Italia markets close in 4 hours 59 minutes

Intuitive Surgical, Inc. (IUI1.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
368,90+2,30 (+0,63%)
In data: 11:17AM CEST. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 2024367,50368,90366,90368,90368,9064
28 mag 2024374,10376,05366,60366,60366,60310
27 mag 2024379,60379,60375,45376,95376,95107
24 mag 2024370,10374,40367,85374,40374,4081
23 mag 2024374,10374,10371,30373,50373,5080
22 mag 2024371,85371,85371,30371,30371,3030
21 mag 2024368,20370,35366,95367,25367,2555
20 mag 2024365,80369,60365,80368,10368,1021
17 mag 2024365,70367,40363,90363,90363,9041
16 mag 2024366,20369,00366,20367,45367,45293
15 mag 2024356,50365,10350,25364,45364,4575
14 mag 2024351,75352,20351,75352,20352,2014
13 mag 2024360,00360,10352,90353,40353,4018
10 mag 2024358,55362,25357,95359,20359,20137
09 mag 2024356,90358,85351,75358,75358,75253
08 mag 2024363,90364,25355,15355,15355,15133
07 mag 2024356,05361,10355,25361,10361,1092
06 mag 2024354,20357,00354,10354,10354,1057
03 mag 2024351,55354,30351,00354,30354,30152
02 mag 2024350,00351,75346,20348,10348,10102
30 apr 2024348,15348,15345,75347,40347,4047
29 apr 2024348,20353,15348,20349,95349,95437
26 apr 2024346,10353,45344,40351,15351,15331
25 apr 2024350,85353,75345,00345,90345,9090
24 apr 2024352,35353,30350,40353,30353,30126
23 apr 2024347,30352,10347,30352,10352,109
22 apr 2024343,00347,30343,00344,60344,60303
19 apr 2024354,05362,60343,15343,15343,15428
18 apr 2024355,85355,85349,15351,00351,00189
17 apr 2024353,00359,35351,40351,40351,40246
16 apr 2024353,75358,15350,00358,15358,15501
15 apr 2024366,10367,55361,00362,90362,90324
12 apr 2024367,75368,85361,85361,85361,85295
11 apr 2024360,85363,10360,00363,10363,10152
10 apr 2024359,85361,25357,55361,25361,2540
09 apr 2024356,85360,45356,85357,55357,5574
08 apr 2024358,95358,95354,65354,65354,657
05 apr 2024349,00362,00347,90362,00362,00589
04 apr 2024353,70356,30353,30356,30356,3048
03 apr 2024354,00357,00351,40357,00357,00159
02 apr 2024368,65368,65357,50358,05358,05303
28 mar 2024373,10373,60369,85369,85369,85116
27 mar 2024369,80371,25367,95371,25371,25110
26 mar 2024362,70367,15362,55367,05367,0573
25 mar 2024363,60364,80362,40362,40362,4075
22 mar 2024361,90363,35358,90358,90358,9062
21 mar 2024357,75364,65357,75363,30363,30158
20 mar 2024360,10360,25354,15354,15354,15134
19 mar 2024363,45363,45352,00357,40357,40127
18 mar 2024363,00365,85359,75365,50365,50513
15 mar 2024365,95366,95353,85359,20359,20184
14 mar 2024350,45352,70346,90350,35350,3584
13 mar 2024356,85356,85351,70351,70351,7042
12 mar 2024346,75352,45346,35352,30352,30392
11 mar 2024360,15360,15346,75348,00348,00290
08 mar 2024360,00360,95358,80360,95360,9583
07 mar 2024354,65360,45354,20360,00360,00304
06 mar 2024357,15359,30355,00358,20358,2099
05 mar 2024366,40369,10360,00360,90360,90736
04 mar 2024364,60368,25364,60367,75367,75133
01 mar 2024358,35363,05354,30363,05363,05287
29 feb 2024355,60358,55355,40358,50358,50128
28 feb 2024357,45357,45355,00355,85355,8557
27 feb 2024358,65358,65356,00356,25356,2580
26 feb 2024360,75361,35357,45357,55357,55267
23 feb 2024361,70362,05358,55358,55358,55178
22 feb 2024349,60358,40349,60358,40358,40408
21 feb 2024346,45347,20346,00347,20347,2020
20 feb 2024350,00352,00347,00349,30349,30190
19 feb 2024351,00352,00347,15352,00352,00156
16 feb 2024351,95355,45351,90352,30352,3093
15 feb 2024357,95358,45350,45351,65351,6566
14 feb 2024354,30356,00352,70353,50353,50177
13 feb 2024353,60357,20350,70357,20357,20625
12 feb 2024360,35362,60356,05356,05356,05451
09 feb 2024361,60362,55356,95358,40358,40132
08 feb 2024364,00364,65360,35360,35360,35115
07 feb 2024364,40364,40358,55361,75361,75171
06 feb 2024357,00361,45357,00361,30361,30375
05 feb 2024357,70358,60353,95358,40358,40263
02 feb 2024350,15355,50350,15354,65354,65527
01 feb 2024351,55355,60348,10348,70348,70290
31 gen 2024350,20350,25347,85348,70348,70141
30 gen 2024347,35350,75347,35350,75350,75305
29 gen 2024346,70349,05345,30349,05349,05203
26 gen 2024344,25346,50341,50344,65344,65423
25 gen 2024340,90346,90340,15342,45342,45395
24 gen 2024364,00366,30332,90332,90332,90954
23 gen 2024343,55347,25339,85341,90341,90219
22 gen 2024345,20348,60344,60347,45347,45139
19 gen 2024342,60346,30341,15341,15341,15670
18 gen 2024329,70345,65329,45340,65340,65877
17 gen 2024331,50332,00327,85330,95330,9587
16 gen 2024330,85333,45330,20332,85332,85121
15 gen 2024334,00335,00330,70335,00335,0018
12 gen 2024330,90332,50328,55331,50331,50378
11 gen 2024334,15334,15328,65329,15329,15674
10 gen 2024316,00320,70315,45320,00320,001.029
09 gen 2024299,40302,45299,30302,15302,15163
08 gen 2024294,45299,95294,45298,35298,3541
*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...