de 2024365,00366,86360,96363,71363,711.456.300
11 de jan. de 2024364,45366,80357,63362,31362,312.230.600
10 de jan. de 2024348,00364,87345,53364,45364,454.868.400
09 de jan. de 2024326,03332,80325,77330,56330,561.421.600
08 de jan. de 2024324,50329,53324,12328,86328,861.463.300
05 de jan. de 2024322,55327,52321,31322,50322,501.042.100
04 de jan. de 2024320,43326,41320,26323,27323,271.471.700
03 de jan. de 2024328,10328,10320,68322,13322,131.596.500
02 de jan. de 2024333,00336,20328,38330,98330,981.379.200
29 de dez. de 2023337,83339,26336,62337,36337,361.303.300
28 de dez. de 2023337,01340,49336,34338,39338,39740.700
27 de dez. de 2023337,00337,67335,07337,47337,47750.000
26 de dez. de 2023336,92338,35335,21337,39337,39736.700
22 de dez. de 2023334,52337,06333,46336,26336,261.024.900
21 de dez. de 2023328,97333,98327,53333,45333,451.969.700
20 de dez. de 2023334,05334,05325,26325,43325,431.845.600
19 de dez. de 2023328,42336,58328,00335,72335,722.276.700
18 de dez. de 2023325,73331,99325,01328,42328,421.937.800
15 de dez. de 2023325,83327,00322,59324,35324,353.637.200
14 de dez. de 2023330,00332,61324,83326,18326,182.068.800
13 de dez. de 2023320,68329,45320,22328,96328,961.447.000
12 de dez. de 2023316,96321,36314,38320,71320,711.371.300
11 de dez. de 2023310,00319,80309,80315,43315,431.730.900
08 de dez. de 2023310,52312,88308,58310,42310,421.222.900
07 de dez. de 2023310,97312,75307,72311,56311,561.313.400
06 de dez. de 2023311,39313,60308,61310,26310,261.182.600
05 de dez. de 2023312,00312,00304,50309,52309,521.246.300
04 de dez. de 2023311,92315,93308,91311,84311,841.431.200
01 de dez. de 2023310,59315,64308,73315,20315,201.388.700
30 de nov. de 2023310,76311,99304,70310,84310,842.437.500
29 de nov. de 2023312,00316,31309,96310,76310,761.388.900
28 de nov. de 2023311,84312,76309,26310,95310,951.559.000
27 de nov. de 2023314,68316,00312,02314,98314,981.084.300
24 de nov. de 2023316,95318,26316,00318,01318,01601.300
22 de nov. de 2023315,00317,39313,92315,80315,801.199.700
21 de nov. de 2023311,00312,22308,85311,82311,821.461.600
20 de nov. de 2023305,44312,20305,00311,34311,341.746.300
17 de nov. de 2023306,34311,24304,62305,28305,282.993.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...