Marchés français ouverture 3 h 44 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
388,27-1,50 (-0,38 %)
À la clôture : 04:00PM EST
387,96 -0,31 (-0,08 %)
Échanges après Bourse : 08:00PM EST
Durée:
26 févr. 2023 - 26 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 2024389,40391,81386,15388,27388,271 003 300
23 févr. 2024389,08391,25387,28389,77389,771 000 300
22 févr. 2024382,43389,68382,21389,08389,081 540 700
21 févr. 2024376,75380,47373,15380,23380,231 216 700
20 févr. 2024379,69382,88374,61377,64377,641 483 400
16 févr. 2024378,29381,15376,00378,63378,631 272 000
15 févr. 2024382,03383,00377,54380,17380,171 053 100
14 févr. 2024380,09381,91378,00381,76381,761 147 600
13 févr. 2024375,00383,25371,00378,89378,891 705 300
12 févr. 2024386,09387,36381,07382,13382,131 569 900
09 févr. 2024387,46389,92383,05388,22388,221 233 900
08 févr. 2024389,51391,60385,36386,94386,94998 700
07 févr. 2024390,38392,00385,72391,38391,381 458 800
06 févr. 2024385,26389,79384,12389,69389,691 694 300
05 févr. 2024384,47388,62380,57383,94383,941 575 100
02 févr. 2024382,33385,43377,90383,77383,771 773 500
01 févr. 2024378,41384,29375,67383,83383,831 630 100
31 janv. 2024378,50383,74375,60378,22378,221 802 100
30 janv. 2024377,37381,79376,42377,29377,291 375 300
29 janv. 2024374,41379,34373,06379,16379,161 603 000
26 janv. 2024371,60375,06368,01374,76374,762 144 700
25 janv. 2024372,61377,33370,60374,97374,971 873 300
24 janv. 2024383,93384,00362,14370,07370,074 949 700
23 janv. 2024377,25377,80367,50371,41371,412 393 800
22 janv. 2024377,91379,39375,07375,81375,811 813 100
19 janv. 2024374,00376,90370,66374,82374,822 392 200
18 janv. 2024369,88374,18366,79371,93371,932 533 100
17 janv. 2024358,40361,23355,17358,88358,881 246 100
16 janv. 2024363,39364,48359,40362,33362,331 494 800
12 janv. 2024365,00366,86360,96363,71363,711 456 300
11 janv. 2024364,45366,80357,63362,31362,312 230 600
10 janv. 2024348,00364,87345,53364,45364,454 868 400
09 janv. 2024326,03332,80325,77330,56330,561 421 600
08 janv. 2024324,50329,53324,12328,86328,861 463 300
05 janv. 2024322,55327,52321,31322,50322,501 042 100
04 janv. 2024320,43326,41320,26323,27323,271 471 700
03 janv. 2024328,10328,10320,68322,13322,131 596 500
02 janv. 2024333,00336,20328,38330,98330,981 379 200
29 déc. 2023337,83339,26336,62337,36337,361 303 300
28 déc. 2023337,01340,49336,34338,39338,39740 700
27 déc. 2023337,00337,67335,07337,47337,47750 000
26 déc. 2023336,92338,35335,21337,39337,39736 700
22 déc. 2023334,52337,06333,46336,26336,261 024 900
21 déc. 2023328,97333,98327,53333,45333,451 969 700
20 déc. 2023334,05334,05325,26325,43325,431 845 600
19 déc. 2023328,42336,58328,00335,72335,722 276 700
18 déc. 2023325,73331,99325,01328,42328,421 937 800
15 déc. 2023325,83327,00322,59324,35324,353 637 200
14 déc. 2023330,00332,61324,83326,18326,182 068 800
13 déc. 2023320,68329,45320,22328,96328,961 447 000
12 déc. 2023316,96321,36314,38320,71320,711 371 300
11 déc. 2023310,00319,80309,80315,43315,431 730 900
08 déc. 2023310,52312,88308,58310,42310,421 222 900
07 déc. 2023310,97312,75307,72311,56311,561 313 400
06 déc. 2023311,39313,60308,61310,26310,261 182 600
05 déc. 2023312,00312,00304,50309,52309,521 246 300
04 déc. 2023311,92315,93308,91311,84311,841 431 200
01 déc. 2023310,59315,64308,73315,20315,201 388 700
30 nov. 2023310,76311,99304,70310,84310,842 437 500
29 nov. 2023312,00316,31309,96310,76310,761 388 900
28 nov. 2023311,84312,76309,26310,95310,951 559 000
27 nov. 2023314,68316,00312,02314,98314,981 084 300
24 nov. 2023316,95318,26316,00318,01318,01601 300
22 nov. 2023315,00317,39313,92315,80315,801 199 700
21 nov. 2023311,00312,22308,85311,82311,821 461 600
20 nov. 2023305,44312,20305,00311,34311,341 746 300
17 nov. 2023306,34311,24304,62305,28305,282 993 400
16 nov. 2023296,79305,30295,02303,95303,952 296 100
15 nov. 2023291,39297,34291,39293,22293,221 889 600
14 nov. 2023288,37294,14287,98291,62291,621 847 700
13 nov. 2023285,33289,99281,12282,48282,481 772 500
10 nov. 2023273,41278,55269,49277,49277,491 536 400
09 nov. 2023277,98278,95271,90272,40272,401 095 200
08 nov. 2023280,50282,45276,80277,93277,931 620 200
07 nov. 2023277,22279,62275,27278,69278,691 810 200
06 nov. 2023278,13279,52273,70277,26277,261 156 000
03 nov. 2023280,22281,58277,39278,52278,521 310 500
02 nov. 2023274,57278,15272,63277,89277,891 965 800
01 nov. 2023262,17272,18262,00270,46270,462 087 300
31 oct. 2023260,39263,95260,17262,22262,222 373 300
30 oct. 2023260,08261,15254,85258,49258,492 277 800
27 oct. 2023263,82264,77257,01258,98258,981 861 700
26 oct. 2023264,24264,24255,95259,51259,512 924 900
25 oct. 2023280,13281,88266,13266,61266,612 618 100
24 oct. 2023271,93280,02271,77277,39277,392 529 000
23 oct. 2023268,50278,18267,05272,59272,592 556 200
20 oct. 2023260,05269,49256,72266,91266,917 002 100
19 oct. 2023277,10278,13271,71273,45273,453 022 800
18 oct. 2023275,00278,70273,05275,52275,521 993 100
17 oct. 2023272,41279,62268,43275,37275,372 518 700
16 oct. 2023276,00278,61270,60274,16274,162 283 100
13 oct. 2023266,83273,72265,50273,15273,152 937 700
12 oct. 2023281,93283,27265,60266,12266,125 153 300
11 oct. 2023298,66298,72278,21281,79281,793 560 400
10 oct. 2023295,13301,07292,52297,83297,831 459 800
09 oct. 2023293,13295,13289,60294,49294,49920 400
06 oct. 2023286,47296,73284,99295,68295,681 444 000
05 oct. 2023291,85292,45284,80290,09290,09963 200
04 oct. 2023289,62290,82285,47290,28290,281 123 900
03 oct. 2023291,54292,83286,47288,04288,041 059 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...