(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-21 | 00:00:00 | 15,15 | 15,70 | 15,15 | 15,40 | 119.500 | | 2003-08-22 | 00:00:00 | 15,48 | 15,84 | 14,75 | 14,92 | 100.600 | | 2003-08-25 | 00:00:00 | 15,05 | 15,25 | 14,81 | 15,10 | 41.100 | | 2003-08-26 | 00:00:00 | 15,18 | 15,30 | 14,75 | 15,25 | 45.700 | | 2003-08-27 | 00:00:00 | 15,04 | 15,26 | 14,75 | 15,20 | 58.300 | | 2003-08-28 | 00:00:00 | 15,15 | 15,15 | 14,76 | 15,00 | 30.200 | | 2003-08-29 | 00:00:00 | 15,00 | 15,20 | 14,87 | 15,15 | 43.200 | | 2003-09-02 | 00:00:00 | 15,14 | 15,20 | 14,85 | 15,15 | 65.900 | | 2003-09-03 | 00:00:00 | 15,12 | 15,20 | 14,90 | 15,20 | 87.000 | | 2003-09-04 | 00:00:00 | 14,90 | 15,22 | 14,88 | 15,10 | 90.100 | | 2003-09-05 | 00:00:00 | 14,98 | 15,20 | 14,97 | 15,05 | 61.500 | | 2003-09-08 | 00:00:00 | 14,90 | 15,27 | 14,90 | 15,26 | 107.000 | | 2003-09-09 | 00:00:00 | 15,25 | 15,40 | 15,00 | 15,14 | 132.600 | | 2003-09-10 | 00:00:00 | 15,06 | 15,28 | 15,04 | 15,15 | 101.900 | | 2003-09-11 | 00:00:00 | 15,15 | 15,29 | 15,00 | 15,15 | 51.100 | | 2003-09-12 | 00:00:00 | 15,15 | 15,18 | 14,92 | 15,00 | 114.100 | | 2003-09-15 | 00:00:00 | 14,90 | 15,25 | 14,90 | 15,20 | 74.200 | | 2003-09-16 | 00:00:00 | 15,25 | 15,27 | 15,11 | 15,27 | 65.000 | | 2003-09-17 | 00:00:00 | 15,30 | 16,20 | 15,16 | 16,00 | 215.700 | | 2003-09-18 | 00:00:00 | 16,01 | 17,38 | 15,72 | 17,05 | 184.200 | | 2003-09-19 | 00:00:00 | 17,41 | 17,41 | 16,00 | 16,58 | 108.800 | | 2003-09-22 | 00:00:00 | 16,80 | 17,20 | 16,38 | 17,15 | 120.800 | | 2003-09-23 | 00:00:00 | 17,21 | 18,61 | 16,82 | 18,08 | 174.300 | | 2003-09-24 | 00:00:00 | 18,14 | 18,14 | 17,70 | 17,71 | 156.300 | | 2003-09-25 | 00:00:00 | 17,79 | 17,79 | 16,25 | 16,50 | 186.100 | | 2003-09-26 | 00:00:00 | 16,51 | 17,55 | 16,25 | 16,88 | 123.500 | | 2003-09-29 | 00:00:00 | 16,81 | 17,15 | 16,49 | 16,80 | 69.500 | | 2003-09-30 | 00:00:00 | 16,66 | 17,14 | 16,50 | 16,67 | 81.200 | | 2003-10-01 | 00:00:00 | 16,63 | 17,50 | 16,61 | 17,11 | 101.700 | | 2003-10-02 | 00:00:00 | 17,20 | 17,44 | 16,78 | 17,19 | 94.600 | | 2003-10-03 | 00:00:00 | 16,82 | 17,86 | 16,82 | 17,75 | 87.300 | | 2003-10-06 | 00:00:00 | 17,50 | 17,95 | 17,25 | 17,39 | 62.000 | | 2003-10-07 | 00:00:00 | 17,60 | 18,00 | 17,15 | 17,89 | 78.400 | | 2003-10-08 | 00:00:00 | 17,86 | 17,96 | 17,32 | 17,54 | 71.500 | | 2003-10-09 | 00:00:00 | 17,59 | 17,68 | 16,25 | 16,96 | 246.000 | | 2003-10-10 | 00:00:00 | 16,95 | 16,98 | 16,50 | 16,79 | 71.100 | | 2003-10-13 | 00:00:00 | 16,76 | 17,00 | 16,51 | 16,78 | 41.900 | | 2003-10-14 | 00:00:00 | 16,70 | 16,85 | 16,50 | 16,71 | 39.100 | | 2003-10-15 | 00:00:00 | 16,60 | 16,85 | 16,42 | 16,69 | 81.300 | | 2003-10-16 | 00:00:00 | 16,70 | 16,84 | 16,50 | 16,65 | 44.900 | | 2003-10-17 | 00:00:00 | 16,65 | 16,95 | 16,29 | 16,64 | 36.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
