XNAS
Datos históricos de Intuitive Surgical, Inc.
Intuitive Surgical, Inc. · ISRG
$423.80
▼ -0.06 (-0.01%)
Última operación · 10/10/2026, 17:41:41 UTC
- Variación en el periodo
- −1.31%
- Máximo
- US$603.88
- 7 de enero de 2026
- Mínimo
- US$328.57
- 23 de julio de 2026
- Volumen medio diario
- 2.33 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 416.39 | 427.53 | 415.86 | 423.96 | +2.06% | 1.76 M |
| 8 oct 2026 | 411.60 | 416.72 | 407.70 | 415.41 | +0.21% | 2.53 M |
| 7 oct 2026 | 405.07 | 416.81 | 404.20 | 414.52 | +2.41% | 1.9 M |
| 6 oct 2026 | 405.20 | 409.34 | 402.00 | 404.76 | −0.42% | 1.65 M |
| 5 oct 2026 | 389.76 | 407.63 | 389.11 | 406.48 | +3.71% | 1.66 M |
| 2 oct 2026 | 405.15 | 406.47 | 391.39 | 391.95 | −2.32% | 1.83 M |
| 1 oct 2026 | 409.05 | 410.52 | 399.25 | 401.24 | −1.33% | 1.51 M |
| 30 sep 2026 | 408.05 | 410.74 | 405.51 | 406.63 | −1.35% | 1.66 M |
| 29 sep 2026 | 411.90 | 414.20 | 407.07 | 412.18 | −0.63% | 1.89 M |
| 28 sep 2026 | 405.18 | 416.51 | 402.75 | 414.79 | +2.37% | 2.57 M |
| 25 sep 2026 | 397.65 | 406.39 | 391.92 | 405.18 | +1.42% | 2.5 M |
| 24 sep 2026 | 396.73 | 404.19 | 395.18 | 399.52 | +0.31% | 1.57 M |
| 23 sep 2026 | 400.88 | 404.44 | 396.05 | 398.30 | −0.94% | 1.69 M |
| 22 sep 2026 | 403.00 | 403.97 | 397.72 | 402.09 | +0.11% | 1.86 M |
| 21 sep 2026 | 393.89 | 403.48 | 391.04 | 401.65 | +2.12% | 2.97 M |
| 18 sep 2026 | 381.51 | 394.91 | 379.50 | 393.33 | +2.55% | 4.93 M |
| 17 sep 2026 | 385.57 | 388.20 | 378.28 | 383.54 | +0.33% | 2.39 M |
| 16 sep 2026 | 378.00 | 387.29 | 377.16 | 382.29 | +1.36% | 2.14 M |
| 15 sep 2026 | 374.54 | 379.11 | 368.85 | 377.16 | −0.21% | 1.98 M |
| 14 sep 2026 | 374.60 | 378.58 | 372.15 | 377.94 | +2.38% | 2.43 M |
| 11 sep 2026 | 363.56 | 374.48 | 363.56 | 369.15 | +2.41% | 3.35 M |
| 10 sep 2026 | 347.66 | 362.48 | 345.25 | 360.46 | +2.04% | 3.37 M |
| 9 sep 2026 | 350.20 | 357.99 | 349.86 | 353.24 | +0.88% | 2.42 M |
| 8 sep 2026 | 361.31 | 362.53 | 347.52 | 350.16 | −4.51% | 3.2 M |
| 4 sep 2026 | 367.81 | 369.55 | 363.23 | 366.70 | −0.85% | 2.08 M |
| 3 sep 2026 | 374.79 | 378.99 | 365.42 | 369.83 | −0.55% | 1.75 M |
| 2 sep 2026 | 369.00 | 382.41 | 368.25 | 371.88 | +0.71% | 2.05 M |
| 1 sep 2026 | 375.00 | 375.40 | 366.35 | 369.25 | −2.02% | 1.85 M |
| 31 ago 2026 | 369.00 | 377.37 | 365.32 | 376.86 | +1.14% | 1.92 M |
| 28 ago 2026 | 368.00 | 373.40 | 366.74 | 372.60 | +1.51% | 1.8 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.