Italia markets closed

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
370,62-3,52 (-0,94%)
Alla chiusura: 04:00PM EDT
370,00 -0,62 (-0,17%)
Dopo ore: 07:33PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024373,18373,68368,75370,62370,621.209.510
29 apr 2024375,39377,99372,06374,14374,14983.200
26 apr 2024368,10377,83368,10375,33375,33927.700
25 apr 2024374,12375,46367,66373,12373,121.262.500
24 apr 2024374,00383,62372,83375,01375,011.325.600
23 apr 2024370,88379,77368,68377,08377,081.858.800
22 apr 2024369,54371,83364,31368,93368,931.603.100
19 apr 2024385,27388,65364,17366,34366,343.974.900
18 apr 2024372,57375,33369,15372,63372,632.320.500
17 apr 2024378,93379,71371,14374,17374,171.625.500
16 apr 2024376,63383,85371,54378,55378,551.603.000
15 apr 2024392,25392,29376,33377,36377,361.650.700
12 apr 2024387,00388,26380,71384,80384,801.475.900
11 apr 2024387,58392,80387,58392,26392,261.186.500
10 apr 2024387,16391,46385,51388,46388,461.198.800
09 apr 2024389,95391,18383,81390,96390,961.120.400
08 apr 2024388,39389,89383,04386,93386,93947.200
05 apr 2024381,12393,66379,24388,39388,391.404.400
04 apr 2024387,76389,03378,62378,92378,921.602.900
03 apr 2024383,77388,29382,22383,42383,421.634.200
02 apr 2024391,99391,99380,51382,36382,362.334.100
01 apr 2024399,00399,64392,22394,87394,871.159.800
28 mar 2024401,45402,50397,06399,09399,091.124.700
27 mar 2024403,02403,76397,50400,10400,101.374.600
26 mar 2024394,37399,56392,29397,63397,631.543.000
25 mar 2024393,59396,90390,50391,71391,711.117.300
22 mar 2024392,45394,51387,17394,07394,071.562.600
21 mar 2024394,00397,00391,93391,96391,96920.800
20 mar 2024390,39390,67384,40390,37390,37930.000
19 mar 2024391,99392,58381,77390,53390,531.610.700
18 mar 2024399,60401,27390,79392,62392,621.654.500
15 mar 2024398,16398,16382,63396,28396,283.906.400
14 mar 2024383,23384,43376,60384,31384,311.413.000
13 mar 2024389,67390,69380,99382,99382,991.448.000
12 mar 2024378,90390,26378,52389,40389,401.446.500
11 mar 2024391,00391,00377,44378,90378,901.602.300
08 mar 2024392,02395,93390,79391,85391,851.737.600
07 mar 2024393,30396,61390,35392,68392,681.797.500
06 mar 2024386,76393,14386,76388,16388,161.203.200
05 mar 2024400,00400,41386,30387,32387,321.610.500
04 mar 2024398,30403,00396,51400,59400,591.943.700
01 mar 2024383,48399,67382,32397,90397,902.193.900
29 feb 2024384,41389,26383,93385,60385,602.134.800
28 feb 2024384,60386,75383,56386,59386,59902.800
27 feb 2024386,46389,47385,28386,46386,461.042.900
26 feb 2024389,40391,81386,15388,27388,271.024.500
23 feb 2024389,08391,25387,28389,77389,771.000.300
22 feb 2024382,43389,68382,21389,08389,081.540.700
21 feb 2024376,75380,47373,15380,23380,231.216.700
20 feb 2024379,69382,88374,61377,64377,641.483.400
16 feb 2024378,29381,15376,00378,63378,631.272.000
15 feb 2024382,03383,00377,54380,17380,171.053.100
14 feb 2024380,09381,91378,00381,76381,761.147.600
13 feb 2024375,00383,25371,00378,89378,891.705.300
12 feb 2024386,09387,36381,07382,13382,131.569.900
09 feb 2024387,46389,92383,05388,22388,221.233.900
08 feb 2024389,51391,60385,36386,94386,94998.700
07 feb 2024390,38392,00385,72391,38391,381.458.800
06 feb 2024385,26389,79384,12389,69389,691.694.300
05 feb 2024384,47388,62380,57383,94383,941.575.100
02 feb 2024382,33385,43377,90383,77383,771.773.500
01 feb 2024378,41384,29375,67383,83383,831.630.100
31 gen 2024378,50383,74375,60378,22378,221.802.100
30 gen 2024377,37381,79376,42377,29377,291.375.300
29 gen 2024374,41379,34373,06379,16379,161.603.000
26 gen 2024371,60375,06368,01374,76374,762.144.700
25 gen 2024372,61377,33370,60374,97374,971.873.300
24 gen 2024383,93384,00362,14370,07370,074.949.700
23 gen 2024377,25377,80367,50371,41371,412.393.800
22 gen 2024377,91379,39375,07375,81375,811.813.100
19 gen 2024374,00376,90370,66374,82374,822.392.200
18 gen 2024369,88374,18366,79371,93371,932.533.100
17 gen 2024358,40361,23355,17358,88358,881.246.100
16 gen 2024363,39364,48359,40362,33362,331.494.800
12 gen 2024365,00366,86360,96363,71363,711.456.300
11 gen 2024364,45366,80357,63362,31362,312.230.600
10 gen 2024348,00364,87345,53364,45364,454.868.400
09 gen 2024326,03332,80325,77330,56330,561.421.600
08 gen 2024324,50329,53324,12328,86328,861.463.300
05 gen 2024322,55327,52321,31322,50322,501.042.100
04 gen 2024320,43326,41320,26323,27323,271.471.700
03 gen 2024328,10328,10320,68322,13322,131.596.500
02 gen 2024333,00336,20328,38330,98330,981.379.200
29 dic 2023337,83339,26336,62337,36337,361.303.300
28 dic 2023337,01340,49336,34338,39338,39740.700
27 dic 2023337,00337,67335,07337,47337,47750.000
26 dic 2023336,92338,35335,21337,39337,39736.700
22 dic 2023334,52337,06333,46336,26336,261.024.900
21 dic 2023328,97333,98327,53333,45333,451.969.700
20 dic 2023334,05334,05325,26325,43325,431.845.600
19 dic 2023328,42336,58328,00335,72335,722.276.700
18 dic 2023325,73331,99325,01328,42328,421.937.800
15 dic 2023325,83327,00322,59324,35324,353.637.200
14 dic 2023330,00332,61324,83326,18326,182.068.800
13 dic 2023320,68329,45320,22328,96328,961.447.000
12 dic 2023316,96321,36314,38320,71320,711.371.300
11 dic 2023310,00319,80309,80315,43315,431.730.900
08 dic 2023310,52312,88308,58310,42310,421.222.900
07 dic 2023310,97312,75307,72311,56311,561.313.400
06 dic 2023311,39313,60308,61310,26310,261.182.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...