Mercado fechará em 2 h 53 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
387,64-2,13 (-0,55%)
A partir de 12:07PM EST. Mercado aberto.
Período:
26 de fev. de 2023 - 26 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de fev. de 2024389,08391,81387,20387,64387,64354.278
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
16 de nov. de 2023296,79305,30295,02303,95303,952.296.100
15 de nov. de 2023291,39297,34291,39293,22293,221.889.600
14 de nov. de 2023288,37294,14287,98291,62291,621.847.700
13 de nov. de 2023285,33289,99281,12282,48282,481.772.500
10 de nov. de 2023273,41278,55269,49277,49277,491.536.400
09 de nov. de 2023277,98278,95271,90272,40272,401.095.200
08 de nov. de 2023280,50282,45276,80277,93277,931.620.200
07 de nov. de 2023277,22279,62275,27278,69278,691.810.200
06 de nov. de 2023278,13279,52273,70277,26277,261.156.000
03 de nov. de 2023280,22281,58277,39278,52278,521.310.500
02 de nov. de 2023274,57278,15272,63277,89277,891.965.800
01 de nov. de 2023262,17272,18262,00270,46270,462.087.300
31 de out. de 2023260,39263,95260,17262,22262,222.373.300
30 de out. de 2023260,08261,15254,85258,49258,492.277.800
27 de out. de 2023263,82264,77257,01258,98258,981.861.700
26 de out. de 2023264,24264,24255,95259,51259,512.924.900
25 de out. de 2023280,13281,88266,13266,61266,612.618.100
24 de out. de 2023271,93280,02271,77277,39277,392.529.000
23 de out. de 2023268,50278,18267,05272,59272,592.556.200
20 de out. de 2023260,05269,49256,72266,91266,917.002.100
19 de out. de 2023277,10278,13271,71273,45273,453.022.800
18 de out. de 2023275,00278,70273,05275,52275,521.993.100
17 de out. de 2023272,41279,62268,43275,37275,372.518.700
16 de out. de 2023276,00278,61270,60274,16274,162.283.100
13 de out. de 2023266,83273,72265,50273,15273,152.937.700
12 de out. de 2023281,93283,27265,60266,12266,125.153.300
11 de out. de 2023298,66298,72278,21281,79281,793.560.400
10 de out. de 2023295,13301,07292,52297,83297,831.459.800
09 de out. de 2023293,13295,13289,60294,49294,49920.400
06 de out. de 2023286,47296,73284,99295,68295,681.444.000
05 de out. de 2023291,85292,45284,80290,09290,09963.200
04 de out. de 2023289,62290,82285,47290,28290,281.123.900
03 de out. de 2023291,54292,83286,47288,04288,041.059.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...