Mercado fechado

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
270,60-1,42 (-0,52%)
No fechamento: 04:00PM EST
270,66 +0,06 (+0,02%)
Pós-fechamento: 07:58PM EST
Período:
10 de dez. de 2021 - 10 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de dez. de 2022270,49273,79269,94270,60270,602.102.900
08 de dez. de 2022270,71274,20268,63272,02272,021.431.600
07 de dez. de 2022266,19268,60265,14267,96267,961.195.600
06 de dez. de 2022269,00269,42264,51266,31266,311.477.800
05 de dez. de 2022269,14271,25267,22269,72269,721.504.900
02 de dez. de 2022268,15272,96267,43272,25272,251.629.100
01 de dez. de 2022270,39275,83269,90274,49274,491.870.200
30 de nov. de 2022260,48270,48260,48270,39270,393.156.700
29 de nov. de 2022262,04262,99257,20258,80258,801.497.600
28 de nov. de 2022264,54266,50261,82262,64262,641.406.500
25 de nov. de 2022263,69265,35261,41265,13265,13788.100
23 de nov. de 2022264,49267,11262,83264,45264,451.532.200
22 de nov. de 2022258,99263,75258,48262,90262,901.369.100
21 de nov. de 2022260,96264,81259,64260,35260,351.805.100
18 de nov. de 2022264,44266,60260,05262,11262,111.579.000
17 de nov. de 2022258,46262,00255,40260,77260,771.981.400
16 de nov. de 2022264,84265,38260,99263,04263,041.619.900
15 de nov. de 2022262,96266,14261,09264,18264,182.068.400
14 de nov. de 2022262,19263,09257,84259,44259,442.283.600
11 de nov. de 2022255,74267,67255,74265,08265,083.188.300
10 de nov. de 2022248,66258,73247,03257,86257,863.949.800
09 de nov. de 2022238,76241,13235,58236,13236,131.761.500
08 de nov. de 2022242,18245,75237,56240,70240,701.589.700
07 de nov. de 2022241,72244,20239,80242,33242,332.107.900
04 de nov. de 2022237,92240,77233,70239,53239,531.895.900
03 de nov. de 2022233,01236,16231,07234,19234,192.341.300
02 de nov. de 2022245,43247,97236,00236,13236,132.708.300
01 de nov. de 2022248,07251,29245,19246,86246,862.277.400
31 de out. de 2022243,00248,41242,79246,47246,472.704.400
28 de out. de 2022240,94248,11240,40244,16244,162.901.600
27 de out. de 2022242,44244,10238,32241,69241,692.770.200
26 de out. de 2022237,75249,14235,94241,66241,663.699.800
25 de out. de 2022231,03238,07226,11237,87237,874.646.800
24 de out. de 2022218,84221,56217,64220,27220,272.430.500
21 de out. de 2022210,50219,04206,77218,49218,493.142.800
20 de out. de 2022211,41221,00211,12212,00212,003.664.900
19 de out. de 2022217,94220,98210,36211,14211,145.873.000
18 de out. de 2022195,94199,77192,40193,73193,732.957.800
17 de out. de 2022186,26190,75185,82190,12190,122.379.900
14 de out. de 2022193,29194,50182,56183,06183,062.430.100
13 de out. de 2022181,11192,44180,07190,38190,382.067.300
12 de out. de 2022186,56186,97183,57186,34186,341.628.400
11 de out. de 2022186,22189,67183,53185,90185,901.663.400
10 de out. de 2022187,94188,65184,32186,55186,551.635.100
07 de out. de 2022194,65195,60187,62188,68188,681.897.100
06 de out. de 2022200,09202,68197,23197,70197,701.502.200
05 de out. de 2022198,27202,58196,36201,38201,381.647.300
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 2022190,20191,14186,95190,52190,521.918.600
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...