Marchés français ouverture 8 h 55 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
311,56+1,30 (+0,42 %)
À la clôture : 04:00PM EST
310,45 -1,11 (-0,36 %)
Échanges après Bourse : 05:50PM EST
Durée:
07 déc. 2022 - 07 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 déc. 2023310,97312,74307,72311,56311,561 309 632
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
02 oct. 2023291,96296,39290,01294,98294,98978 200
29 sept. 2023297,87298,35291,70292,29292,291 294 200
28 sept. 2023292,13297,40292,13296,15296,151 206 400
27 sept. 2023292,00297,46288,55291,43291,431 749 100
26 sept. 2023291,73292,85288,95290,74290,741 297 500
25 sept. 2023286,40293,39285,74293,25293,251 519 300
22 sept. 2023286,49293,92284,42288,20288,201 962 400
21 sept. 2023290,06290,66283,74284,35284,352 039 400
20 sept. 2023303,17303,39291,79291,96291,961 391 200
19 sept. 2023298,17300,48295,25299,65299,651 076 500
18 sept. 2023296,13303,80296,00298,17298,171 007 000
15 sept. 2023303,74304,04294,85295,54295,542 791 900
14 sept. 2023305,23305,87299,81303,74303,741 348 400
13 sept. 2023301,05304,95300,14302,70302,701 225 300
12 sept. 2023300,92302,88300,00301,55301,551 205 400
11 sept. 2023300,00304,19298,70302,35302,351 566 500
08 sept. 2023297,55300,22296,58298,22298,221 507 500
07 sept. 2023305,53305,97295,01297,22297,222 117 300
06 sept. 2023309,48309,65303,80307,84307,841 171 200
05 sept. 2023310,00311,38306,68307,68307,68944 100
01 sept. 2023317,55318,20309,20310,41310,411 335 400
31 août 2023319,60321,31312,46312,68312,682 076 900
30 août 2023312,05319,52312,05318,58318,582 092 100
29 août 2023301,50311,08301,50310,39310,391 804 700
28 août 2023301,22304,91300,00301,48301,481 450 300
25 août 2023287,28298,36286,74297,55297,551 920 600
24 août 2023292,88293,49285,47285,64285,641 558 800
23 août 2023287,56292,70287,56290,39290,391 321 800
22 août 2023287,73289,08285,73287,16287,161 161 400
21 août 2023286,12286,88282,50286,67286,671 776 700
18 août 2023287,46291,06284,88285,95285,952 983 400
17 août 2023298,06299,57289,11290,08290,082 061 400
16 août 2023305,60306,27299,10299,32299,321 441 500
15 août 2023306,09312,30305,93306,62306,621 342 200
14 août 2023304,86305,89303,23305,08305,08950 700
11 août 2023302,93306,09302,52304,49304,49933 700
10 août 2023305,75308,60303,82304,67304,671 054 800
09 août 2023302,87307,40302,47304,10304,101 219 000
08 août 2023306,24306,27297,17302,87302,872 272 400
07 août 2023310,00312,86307,66309,24309,241 658 700
04 août 2023311,90313,27308,25309,31309,311 656 900
03 août 2023310,38313,29306,09311,28311,281 635 400
02 août 2023320,59322,62313,34313,87313,871 907 100
01 août 2023322,00324,52321,70323,95323,951 346 600
31 juil. 2023325,89326,27321,91324,40324,401 439 000
28 juil. 2023327,40328,70324,93326,53326,531 467 700
27 juil. 2023331,71333,68322,66323,56323,561 641 400
26 juil. 2023328,27331,02326,56329,37329,371 258 800
25 juil. 2023322,76331,56322,46330,90330,902 021 400
24 juil. 2023336,76337,85322,64323,56323,562 998 000
21 juil. 2023335,91345,40329,53336,66336,669 157 200
20 juil. 2023350,05353,46346,85347,66347,663 442 600
19 juil. 2023357,64358,07348,00349,70349,702 580 100
*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...