|
 Intuitive Surgica - [Ticker: ISRG] |     | | Last Trade | 548.93 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +18.06 (+1.03%) | Open | 541.86 | | High | 548.98 | Low | 535.88 | | Volume | 1,044,535 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 376.65 x 200 - 376.77 x 100 | | Former Close | 530.87 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ISRG quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-10-08 | 1,358,100 | 546.43 | 548.00 | 513.16 | 526.47 | 00:00:00 | | 2018-10-09 | 1,009,269 | 527.68 | 537.99 | 523.71 | 531.21 | 00:00:00 | | 2018-10-10 | 1,133,941 | 534.99 | 537.50 | 511.28 | 512.21 | 00:00:00 | | 2018-10-11 | 1,307,743 | 509.50 | 520.26 | 500.00 | 508.22 | 00:00:00 | | 2018-10-12 | 1,033,137 | 522.01 | 537.44 | 521.20 | 532.02 | 00:00:00 | | 2018-10-15 | 739,324 | 529.07 | 529.07 | 517.44 | 519.29 | 00:00:00 | | 2018-10-16 | 727,954 | 525.51 | 544.38 | 525.51 | 542.91 | 00:00:00 | | 2018-10-17 | 796,137 | 544.03 | 548.11 | 538.40 | 542.91 | 00:00:00 | | 2018-10-18 | 1,493,249 | 544.73 | 545.87 | 520.01 | 522.29 | 00:00:00 | | 2018-10-19 | 949,567 | 538.86 | 539.98 | 503.48 | 511.64 | 00:00:00 | | 2018-10-22 | 872,726 | 504.65 | 513.58 | 502.21 | 511.41 | 00:00:00 | | 2018-10-23 | 1,377,420 | 498.92 | 509.05 | 485.45 | 506.93 | 00:00:00 | | 2018-10-24 | 963,449 | 505.75 | 509.71 | 482.16 | 483.11 | 00:00:00 | | 2018-10-25 | 1,143,976 | 489.29 | 498.30 | 482.76 | 492.92 | 00:00:00 | | 2018-10-26 | 1,135,677 | 482.00 | 494.05 | 475.44 | 486.89 | 00:00:00 | | 2018-10-29 | 904,552 | 495.38 | 498.00 | 467.07 | 477.86 | 00:00:00 | | 2018-10-30 | 1,131,520 | 477.04 | 491.71 | 472.47 | 490.82 | 00:00:00 | | 2018-10-31 | 1,615,174 | 513.86 | 526.33 | 508.00 | 521.18 | 00:00:00 | | 2018-11-01 | 1,032,492 | 522.83 | 523.50 | 504.66 | 518.61 | 00:00:00 | | 2018-11-02 | 649,790 | 520.00 | 529.00 | 510.59 | 516.22 | 00:00:00 | | 2018-11-05 | 792,470 | 516.82 | 519.99 | 502.88 | 507.40 | 00:00:00 | | 2018-11-06 | 766,083 | 506.65 | 520.49 | 506.01 | 519.69 | 00:00:00 | | 2018-11-07 | 1,295,747 | 523.37 | 546.06 | 523.30 | 545.68 | 00:00:00 | | 2018-11-08 | 535,805 | 542.35 | 544.99 | 536.31 | 540.02 | 00:00:00 | | 2018-11-09 | 636,731 | 534.67 | 535.64 | 525.00 | 532.56 | 00:00:00 | | 2018-11-12 | 835,334 | 531.30 | 532.98 | 503.51 | 504.00 | 00:00:00 | | 2018-11-13 | 594,620 | 506.50 | 517.00 | 500.04 | 503.44 | 00:00:00 | | 2018-11-14 | 607,540 | 508.00 | 510.02 | 493.28 | 498.64 | 00:00:00 | | 2018-11-15 | 766,244 | 497.10 | 514.40 | 485.48 | 513.64 | 00:00:00 | | 2018-11-16 | 797,008 | 508.04 | 524.05 | 507.11 | 518.54 | 00:00:00 | | 2018-11-19 | 1,114,617 | 517.48 | 519.46 | 480.02 | 482.67 | 00:00:00 | | 2018-11-20 | 1,044,716 | 470.00 | 492.87 | 462.01 | 485.24 | 00:00:00 | | 2018-11-21 | 598,909 | 492.25 | 498.86 | 485.51 | 491.62 | 00:00:00 | | 2018-11-23 | 246,627 | 488.21 | 493.40 | 487.64 | 489.57 | 00:00:00 | | 2018-11-26 | 92,957 | 495.94 | 497.11 | 489.00 | 495.71 | 00:00:00 | | 2018-11-27 | 580,964 | 498.26 | 500.08 | 493.05 | 496.86 | 00:00:00 | | 2018-11-28 | 957,003 | 499.40 | 522.27 | 499.04 | 521.90 | 00:00:00 | | 2018-11-29 | 538,670 | 515.89 | 521.91 | 510.89 | 520.97 | 00:00:00 | | 2018-11-30 | 988,212 | 520.97 | 534.00 | 517.39 | 530.87 | 00:00:00 | | 2018-12-03 | 1,044,535 | 541.86 | 548.98 | 535.88 | 548.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
