Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ISRG.US
438.01+0.76(+0.17%)(czas lokalny: 16.07.2024 16:00)Intuitive Surgical Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 440.84 | 442.09 | 433.22 | 438.01 | 1 436 106 | 0 |
15.07.2024 | 444.00 | 444.78 | 433.91 | 437.25 | 1 573 083 | 0 |
12.07.2024 | 442.84 | 447.14 | 439.61 | 444.16 | 1 151 601 | 0 |
11.07.2024 | 444.74 | 449.00 | 442.70 | 443.50 | 1 818 580 | 0 |
10.07.2024 | 441.69 | 445.48 | 438.85 | 444.74 | 1 082 924 | 0 |
09.07.2024 | 447.62 | 447.72 | 441.27 | 442.30 | 889 602 | 0 |
08.07.2024 | 442.04 | 445.96 | 441.56 | 444.53 | 1 280 739 | 0 |
05.07.2024 | 437.94 | 445.05 | 433.43 | 443.76 | 1 114 523 | 0 |
03.07.2024 | 439.00 | 439.00 | 432.90 | 434.81 | 826 374 | 0 |
02.07.2024 | 436.31 | 439.64 | 432.20 | 438.81 | 1 091 594 | 0 |
01.07.2024 | 445.85 | 448.23 | 433.79 | 436.24 | 1 658 861 | 0 |
28.06.2024 | 444.74 | 447.11 | 441.49 | 444.85 | 3 106 192 | 0 |
27.06.2024 | 442.10 | 445.79 | 439.61 | 445.11 | 1 226 026 | 0 |
26.06.2024 | 441.25 | 443.83 | 437.71 | 442.56 | 1 360 337 | 0 |
25.06.2024 | 431.12 | 443.81 | 430.49 | 442.31 | 2 636 985 | 0 |
24.06.2024 | 432.78 | 435.72 | 426.97 | 429.04 | 1 610 409 | 0 |
21.06.2024 | 436.08 | 436.08 | 430.00 | 432.56 | 2 769 405 | 0 |
20.06.2024 | 435.99 | 437.20 | 428.67 | 432.55 | 1 291 429 | 0 |
18.06.2024 | 429.05 | 435.00 | 435.00 | 435.00 | 1 384 583 | 0 |
17.06.2024 | 425.36 | 431.60 | 423.58 | 430.00 | 1 125 221 | 0 |
14.06.2024 | 418.80 | 426.31 | 413.98 | 425.78 | 940 996 | 0 |
13.06.2024 | 424.74 | 428.00 | 422.51 | 422.90 | 1 142 897 | 0 |
12.06.2024 | 421.06 | 428.86 | 420.86 | 428.10 | 1 251 686 | 0 |
11.06.2024 | 417.04 | 420.22 | 415.20 | 418.78 | 907 852 | 0 |
10.06.2024 | 416.60 | 419.87 | 413.52 | 418.38 | 815 834 | 0 |
07.06.2024 | 418.13 | 420.60 | 415.80 | 417.61 | 1 199 562 | 0 |
06.06.2024 | 413.92 | 419.17 | 405.08 | 418.15 | 1 733 347 | 0 |
05.06.2024 | 407.72 | 418.14 | 407.33 | 417.24 | 2 226 648 | 0 |
04.06.2024 | 402.55 | 408.09 | 397.47 | 406.61 | 936 150 | 0 |
03.06.2024 | 402.89 | 405.33 | 398.60 | 403.86 | 913 144 | 0 |
31.05.2024 | 404.94 | 408.90 | 396.48 | 402.12 | 1 983 052 | 0 |
30.05.2024 | 405.00 | 412.29 | 400.49 | 403.39 | 1 651 082 | 0 |
29.05.2024 | 396.59 | 403.00 | 396.15 | 398.40 | 958 223 | 0 |
28.05.2024 | 404.41 | 405.99 | 398.29 | 401.03 | 964 207 | 0 |
24.05.2024 | 397.61 | 404.85 | 404.85 | 404.85 | 1 082 160 | 0 |
23.05.2024 | 402.47 | 405.38 | 396.35 | 398.39 | 1 189 539 | 0 |
22.05.2024 | 402.56 | 408.43 | 399.17 | 400.90 | 1 355 669 | 0 |
21.05.2024 | 400.00 | 403.00 | 397.10 | 402.11 | 1 283 375 | 0 |
20.05.2024 | 398.58 | 400.41 | 395.60 | 400.03 | 951 293 | 0 |
17.05.2024 | 396.19 | 398.96 | 393.98 | 398.82 | 720 293 | 0 |
16.05.2024 | 398.28 | 401.36 | 396.02 | 396.43 | 1 083 935 | 0 |
15.05.2024 | 387.22 | 399.66 | 386.00 | 399.39 | 1 200 770 | 0 |
14.05.2024 | 380.85 | 384.85 | 379.67 | 384.19 | 913 529 | 0 |
13.05.2024 | 389.16 | 389.50 | 380.65 | 380.88 | 1 070 927 | 0 |
10.05.2024 | 385.55 | 389.76 | 383.88 | 386.70 | 853 114 | 0 |
09.05.2024 | 381.79 | 387.33 | 380.69 | 385.45 | 882 194 | 0 |
08.05.2024 | 384.93 | 386.01 | 380.12 | 380.37 | 1 107 975 | 0 |
07.05.2024 | 385.04 | 389.78 | 383.05 | 388.65 | 932 790 | 0 |
06.05.2024 | 382.63 | 384.35 | 380.60 | 383.05 | 878 194 | 0 |
03.05.2024 | 380.00 | 384.47 | 378.87 | 381.36 | 1 028 858 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus