Mercado fechado

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
201,54+8,18 (+4,23%)
No fechamento: 04:00PM EDT
200,90 -0,64 (-0,32%)
Pós-fechamento: 07:43PM EDT
Período:
04 de out. de 2021 - 04 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 2022197,87202,80197,64201,54201,542.079.600
03 de out. de 2022189,40195,17187,97193,36193,361.644.600
30 de set. de 2022190,12194,46187,06187,44187,442.094.000
29 de set. de 2022189,60191,25187,09189,06189,061.719.200
28 de set. de 2022188,35193,63186,27192,40192,401.592.700
27 de set. de 2022190,56191,50184,94186,38186,381.815.800
26 de set. de 2022189,95192,46187,02187,93187,931.751.800
23 de set. de 2022190,20191,14186,95190,52190,521.918.200
22 de set. de 2022193,45194,45189,08191,08191,081.907.300
21 de set. de 2022200,39203,52195,00195,04195,041.583.300
20 de set. de 2022201,13201,17196,71199,55199,551.627.200
19 de set. de 2022203,87204,32199,48202,21202,212.076.400
16 de set. de 2022206,75207,43203,46206,28206,282.800.900
15 de set. de 2022211,00215,49209,17209,62209,622.117.500
14 de set. de 2022210,78212,98208,56210,78210,781.490.900
13 de set. de 2022214,62216,73210,88211,40211,402.375.100
12 de set. de 2022220,76223,41219,41222,02222,021.313.600
09 de set. de 2022215,86221,89215,45221,32221,321.900.400
08 de set. de 2022207,76217,39207,76214,78214,781.827.300
07 de set. de 2022203,36211,37202,44210,87210,871.732.500
06 de set. de 2022204,34205,38201,15202,30202,301.445.500
02 de set. de 2022207,72209,37202,04203,67203,671.539.800
01 de set. de 2022203,85206,44200,19206,11206,111.500.700
31 de ago. de 2022208,51210,48205,19205,74205,741.867.000
30 de ago. de 2022210,12211,75205,38206,50206,501.562.900
29 de ago. de 2022209,27211,68207,84208,90208,901.871.900
26 de ago. de 2022224,57225,38210,94211,09211,092.475.100
25 de ago. de 2022222,84225,12220,90225,02225,021.302.500
24 de ago. de 2022218,19222,60217,94220,47220,471.798.800
23 de ago. de 2022216,99218,52214,86216,81216,811.912.800
22 de ago. de 2022221,13222,51217,01218,54218,542.130.800
19 de ago. de 2022227,36227,95223,56224,78224,782.033.100
18 de ago. de 2022230,79231,34226,82229,59229,591.356.700
17 de ago. de 2022230,71232,47228,35229,71229,711.355.000
16 de ago. de 2022235,90236,95231,51233,71233,711.646.900
15 de ago. de 2022237,03239,64235,81238,26238,261.384.100
12 de ago. de 2022236,75238,57234,73238,37238,371.744.400
11 de ago. de 2022238,38242,56235,23236,02236,021.625.000
10 de ago. de 2022239,76240,79236,63237,85237,851.943.000
09 de ago. de 2022238,16238,68232,44232,88232,881.532.500
08 de ago. de 2022241,00245,36238,64239,13239,132.216.200
05 de ago. de 2022237,68241,68236,55240,32240,321.861.100
04 de ago. de 2022242,07242,92239,61242,46242,461.180.400
03 de ago. de 2022239,04243,31236,44242,18242,181.802.700
02 de ago. de 2022234,43244,99233,53238,48238,483.273.800
01 de ago. de 2022227,31231,50226,57228,54228,541.333.300
29 de jul. de 2022228,65230,95227,01230,17230,171.941.300
28 de jul. de 2022224,99231,26221,21230,54230,542.218.400
27 de jul. de 2022219,45226,57219,45225,34225,342.535.400
26 de jul. de 2022218,11219,92214,08216,79216,792.376.900
25 de jul. de 2022213,21221,80212,27219,17219,173.170.900
22 de jul. de 2022207,44217,49203,31211,85211,856.588.300
21 de jul. de 2022220,91225,44219,58224,75224,752.876.900
20 de jul. de 2022215,00221,09214,17219,22219,221.934.400
19 de jul. de 2022210,45214,62208,81214,44214,441.951.900
18 de jul. de 2022211,43213,66205,32206,26206,261.523.100
15 de jul. de 2022207,88211,17207,37210,92210,922.231.100
14 de jul. de 2022200,41204,51197,30204,31204,311.553.700
13 de jul. de 2022198,30204,29196,10202,06202,061.482.900
12 de jul. de 2022206,59209,14201,07202,13202,131.519.900
11 de jul. de 2022207,48208,14202,49205,72205,721.197.500
08 de jul. de 2022206,05211,22205,73208,81208,811.149.300
07 de jul. de 2022204,79209,37204,25208,71208,711.396.700
06 de jul. de 2022207,78209,48204,33205,35205,351.654.600
05 de jul. de 2022203,06207,32200,12206,75206,751.432.700
01 de jul. de 2022201,07206,33200,00206,10206,101.459.700
30 de jun. de 2022201,46203,38197,61200,71200,712.224.300
29 de jun. de 2022201,85203,85197,85202,59202,591.655.400
28 de jun. de 2022209,02211,47201,17201,99201,991.662.000
27 de jun. de 2022208,80209,88205,88207,94207,941.900.800
24 de jun. de 2022207,61209,85203,82209,67209,672.270.300
23 de jun. de 2022202,90206,93201,81204,50204,501.612.000
22 de jun. de 2022192,91203,70191,90200,62200,622.580.900
21 de jun. de 2022195,64197,65193,93194,32194,321.859.500
17 de jun. de 2022191,80195,50189,90192,08192,083.802.200
16 de jun. de 2022191,87193,05186,83190,71190,712.449.300
15 de jun. de 2022194,00200,15192,36196,13196,132.409.500
14 de jun. de 2022194,63195,33188,81191,10191,103.184.200
13 de jun. de 2022199,00200,24193,76194,97194,973.539.900
10 de jun. de 2022206,80208,00203,66205,27205,271.602.600
09 de jun. de 2022216,35216,97209,91209,95209,951.595.300
08 de jun. de 2022221,04222,82218,15218,60218,601.104.500
07 de jun. de 2022215,29222,57214,58221,95221,951.351.900
06 de jun. de 2022221,45222,84215,48216,43216,431.374.300
03 de jun. de 2022224,04224,51216,97217,79217,791.524.400
02 de jun. de 2022216,40227,34214,07227,21227,212.099.500
01 de jun. de 2022227,74230,00212,20216,39216,392.426.100
31 de mai. de 2022228,40230,00224,80227,64227,642.046.500
27 de mai. de 2022226,50229,89224,44229,16229,162.132.900
26 de mai. de 2022223,41226,06221,14223,30223,302.562.800
25 de mai. de 2022216,18224,26216,17222,58222,581.466.100
24 de mai. de 2022219,21219,69214,88218,39218,391.519.000
23 de mai. de 2022222,28222,99216,90221,61221,611.496.400
20 de mai. de 2022222,31223,27212,91219,07219,071.817.900
19 de mai. de 2022215,06221,17213,96218,14218,141.722.800
18 de mai. de 2022221,21223,40214,31215,35215,352.031.700
17 de mai. de 2022223,52226,29220,61225,18225,181.324.100
16 de mai. de 2022221,12223,30217,57219,53219,531.569.600
13 de mai. de 2022215,00224,68215,00223,69223,692.250.600
12 de mai. de 2022208,08214,06207,24211,69211,692.035.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...