La bourse ferme dans 1 h 3 min

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
401,66+0,63 (+0,16 %)
À partir de 10:26AM EDT. Marché ouvert.
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 2024396,59401,89396,21401,66401,66144 258
28 mai 2024403,85405,99398,29401,03401,03964 200
24 mai 2024397,61407,33397,01404,85404,851 082 000
23 mai 2024402,47405,38396,38398,39398,391 189 400
22 mai 2024402,56408,43399,17400,90400,901 355 700
21 mai 2024400,00403,00397,10402,11402,111 283 200
20 mai 2024398,58400,41395,60400,03400,03951 200
17 mai 2024396,19398,96393,98398,82398,82720 300
16 mai 2024398,28401,36396,02396,43396,431 083 800
15 mai 2024387,22399,66386,00399,39399,391 200 800
14 mai 2024382,40384,81379,67384,19384,19913 300
13 mai 2024389,16389,16380,65380,88380,881 070 900
10 mai 2024385,55389,76383,88386,70386,70853 100
09 mai 2024381,79387,33380,69385,45385,45882 200
08 mai 2024384,93386,01380,13380,37380,371 108 000
07 mai 2024385,01389,78383,05388,65388,65932 800
06 mai 2024382,63384,35380,60383,05383,05878 200
03 mai 2024380,00384,47378,87381,36381,361 028 800
02 mai 2024373,64377,88367,39377,65377,651 208 600
01 mai 2024369,57379,50368,60371,70371,70952 200
30 avr. 2024373,18373,68368,75370,62370,621 213 200
29 avr. 2024375,39377,99372,06374,14374,14983 200
26 avr. 2024368,10377,83368,10375,33375,33927 700
25 avr. 2024374,12375,46367,66373,12373,121 262 500
24 avr. 2024374,00383,62372,83375,01375,011 325 600
23 avr. 2024370,88379,77368,68377,08377,081 858 800
22 avr. 2024369,54371,83364,31368,93368,931 603 100
19 avr. 2024385,27388,65364,17366,34366,343 974 900
18 avr. 2024372,57375,33369,15372,63372,632 320 500
17 avr. 2024378,93379,71371,14374,17374,171 625 500
16 avr. 2024376,63383,85371,54378,55378,551 603 000
15 avr. 2024392,25392,29376,33377,36377,361 650 700
12 avr. 2024387,00388,26380,71384,80384,801 475 900
11 avr. 2024387,58392,80387,58392,26392,261 186 500
10 avr. 2024387,16391,46385,51388,46388,461 198 800
09 avr. 2024389,95391,18383,81390,96390,961 120 400
08 avr. 2024388,39389,89383,04386,93386,93947 200
05 avr. 2024381,12393,66379,24388,39388,391 404 400
04 avr. 2024387,76389,03378,62378,92378,921 602 900
03 avr. 2024383,77388,29382,22383,42383,421 634 200
02 avr. 2024391,99391,99380,51382,36382,362 334 100
01 avr. 2024399,00399,64392,22394,87394,871 159 800
28 mars 2024401,45402,50397,06399,09399,091 124 700
27 mars 2024403,02403,76397,50400,10400,101 374 600
26 mars 2024394,37399,56392,29397,63397,631 543 000
25 mars 2024393,59396,90390,50391,71391,711 117 300
22 mars 2024392,45394,51387,17394,07394,071 562 600
21 mars 2024394,00397,00391,93391,96391,96920 800
20 mars 2024390,39390,67384,40390,37390,37930 000
19 mars 2024391,99392,58381,77390,53390,531 610 700
18 mars 2024399,60401,27390,79392,62392,621 654 500
15 mars 2024398,16398,16382,63396,28396,283 906 400
14 mars 2024383,23384,43376,60384,31384,311 413 000
13 mars 2024389,67390,69380,99382,99382,991 448 000
12 mars 2024378,90390,26378,52389,40389,401 446 500
11 mars 2024391,00391,00377,44378,90378,901 602 300
08 mars 2024392,02395,93390,79391,85391,851 737 600
07 mars 2024393,30396,61390,35392,68392,681 797 500
06 mars 2024386,76393,14386,76388,16388,161 203 200
05 mars 2024400,00400,41386,30387,32387,321 610 500
04 mars 2024398,30403,00396,51400,59400,591 943 700
01 mars 2024383,48399,67382,32397,90397,902 193 900
29 févr. 2024384,41389,26383,93385,60385,602 134 800
28 févr. 2024384,60386,75383,56386,59386,59902 800
27 févr. 2024386,46389,47385,28386,46386,461 042 900
26 févr. 2024389,40391,81386,15388,27388,271 024 500
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
*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...