Marchés français ouverture 3 h 43 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
206,75+0,65 (+0,32 %)
À la clôture : 04:00PM EDT
206,70 -0,05 (-0,02 %)
Échanges après Bourse : 07:53PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juil. 2022203,06207,32200,12206,75206,751 432 700
01 juil. 2022201,07206,33200,00206,10206,101 459 700
30 juin 2022201,46203,38197,61200,71200,712 224 300
29 juin 2022201,85203,85197,85202,59202,591 655 400
28 juin 2022209,02211,47201,17201,99201,991 662 000
27 juin 2022208,80209,88205,88207,94207,941 900 800
24 juin 2022207,61209,85203,82209,67209,672 270 300
23 juin 2022202,90206,93201,81204,50204,501 612 000
22 juin 2022192,91203,70191,90200,62200,622 580 900
21 juin 2022195,64197,65193,93194,32194,321 859 500
17 juin 2022191,80195,50189,90192,08192,083 802 200
16 juin 2022191,87193,05186,83190,71190,712 449 300
15 juin 2022194,00200,15192,36196,13196,132 409 500
14 juin 2022194,63195,33188,81191,10191,103 184 200
13 juin 2022199,00200,24193,76194,97194,973 539 900
10 juin 2022206,80208,00203,66205,27205,271 602 600
09 juin 2022216,35216,97209,91209,95209,951 595 300
08 juin 2022221,04222,82218,15218,60218,601 104 500
07 juin 2022215,29222,57214,58221,95221,951 351 900
06 juin 2022221,45222,84215,48216,43216,431 374 300
03 juin 2022224,04224,51216,97217,79217,791 524 400
02 juin 2022216,40227,34214,07227,21227,212 099 500
01 juin 2022227,74230,00212,20216,39216,392 426 100
31 mai 2022228,40230,00224,80227,64227,642 046 500
27 mai 2022226,50229,89224,44229,16229,162 132 900
26 mai 2022223,41226,06221,14223,30223,302 562 800
25 mai 2022216,18224,26216,17222,58222,581 466 100
24 mai 2022219,21219,69214,88218,39218,391 519 000
23 mai 2022222,28222,99216,90221,61221,611 496 400
20 mai 2022222,31223,27212,91219,07219,071 817 900
19 mai 2022215,06221,17213,96218,14218,141 722 800
18 mai 2022221,21223,40214,31215,35215,352 031 700
17 mai 2022223,52226,29220,61225,18225,181 324 100
16 mai 2022221,12223,30217,57219,53219,531 569 600
13 mai 2022215,00224,68215,00223,69223,692 250 600
12 mai 2022208,08214,06207,24211,69211,692 035 900
11 mai 2022210,74217,89208,48210,87210,872 690 200
10 mai 2022214,70217,31206,60211,39211,392 253 000
09 mai 2022221,55221,55207,18208,71208,713 754 700
06 mai 2022232,07232,27221,07224,85224,853 013 800
05 mai 2022242,93244,67231,13233,98233,983 058 200
04 mai 2022236,99246,99233,82246,31246,312 135 700
03 mai 2022239,50242,00236,14238,11238,111 648 000
02 mai 2022239,99242,24234,15240,66240,662 421 200
29 avr. 2022241,45246,30238,50239,30239,302 913 500
28 avr. 2022236,29244,59235,95243,26243,263 142 500
27 avr. 2022244,44247,93235,07235,35235,353 849 100
26 avr. 2022253,04255,64244,44244,52244,522 484 400
25 avr. 2022250,29259,72250,29255,12255,123 253 900
22 avr. 2022275,00276,32251,52252,34252,346 845 300
21 avr. 2022303,32308,00293,81294,57294,572 496 800
20 avr. 2022297,08307,37294,93302,90302,902 161 000
19 avr. 2022278,50295,69278,04294,86294,862 660 000
18 avr. 2022278,99280,28273,41276,35276,351 127 100
14 avr. 2022286,10287,15278,95279,70279,701 582 500
13 avr. 2022279,17286,25278,60285,22285,221 133 500
12 avr. 2022281,06286,40276,19277,85277,851 138 800
11 avr. 2022286,28286,68278,47278,96278,961 391 300
08 avr. 2022290,04293,00287,08289,86289,86959 800
07 avr. 2022286,38293,56286,12291,82291,821 329 400
06 avr. 2022290,95291,77283,25288,67288,671 939 600
05 avr. 2022301,99303,80293,34295,92295,921 488 800
04 avr. 2022306,50308,97301,09302,25302,251 561 100
01 avr. 2022304,00306,07301,20305,54305,541 470 400
31 mars 2022305,08307,85301,59301,68301,682 733 600
30 mars 2022301,68306,59299,52304,44304,441 914 800
29 mars 2022298,35302,51298,35302,00302,001 618 900
28 mars 2022286,04295,46285,32294,95294,951 963 600
25 mars 2022285,09286,94282,28286,87286,871 435 100
24 mars 2022276,82281,19273,65281,08281,081 513 300
23 mars 2022284,52284,52274,52275,20275,201 639 600
22 mars 2022283,11287,91281,74286,44286,441 529 300
21 mars 2022287,66290,09279,51283,28283,281 646 000
18 mars 2022283,31291,20278,56290,11290,113 152 700
17 mars 2022277,74283,50276,53282,95282,951 799 900
16 mars 2022273,55279,77268,71277,85277,852 429 800
15 mars 2022267,65270,84265,00270,00270,003 024 600
14 mars 2022272,34277,81262,53263,80263,802 722 100
11 mars 2022278,25281,75273,46273,69273,691 841 900
10 mars 2022272,89276,72271,00275,72275,721 331 100
09 mars 2022277,45279,80272,74278,82278,822 080 700
08 mars 2022286,66288,98268,92269,32269,323 452 100
07 mars 2022300,50304,68291,61292,69292,692 866 200
04 mars 2022296,71303,00294,72302,28302,281 995 700
03 mars 2022301,22304,28298,41299,82299,822 098 600
02 mars 2022294,15300,72291,81299,01299,011 748 300
01 mars 2022289,96293,79287,01291,55291,551 645 700
28 févr. 2022290,21293,33286,47290,33290,331 644 400
25 févr. 2022289,08293,62284,65293,51293,511 454 800
24 févr. 2022266,22289,29266,02288,38288,382 733 700
23 févr. 2022284,95286,45275,56276,50276,501 706 000
22 févr. 2022278,12287,32277,35284,00284,002 116 800
18 févr. 2022283,37286,60280,24280,78280,781 423 600
17 févr. 2022289,47290,00283,50284,08284,081 573 500
16 févr. 2022289,00292,36282,72291,14291,141 797 200
15 févr. 2022285,00290,61284,80289,31289,311 413 700
14 févr. 2022283,24286,17279,03281,14281,141 563 300
11 févr. 2022291,53294,48282,20283,16283,162 267 400
10 févr. 2022287,69294,98286,74292,49292,492 882 900
09 févr. 2022287,11292,94287,11292,18292,182 141 900
*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...