La bourse est fermée

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
272,25-2,24 (-0,82 %)
À la clôture : 04:00PM EST
271,77 -0,48 (-0,18 %)
Échanges après Bourse : 07:38PM EST
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022268,15272,96267,43272,25272,251 629 100
01 déc. 2022270,39275,83269,90274,49274,491 870 200
30 nov. 2022260,48270,48260,48270,39270,393 156 700
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
04 nov. 2022237,92240,77233,70239,53239,531 895 600
03 nov. 2022233,01236,16231,07234,19234,192 341 300
02 nov. 2022245,43247,97236,00236,13236,132 708 300
01 nov. 2022248,07251,29245,19246,86246,862 277 400
31 oct. 2022243,00248,41242,79246,47246,472 704 400
28 oct. 2022240,94248,11240,40244,16244,162 901 600
27 oct. 2022242,44244,10238,32241,69241,692 770 200
26 oct. 2022237,75249,14235,94241,66241,663 699 800
25 oct. 2022231,03238,07226,11237,87237,874 646 800
24 oct. 2022218,84221,56217,64220,27220,272 430 500
21 oct. 2022210,50219,04206,77218,49218,493 142 800
20 oct. 2022211,41221,00211,12212,00212,003 664 900
19 oct. 2022217,94220,98210,36211,14211,145 873 000
18 oct. 2022195,94199,77192,40193,73193,732 957 800
17 oct. 2022186,26190,75185,82190,12190,122 379 900
14 oct. 2022193,29194,50182,56183,06183,062 430 100
13 oct. 2022181,11192,44180,07190,38190,382 067 300
12 oct. 2022186,56186,97183,57186,34186,341 628 400
11 oct. 2022186,22189,67183,53185,90185,901 663 400
10 oct. 2022187,94188,65184,32186,55186,551 635 100
07 oct. 2022194,65195,60187,62188,68188,681 897 100
06 oct. 2022200,09202,68197,23197,70197,701 502 200
05 oct. 2022198,27202,58196,36201,38201,381 647 300
04 oct. 2022197,87202,80197,64201,54201,542 079 600
03 oct. 2022189,40195,17187,97193,36193,361 644 600
30 sept. 2022190,12194,46187,06187,44187,442 094 000
29 sept. 2022189,60191,25187,09189,06189,061 719 200
28 sept. 2022188,35193,63186,27192,40192,401 592 700
27 sept. 2022190,56191,50184,94186,38186,381 815 800
26 sept. 2022189,95192,46187,02187,93187,931 751 800
23 sept. 2022190,20191,14186,95190,52190,521 918 600
22 sept. 2022193,45194,45189,08191,08191,081 907 300
21 sept. 2022200,39203,52195,00195,04195,041 583 300
20 sept. 2022201,13201,17196,71199,55199,551 627 200
19 sept. 2022203,87204,32199,48202,21202,212 076 400
16 sept. 2022206,75207,43203,46206,28206,282 800 900
15 sept. 2022211,00215,49209,17209,62209,622 117 500
14 sept. 2022210,78212,98208,56210,78210,781 490 900
13 sept. 2022214,62216,73210,88211,40211,402 375 100
12 sept. 2022220,76223,41219,41222,02222,021 313 600
09 sept. 2022215,86221,89215,45221,32221,321 900 400
08 sept. 2022207,76217,39207,76214,78214,781 827 300
07 sept. 2022203,36211,37202,44210,87210,871 732 500
06 sept. 2022204,34205,38201,15202,30202,301 445 500
02 sept. 2022207,72209,37202,04203,67203,671 539 800
01 sept. 2022203,85206,44200,19206,11206,111 500 700
31 août 2022208,51210,48205,19205,74205,741 867 000
30 août 2022210,12211,75205,38206,50206,501 562 900
29 août 2022209,27211,68207,84208,90208,901 871 900
26 août 2022224,57225,38210,94211,09211,092 475 100
25 août 2022222,84225,12220,90225,02225,021 302 500
24 août 2022218,19222,60217,94220,47220,471 798 800
23 août 2022216,99218,52214,86216,81216,811 912 800
22 août 2022221,13222,51217,01218,54218,542 130 800
19 août 2022227,36227,95223,56224,78224,782 033 100
18 août 2022230,79231,34226,82229,59229,591 356 700
17 août 2022230,71232,47228,35229,71229,711 355 000
16 août 2022235,90236,95231,51233,71233,711 646 900
15 août 2022237,03239,64235,81238,26238,261 384 100
12 août 2022236,75238,57234,73238,37238,371 744 400
11 août 2022238,38242,56235,23236,02236,021 625 000
10 août 2022239,76240,79236,63237,85237,851 943 000
09 août 2022238,16238,68232,44232,88232,881 532 500
08 août 2022241,00245,36238,64239,13239,132 216 200
05 août 2022237,68241,68236,55240,32240,321 861 100
04 août 2022242,07242,92239,61242,46242,461 180 400
03 août 2022239,04243,31236,44242,18242,181 802 700
02 août 2022234,43244,99233,53238,48238,483 273 800
01 août 2022227,31231,50226,57228,54228,541 333 300
29 juil. 2022228,65230,95227,01230,17230,171 941 300
28 juil. 2022224,99231,26221,21230,54230,542 218 400
27 juil. 2022219,45226,57219,45225,34225,342 535 400
26 juil. 2022218,11219,92214,08216,79216,792 376 900
25 juil. 2022213,21221,80212,27219,17219,173 170 900
22 juil. 2022207,44217,49203,31211,85211,856 588 300
21 juil. 2022220,91225,44219,58224,75224,752 876 900
20 juil. 2022215,00221,09214,17219,22219,221 934 400
19 juil. 2022210,45214,62208,81214,44214,441 951 900
18 juil. 2022211,43213,66205,32206,26206,261 523 100
15 juil. 2022207,88211,17207,37210,92210,922 231 100
14 juil. 2022200,41204,51197,30204,31204,311 553 700
*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...