La bourse est fermée

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
255,47+4,17 (+1,66 %)
À la clôture : 04:00PM EDT
256,00 +0,53 (+0,21 %)
Échanges après Bourse : 07:52PM EDT
Durée:
01 avr. 2022 - 01 avr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mars 2023253,22256,74252,07255,47255,471 575 200
30 mars 2023254,05254,20248,29251,30251,301 908 900
29 mars 2023250,00251,55246,63250,76250,761 538 200
28 mars 2023253,00253,37248,50249,49249,491 179 500
27 mars 2023257,51259,02251,89252,57252,571 682 700
24 mars 2023248,00257,46248,00256,42256,423 269 600
23 mars 2023244,12247,31242,29244,47244,471 734 900
22 mars 2023245,44248,28240,54240,81240,811 151 800
21 mars 2023242,45247,37242,12246,68246,681 560 300
20 mars 2023238,12242,03237,58240,50240,50995 500
17 mars 2023240,39242,00236,26237,80237,802 304 300
16 mars 2023232,59242,37231,50240,50240,502 072 100
15 mars 2023232,01235,81229,72234,18234,181 594 000
14 mars 2023232,54235,62231,17235,28235,282 109 500
13 mars 2023224,00232,45222,65227,78227,781 539 200
10 mars 2023228,77229,76223,39224,75224,751 778 500
09 mars 2023232,73235,26228,18228,57228,571 181 600
08 mars 2023230,00231,71227,96231,09231,09661 800
07 mars 2023235,42236,14229,42230,71230,711 680 400
06 mars 2023233,59236,78233,04234,85234,851 204 900
03 mars 2023230,48235,20229,29234,87234,871 458 300
02 mars 2023226,07229,41224,48228,90228,901 153 000
01 mars 2023228,47229,29226,28227,33227,331 290 800
28 févr. 2023230,74231,74228,74229,39229,391 366 600
27 févr. 2023233,96233,96231,00231,74231,741 421 500
24 févr. 2023230,61232,39229,04231,05231,051 416 900
23 févr. 2023234,85235,82231,93234,90234,901 427 100
22 févr. 2023233,88236,49232,96233,55233,551 456 200
21 févr. 2023236,55236,98232,87233,58233,581 852 000
17 févr. 2023238,95240,02236,61238,91238,911 595 600
16 févr. 2023240,77244,06238,54240,16240,161 615 200
15 févr. 2023239,75245,50239,10244,77244,771 340 800
14 févr. 2023243,42245,66239,67241,09241,091 799 200
13 févr. 2023246,09246,54244,74245,13245,131 276 800
10 févr. 2023242,91246,53242,60245,27245,271 199 400
09 févr. 2023250,52251,07243,65244,18244,181 425 900
08 févr. 2023249,15253,23248,20248,85248,851 318 900
07 févr. 2023247,81254,55246,90253,06253,061 359 500
06 févr. 2023251,76252,97248,24248,98248,981 329 100
03 févr. 2023257,81260,50252,93254,68254,681 691 300
02 févr. 2023253,85261,95252,88260,90260,902 197 300
01 févr. 2023246,80253,54244,66251,19251,191 646 600
31 janv. 2023243,20245,73241,19245,69245,691 782 600
30 janv. 2023245,00246,81241,98242,23242,231 643 000
27 janv. 2023248,58250,21246,89247,26247,261 568 500
26 janv. 2023246,48250,82243,50250,55250,551 788 300
25 janv. 2023241,09247,00238,84243,80243,805 863 600
24 janv. 2023254,60259,40254,23257,98257,983 127 200
23 janv. 2023256,77257,87254,01255,98255,982 008 600
20 janv. 2023252,44256,84248,96256,77256,771 968 300
19 janv. 2023254,84255,68250,62252,50252,501 758 500
18 janv. 2023261,57264,89255,61256,35256,351 641 600
17 janv. 2023258,48261,97254,86261,73261,731 595 300
13 janv. 2023255,40259,80253,77258,90258,901 715 900
12 janv. 2023258,74260,35254,98256,94256,941 925 100
11 janv. 2023261,39265,49254,56259,96259,963 506 800
10 janv. 2023263,33271,41263,33271,36271,361 316 900
09 janv. 2023272,59273,58264,21264,93264,931 509 000
06 janv. 2023271,17273,40264,68270,39270,391 659 500
05 janv. 2023267,69271,87266,51268,62268,621 803 700
04 janv. 2023269,36271,01266,84270,00270,001 435 400
03 janv. 2023269,59270,89263,67265,63265,631 391 900
30 déc. 2022265,31265,47261,43265,35265,35871 100
29 déc. 2022263,24269,83261,85267,79267,79814 800
28 déc. 2022262,94267,51261,54261,65261,65855 600
27 déc. 2022262,76265,50260,59263,97263,97957 400
23 déc. 2022261,92263,99260,51262,66262,661 042 000
22 déc. 2022263,48264,29259,00263,61263,612 015 500
21 déc. 2022263,69267,27262,54266,16266,161 626 000
20 déc. 2022261,10262,11257,76261,80261,802 056 600
19 déc. 2022264,99264,99260,39261,01261,012 004 200
16 déc. 2022264,71265,78261,06264,68264,685 296 800
15 déc. 2022275,08275,28266,34267,30267,302 590 300
14 déc. 2022280,75285,09277,39280,65280,652 945 100
13 déc. 2022284,92285,06276,88281,74281,742 938 200
12 déc. 2022272,22274,06270,00273,84273,841 887 600
09 déc. 2022270,49273,79269,94270,60270,602 102 900
08 déc. 2022270,71274,20268,63272,02272,021 431 600
07 déc. 2022266,19268,60265,14267,96267,961 195 600
06 déc. 2022269,00269,42264,51266,31266,311 477 800
05 déc. 2022269,14271,25267,22269,72269,721 504 900
02 déc. 2022268,15272,96267,43272,25272,251 629 100
01 déc. 2022270,39275,83269,90274,49274,491 870 200
30 nov. 2022260,48270,48260,48270,39270,393 377 200
29 nov. 2022262,04262,99257,20258,80258,801 497 600
28 nov. 2022264,54266,50261,82262,64262,641 406 500
25 nov. 2022263,69265,35261,41265,13265,13788 100
23 nov. 2022264,49267,11262,83264,45264,451 532 200
22 nov. 2022258,99263,75258,48262,90262,901 369 100
21 nov. 2022260,96264,81259,64260,35260,351 805 100
18 nov. 2022264,44266,60260,05262,11262,111 579 000
17 nov. 2022258,46262,00255,40260,77260,771 981 400
16 nov. 2022264,84265,38260,99263,04263,041 619 900
15 nov. 2022262,96266,14261,09264,18264,182 068 400
14 nov. 2022262,19263,09257,84259,44259,442 283 600
11 nov. 2022255,74267,67255,74265,08265,083 188 300
10 nov. 2022248,66258,73247,03257,86257,863 949 800
09 nov. 2022238,76241,13235,58236,13236,131 761 500
08 nov. 2022242,18245,75237,56240,70240,701 589 700
07 nov. 2022241,72244,20239,80242,33242,332 107 900
*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...