(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-06-25 | 00:00:00 | 7,90 | 8,13 | 7,65 | 7,66 | 115.600 | 2003-06-26 | 00:00:00 | 8,03 | 8,38 | 7,70 | 8,38 | 125.100 | 2003-06-27 | 00:00:00 | 8,16 | 8,37 | 7,84 | 7,86 | 124.100 | 2003-06-30 | 00:00:00 | 7,90 | 8,15 | 7,30 | 7,49 | 211.500 | 2003-07-01 | 00:00:00 | 14,50 | 14,74 | 14,49 | 14,64 | 53.400 | 2003-07-02 | 00:00:00 | 14,70 | 15,19 | 14,65 | 15,15 | 77.400 | 2003-07-03 | 00:00:00 | 15,08 | 15,25 | 14,87 | 15,00 | 68.000 | 2003-07-07 | 00:00:00 | 15,01 | 15,20 | 13,46 | 14,07 | 284.900 | 2003-07-08 | 00:00:00 | 14,19 | 14,70 | 13,90 | 14,67 | 204.100 | 2003-07-09 | 00:00:00 | 14,65 | 14,75 | 14,11 | 14,52 | 148.100 | 2003-07-10 | 00:00:00 | 14,40 | 14,62 | 13,51 | 14,06 | 124.600 | 2003-07-11 | 00:00:00 | 14,05 | 14,33 | 13,51 | 13,51 | 123.000 | 2003-07-14 | 00:00:00 | 13,51 | 13,90 | 13,25 | 13,45 | 103.600 | 2003-07-15 | 00:00:00 | 13,24 | 13,45 | 12,50 | 12,84 | 186.400 | 2003-07-16 | 00:00:00 | 10,04 | 12,50 | 10,02 | 12,39 | 455.100 | 2003-07-17 | 00:00:00 | 12,65 | 12,65 | 12,03 | 12,15 | 100.900 | 2003-07-18 | 00:00:00 | 12,00 | 12,10 | 11,58 | 12,08 | 81.900 | 2003-07-21 | 00:00:00 | 12,15 | 12,90 | 11,90 | 12,59 | 278.900 | 2003-07-22 | 00:00:00 | 12,85 | 13,42 | 12,52 | 13,35 | 89.000 | 2003-07-23 | 00:00:00 | 13,06 | 14,77 | 13,05 | 14,25 | 237.400 | 2003-07-24 | 00:00:00 | 14,65 | 15,30 | 14,55 | 14,91 | 234.600 | 2003-07-25 | 00:00:00 | 14,82 | 15,20 | 13,65 | 13,88 | 93.700 | 2003-07-28 | 00:00:00 | 13,75 | 14,30 | 13,75 | 13,85 | 30.400 | 2003-07-29 | 00:00:00 | 14,06 | 14,47 | 13,80 | 14,31 | 40.800 | 2003-07-30 | 00:00:00 | 14,46 | 16,00 | 14,23 | 15,47 | 271.900 | 2003-07-31 | 00:00:00 | 15,33 | 15,59 | 14,81 | 15,00 | 279.800 | 2003-08-01 | 00:00:00 | 14,96 | 15,50 | 14,88 | 15,29 | 105.600 | 2003-08-04 | 00:00:00 | 15,45 | 15,57 | 14,53 | 15,42 | 100.900 | 2003-08-05 | 00:00:00 | 15,33 | 15,38 | 14,50 | 14,72 | 100.900 | 2003-08-06 | 00:00:00 | 14,67 | 14,85 | 14,32 | 14,73 | 86.800 | 2003-08-07 | 00:00:00 | 14,85 | 14,85 | 14,30 | 14,50 | 83.700 | 2003-08-08 | 00:00:00 | 15,00 | 15,46 | 14,71 | 15,10 | 236.000 | 2003-08-11 | 00:00:00 | 15,40 | 15,55 | 15,00 | 15,30 | 102.900 | 2003-08-12 | 00:00:00 | 15,30 | 15,49 | 15,01 | 15,47 | 82.500 | 2003-08-13 | 00:00:00 | 15,27 | 15,41 | 14,81 | 15,03 | 241.700 | 2003-08-14 | 00:00:00 | 14,90 | 15,12 | 14,76 | 14,83 | 59.900 | 2003-08-15 | 00:00:00 | 14,82 | 15,07 | 14,82 | 15,07 | 46.700 | 2003-08-18 | 00:00:00 | 15,05 | 15,16 | 14,89 | 15,10 | 41.600 | 2003-08-19 | 00:00:00 | 15,10 | 15,24 | 14,70 | 15,05 | 69.900 | 2003-08-20 | 00:00:00 | 15,00 | 15,28 | 15,00 | 15,28 | 69.000 | 2003-08-21 | 00:00:00 | 15,15 | 15,70 | 15,15 | 15,40 | 119.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|