Mercado fechado

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
292,29-3,86 (-1,30%)
No fechamento: 04:00PM EDT
292,29 0,00 (0,00%)
Pós-fechamento: 07:59PM EDT
Período:
01 de out. de 2022 - 01 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 2023297,87298,35291,70292,29292,291.294.200
28 de set. de 2023292,13297,40292,13296,15296,151.206.400
27 de set. de 2023292,00297,46288,55291,43291,431.749.100
26 de set. de 2023291,73292,85288,95290,74290,741.297.500
25 de set. de 2023286,40293,39285,74293,25293,251.519.300
22 de set. de 2023286,49293,92284,42288,20288,201.962.400
21 de set. de 2023290,06290,66283,74284,35284,352.039.400
20 de set. de 2023303,17303,39291,79291,96291,961.391.200
19 de set. de 2023298,17300,48295,25299,65299,651.076.500
18 de set. de 2023296,13303,80296,00298,17298,171.007.000
15 de set. de 2023303,74304,04294,85295,54295,542.791.900
14 de set. de 2023305,23305,87299,81303,74303,741.348.400
13 de set. de 2023301,05304,95300,14302,70302,701.225.300
12 de set. de 2023300,92302,88300,00301,55301,551.205.400
11 de set. de 2023300,00304,19298,70302,35302,351.566.500
08 de set. de 2023297,55300,22296,58298,22298,221.507.500
07 de set. de 2023305,53305,97295,01297,22297,222.117.300
06 de set. de 2023309,48309,65303,80307,84307,841.171.200
05 de set. de 2023310,00311,38306,68307,68307,68944.100
01 de set. de 2023317,55318,20309,20310,41310,411.335.400
31 de ago. de 2023319,60321,31312,46312,68312,682.076.900
30 de ago. de 2023312,05319,52312,05318,58318,582.092.100
29 de ago. de 2023301,50311,08301,50310,39310,391.804.700
28 de ago. de 2023301,22304,91300,00301,48301,481.450.300
25 de ago. de 2023287,28298,36286,74297,55297,551.920.600
24 de ago. de 2023292,88293,49285,47285,64285,641.558.800
23 de ago. de 2023287,56292,70287,56290,39290,391.321.800
22 de ago. de 2023287,73289,08285,73287,16287,161.161.400
21 de ago. de 2023286,12286,88282,50286,67286,671.776.700
18 de ago. de 2023287,46291,06284,88285,95285,952.983.400
17 de ago. de 2023298,06299,57289,11290,08290,082.061.400
16 de ago. de 2023305,60306,27299,10299,32299,321.441.500
15 de ago. de 2023306,09312,30305,93306,62306,621.342.200
14 de ago. de 2023304,86305,89303,23305,08305,08950.700
11 de ago. de 2023302,93306,09302,52304,49304,49933.700
10 de ago. de 2023305,75308,60303,82304,67304,671.054.800
09 de ago. de 2023302,87307,40302,47304,10304,101.219.000
08 de ago. de 2023306,24306,27297,17302,87302,872.272.400
07 de ago. de 2023310,00312,86307,66309,24309,241.658.700
04 de ago. de 2023311,90313,27308,25309,31309,311.656.900
03 de ago. de 2023310,38313,29306,09311,28311,281.635.400
02 de ago. de 2023320,59322,62313,34313,87313,871.907.100
01 de ago. de 2023322,00324,52321,70323,95323,951.346.600
31 de jul. de 2023325,89326,27321,91324,40324,401.439.000
28 de jul. de 2023327,40328,70324,93326,53326,531.467.700
27 de jul. de 2023331,71333,68322,66323,56323,561.641.400
26 de jul. de 2023328,27331,02326,56329,37329,371.258.800
25 de jul. de 2023322,76331,56322,46330,90330,902.021.400
24 de jul. de 2023336,76337,85322,64323,56323,562.998.000
21 de jul. de 2023335,91345,40329,53336,66336,669.157.200
20 de jul. de 2023350,05353,46346,85347,66347,663.442.600
19 de jul. de 2023357,64358,07348,00349,70349,702.580.100
18 de jul. de 2023351,61355,50346,54354,93354,932.236.800
17 de jul. de 2023354,00355,54348,60353,84353,841.812.200
14 de jul. de 2023347,50355,38346,40354,00354,002.072.600
13 de jul. de 2023348,32349,58345,95346,97346,972.314.700
12 de jul. de 2023342,88348,63341,45347,59347,591.723.500
11 de jul. de 2023340,92342,76336,64339,11339,111.850.700
10 de jul. de 2023333,33341,15333,33340,27340,272.036.700
07 de jul. de 2023329,99332,97327,62331,29331,292.014.900
06 de jul. de 2023328,78331,65328,02330,14330,141.166.400
05 de jul. de 2023334,16336,28331,44333,89333,891.048.400
03 de jul. de 2023339,92339,92334,25336,03336,03826.000
30 de jun. de 2023341,33344,08340,57341,94341,941.506.100
29 de jun. de 2023335,00340,59334,61338,49338,491.679.300
28 de jun. de 2023330,00334,51329,48332,98332,981.089.000
27 de jun. de 2023329,51330,99325,29330,02330,021.268.100
26 de jun. de 2023326,60328,43323,23325,16325,161.309.300
23 de jun. de 2023324,71328,68323,72327,26327,261.589.100
22 de jun. de 2023323,69328,28322,28327,62327,62864.400
21 de jun. de 2023327,83327,83322,15323,74323,741.445.200
20 de jun. de 2023328,00329,68324,07327,83327,831.726.100
16 de jun. de 2023331,69333,14328,00329,36329,363.113.000
15 de jun. de 2023322,24330,53320,45328,27328,271.783.700
14 de jun. de 2023323,07327,42319,25323,07323,072.142.400
13 de jun. de 2023313,47316,98312,69315,45315,451.052.700
12 de jun. de 2023313,83316,28312,00313,64313,641.470.300
09 de jun. de 2023310,82313,50308,61312,76312,76938.500
08 de jun. de 2023306,32311,23304,79310,82310,821.126.600
07 de jun. de 2023314,67314,82306,79307,24307,241.368.600
06 de jun. de 2023316,90318,92313,00315,72315,721.132.900
05 de jun. de 2023311,85318,62310,87317,49317,491.514.700
02 de jun. de 2023310,54313,47308,82312,18312,181.275.900
01 de jun. de 2023308,00311,33305,58310,54310,541.175.600
31 de mai. de 2023307,00308,26300,14307,84307,842.454.700
30 de mai. de 2023308,88313,13305,97307,07307,071.804.700
26 de mai. de 2023302,76307,86302,76306,90306,901.440.600
25 de mai. de 2023299,95305,24297,38303,77303,771.672.900
24 de mai. de 2023300,01303,65299,20302,48302,481.192.600
23 de mai. de 2023311,23311,92297,83301,44301,441.631.200
22 de mai. de 2023312,83317,81312,57313,62313,621.046.200
19 de mai. de 2023313,00315,20311,42313,61313,611.370.800
18 de mai. de 2023307,87312,65307,04312,23312,231.391.600
17 de mai. de 2023307,51308,78303,96308,22308,221.261.600
16 de mai. de 2023306,67308,36306,10306,61306,61811.900
15 de mai. de 2023305,01308,28304,85308,05308,051.308.500
12 de mai. de 2023304,28305,95303,09305,27305,27950.200
11 de mai. de 2023302,00304,19300,41303,47303,471.305.100
10 de mai. de 2023303,10304,05300,53302,59302,591.274.000
09 de mai. de 2023303,08303,08300,33301,55301,551.122.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...