Mercado abrirá em 9 h 8 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
400,90-1,21 (-0,30%)
No fechamento: 04:00PM EDT
400,90 0,00 (0,00%)
Pós-fechamento: 07:45PM EDT
Período:
22 de mai. de 2023 - 22 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de mai. de 2024402,56408,43399,17400,90400,901.355.300
21 de mai. de 2024400,00403,00397,10402,11402,111.283.200
20 de mai. de 2024398,58400,41395,60400,03400,03951.200
17 de mai. de 2024396,19398,96393,98398,82398,82720.300
16 de mai. de 2024398,28401,36396,02396,43396,431.083.800
15 de mai. de 2024387,22399,66386,00399,39399,391.200.800
14 de mai. de 2024382,40384,81379,67384,19384,19913.300
13 de mai. de 2024389,16389,16380,65380,88380,881.070.900
10 de mai. de 2024385,55389,76383,88386,70386,70853.100
09 de mai. de 2024381,79387,33380,69385,45385,45882.200
08 de mai. de 2024384,93386,01380,13380,37380,371.108.000
07 de mai. de 2024385,01389,78383,05388,65388,65932.800
06 de mai. de 2024382,63384,35380,60383,05383,05878.200
03 de mai. de 2024380,00384,47378,87381,36381,361.028.800
02 de mai. de 2024373,64377,88367,39377,65377,651.208.600
01 de mai. de 2024369,57379,50368,60371,70371,70952.200
30 de abr. de 2024373,18373,68368,75370,62370,621.213.200
29 de abr. de 2024375,39377,99372,06374,14374,14983.200
26 de abr. de 2024368,10377,83368,10375,33375,33927.700
25 de abr. de 2024374,12375,46367,66373,12373,121.262.500
24 de abr. de 2024374,00383,62372,83375,01375,011.325.600
23 de abr. de 2024370,88379,77368,68377,08377,081.858.800
22 de abr. de 2024369,54371,83364,31368,93368,931.603.100
19 de abr. de 2024385,27388,65364,17366,34366,343.974.900
18 de abr. de 2024372,57375,33369,15372,63372,632.320.500
17 de abr. de 2024378,93379,71371,14374,17374,171.625.500
16 de abr. de 2024376,63383,85371,54378,55378,551.603.000
15 de abr. de 2024392,25392,29376,33377,36377,361.650.700
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...