(Login BolsaPT & Canal Forex) |
|
 Intuitive Surgica - [Ticker: ISRG] |     | | Última Trade | 548,930 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +18,060 (+1,030%) | Capitalização Bolsista | 0 | | Bid / Ask | 376,650 x 200 - 376,770 x 100 | EPS | 0,00 | | Abertura | 541,860 | PER | 0,00% | | Máximo | 548,980 | Pagamento Dividendo | | | Mínimo | 535,880 | Data Ex-Dividendo | | | Fecho Anterior | 530,870 | Yield | | | Volume | 1.044.535 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ISRG de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-04 | 00:00:00 | 6,72 | 6,94 | 6,68 | 6,70 | 69.100 | | 2002-11-05 | 00:00:00 | 6,96 | 6,96 | 6,60 | 6,70 | 53.700 | | 2002-11-06 | 00:00:00 | 6,70 | 6,80 | 6,44 | 6,66 | 96.900 | | 2002-11-07 | 00:00:00 | 6,50 | 6,62 | 6,44 | 6,48 | 74.600 | | 2002-11-08 | 00:00:00 | 6,55 | 6,68 | 6,04 | 6,52 | 297.800 | | 2002-11-11 | 00:00:00 | 6,72 | 6,85 | 6,32 | 6,41 | 53.900 | | 2002-11-12 | 00:00:00 | 6,38 | 6,77 | 6,12 | 6,67 | 71.600 | | 2002-11-13 | 00:00:00 | 7,00 | 7,25 | 6,43 | 6,60 | 295.700 | | 2002-11-14 | 00:00:00 | 6,76 | 7,00 | 6,60 | 6,99 | 73.700 | | 2002-11-15 | 00:00:00 | 6,71 | 7,00 | 6,70 | 6,91 | 74.300 | | 2002-11-18 | 00:00:00 | 6,89 | 7,05 | 6,75 | 6,75 | 32.000 | | 2002-11-19 | 00:00:00 | 6,90 | 7,00 | 6,72 | 6,81 | 25.300 | | 2002-11-20 | 00:00:00 | 6,98 | 7,15 | 6,76 | 6,89 | 106.000 | | 2002-11-21 | 00:00:00 | 6,90 | 7,10 | 6,81 | 7,10 | 105.900 | | 2002-11-22 | 00:00:00 | 7,15 | 7,20 | 6,96 | 7,20 | 93.600 | | 2002-11-25 | 00:00:00 | 7,15 | 7,76 | 7,00 | 7,45 | 101.100 | | 2002-11-26 | 00:00:00 | 7,64 | 7,65 | 7,04 | 7,12 | 121.900 | | 2002-11-27 | 00:00:00 | 7,00 | 7,50 | 7,00 | 7,37 | 105.800 | | 2002-11-29 | 00:00:00 | 7,31 | 7,82 | 7,30 | 7,30 | 36.500 | | 2002-12-02 | 00:00:00 | 7,49 | 7,50 | 7,19 | 7,39 | 40.400 | | 2002-12-03 | 00:00:00 | 7,49 | 7,50 | 7,25 | 7,30 | 61.800 | | 2002-12-04 | 00:00:00 | 7,29 | 7,47 | 7,21 | 7,21 | 29.600 | | 2002-12-05 | 00:00:00 | 7,18 | 7,51 | 7,17 | 7,21 | 526.700 | | 2002-12-06 | 00:00:00 | 7,27 | 7,45 | 7,17 | 7,20 | 400.100 | | 2002-12-09 | 00:00:00 | 7,35 | 7,35 | 6,60 | 6,79 | 486.700 | | 2002-12-10 | 00:00:00 | 6,76 | 7,71 | 6,50 | 6,82 | 587.100 | | 2002-12-11 | 00:00:00 | 7,00 | 7,32 | 6,74 | 6,88 | 86.600 | | 2002-12-12 | 00:00:00 | 6,82 | 7,12 | 6,82 | 6,85 | 48.400 | | 2002-12-13 | 00:00:00 | 6,95 | 6,95 | 6,50 | 6,51 | 32.000 | | 2002-12-16 | 00:00:00 | 6,50 | 6,70 | 6,50 | 6,65 | 55.800 | | 2002-12-17 | 00:00:00 | 6,64 | 6,75 | 6,48 | 6,60 | 19.300 | | 2002-12-18 | 00:00:00 | 6,81 | 6,83 | 6,05 | 6,23 | 80.900 | | 2002-12-19 | 00:00:00 | 6,05 | 6,40 | 6,00 | 6,20 | 58.700 | | 2002-12-20 | 00:00:00 | 6,13 | 6,27 | 5,86 | 6,20 | 133.700 | | 2002-12-23 | 00:00:00 | 6,20 | 6,55 | 6,01 | 6,55 | 89.300 | | 2002-12-24 | 00:00:00 | 6,51 | 6,59 | 6,39 | 6,50 | 29.900 | | 2002-12-26 | 00:00:00 | 6,64 | 6,64 | 6,10 | 6,38 | 140.800 | | 2002-12-27 | 00:00:00 | 6,50 | 6,50 | 6,20 | 6,31 | 22.900 | | 2002-12-30 | 00:00:00 | 6,31 | 6,59 | 6,15 | 6,16 | 96.500 | | 2002-12-31 | 00:00:00 | 6,08 | 6,50 | 6,06 | 6,16 | 191.100 | | 2003-01-02 | 00:00:00 | 6,15 | 6,20 | 6,00 | 6,10 | 101.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
