Premium
Intuitive Surgical Inc (IUI1)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.9 | 2.34251968504 | 508 | 526.9 | 503.2 | 1225 | 516.52281485 | DE |
| 4 | 8.1 | 1.58264947245 | 511.8 | 526.9 | 493.5 | 1732 | 510.32141381 | DE |
| 12 | 81.85 | 18.6850816117 | 438.05 | 534.29999 | 435.95 | 1580 | 498.50268474 | DE |
| 26 | 111.85 | 27.4108565127 | 408.05 | 534.29999 | 365 | 1294 | 462.70669656 | DE |
| 52 | 227.1 | 77.5614754098 | 292.8 | 534.29999 | 292.35 | 1217 | 414.90309365 | DE |
| 156 | 229.6 | 79.0905959352 | 290.3 | 534.29999 | 178.4 | 650 | 357.09081194 | DE |
| 260 | -122.4 | -19.0565156469 | 642.3 | 919.2 | 178.4 | 520 | 364.55456692 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 512.6 | -10.8 | -2.06 | 523.9 | 526.9 | 512.6 | 1282 |
| 1736198820 | 523.4 | 4.6 | 0.89 | 522 | 523.4 | 513 | 1661 |
| 1735939620 | 518.79999 | 8.8 | 1.73 | 513.29999 | 520.7 | 507.1 | 724 |
| 1735853220 | 510 | 0 | 0.00 | 508 | 514.9 | 503.2 | 1233 |
| 1735594020 | 510 | -0.4 | -0.08 | 516.29999 | 516.29999 | 509.2 | 634 |
| 1735334820 | 510.4 | 3.6 | 0.71 | 512 | 518.9 | 508.1 | 843 |
| 1734989220 | 506.8 | 3.9 | 0.78 | 502.1 | 509.4 | 500.5 | 1171 |
| 1734730020 | 502.9 | -2.8 | -0.55 | 507.3 | 512 | 493.5 | 9479 |
| 1734643620 | 505.7 | -4.1 | -0.80 | 509 | 515.2 | 502.4 | 1469 |
| 1734557220 | 509.8 | -10.2 | -1.96 | 522.1 | 523.2 | 509.8 | 1139 |
| 1734470820 | 520 | 1.9 | 0.37 | 512.4 | 520.9 | 506.2 | 1090 |
| 1734384420 | 518.1 | 3.1 | 0.60 | 514.1 | 522.29999 | 511.1 | 1800 |
| 1734125220 | 515 | -5.8 | -1.11 | 518 | 523.9 | 514.4 | 1320 |
| 1734038820 | 520.79999 | 1.7 | 0.33 | 518.6 | 524.79999 | 510.9 | 1220 |
| 1733952420 | 519.1 | 8.7 | 1.70 | 511.8 | 522.5 | 510 | 922 |
| 1733866020 | 510.4 | -0.6 | -0.12 | 509.6 | 515.79999 | 509.6 | 835 |
| 1733779620 | 511 | -10.8 | -2.07 | 524.2 | 524.9 | 502.7 | 2212 |
| 1733520420 | 521.79999 | 4.1 | 0.79 | 515.1 | 526.9 | 512.7 | 1034 |
| 1733434020 | 517.7 | -5.7 | -1.09 | 520.5 | 524.2 | 515.4 | 963 |
| 1733347620 | 523.4 | 9.6 | 1.87 | 513.9 | 524.9 | 513.4 | 990 |
| 1733261220 | 513.79999 | -3.7 | -0.71 | 519.4 | 519.4 | 507.2 | 2059 |
| 1733174820 | 517.5 | 6.1 | 1.19 | 513.1 | 524.2 | 513 | 1755 |
| 1732915620 | 511.4 | -2.7 | -0.53 | 514 | 515.1 | 510 | 1846 |
| 1732829220 | 514.1 | 2.9 | 0.57 | 511.7 | 519.9 | 509.6 | 1169 |
| 1732742820 | 511.2 | -6.1 | -1.18 | 518.9 | 518.9 | 510 | 973 |
| 1732656420 | 517.29999 | 4.3 | 0.84 | 514.9 | 517.7 | 510 | 1796 |
| 1732570020 | 513 | -12.5 | -2.38 | 524.79999 | 531.29999 | 509.7 | 1839 |
| 1732310820 | 525.5 | 0 | 0.00 | 526.9 | 534.29999 | 521.29999 | 1490 |
| 1732224420 | 525.5 | 11.1 | 2.16 | 515.9 | 526.79999 | 509.2 | 1903 |
| 1732138020 | 514.4 | 5.2 | 1.02 | 507.7 | 517 | 507.6 | 1612 |
| 1732051620 | 509.2 | 6.8 | 1.35 | 500.1 | 509.9 | 498.55 | 784 |
| 1731965220 | 502.4 | 1.6 | 0.32 | 508 | 509 | 497.05 | 1102 |
| 1731705960 | 500.8 | -10.6 | -2.07 | 510 | 510.9 | 500.6 | 1391 |
| 1731619560 | 511.4 | 2.4 | 0.47 | 510.5 | 515.5 | 509.1 | 937 |
| 1731533160 | 509 | 3.7 | 0.73 | 507 | 511.7 | 502.5 | 1685 |
| 1731446820 | 505.3 | 2 | 0.40 | 502.3 | 512.2 | 501.5 | 1464 |
| 1731360420 | 503.3 | 2.1 | 0.42 | 505 | 514.9 | 502.3 | 2226 |
| 1731101220 | 501.2 | 15 | 3.09 | 488.9 | 503.2 | 485.05 | 1572 |
| 1731014760 | 486.2 | 5.85 | 1.22 | 484 | 486.2 | 476.3 | 1577 |
| 1730928360 | 480.35 | 9.45 | 2.01 | 491.45 | 495.5 | 472.15 | 1492 |
| 1730841960 | 470.9 | 3.1 | 0.66 | 468.95 | 475.15 | 464.85 | 1308 |
| 1730755560 | 467.8 | -0.75 | -0.16 | 470 | 473.95 | 462.05 | 2397 |
| 1730496360 | 468.55 | 6.5 | 1.41 | 465.35 | 470.6 | 460.25 | 581 |
| 1730409960 | 462.05 | -9.4 | -1.99 | 470.05 | 472.25 | 461.55 | 1014 |
| 1730323560 | 471.45 | -7.55 | -1.58 | 475.3 | 478.65 | 469.05 | 1136 |
| 1730237160 | 479 | 5.2 | 1.10 | 474.8 | 479 | 470.4 | 1432 |
| 1730150760 | 473.8 | 0.7 | 0.15 | 477.9 | 480.7 | 470.45 | 1025 |
| 1729888020 | 473.1 | 0.2 | 0.04 | 472.55 | 479.2 | 472.5 | 1566 |
| 1729801560 | 472.9 | -1.9 | -0.40 | 474.75 | 479.1 | 472.05 | 798 |
| 1729715160 | 474.8 | -2.35 | -0.49 | 479.95 | 483.6 | 471.25 | 1103 |
| 1729628760 | 477.15 | -2.45 | -0.51 | 481.1 | 481.1 | 470 | 1470 |
| 1729542360 | 479.6 | -0.9 | -0.19 | 483 | 485.9 | 476.05 | 2966 |
| 1729283160 | 480.5 | 42.8 | 9.78 | 461.15 | 481.1 | 461 | 3137 |
| 1729196760 | 437.7 | -1.35 | -0.31 | 438.95 | 445.4 | 436.45 | 1504 |
| 1729110360 | 439.05 | -0.65 | -0.15 | 438.05 | 445 | 435.95 | 2743 |
| 1729023960 | 439.7 | -6.5 | -1.46 | 447.05 | 449.95 | 438.45 | 1058 |
| 1728937620 | 446.2 | 3.4 | 0.77 | 444.55 | 447.35 | 441.95 | 957 |
| 1728678360 | 442.8 | 0.75 | 0.17 | 443.3 | 446.15 | 441.6 | 1279 |
| 1728591960 | 442.05 | -6.6 | -1.47 | 448.5 | 449.95 | 442.05 | 654 |
| 1728505560 | 448.65 | 9.45 | 2.15 | 438.85 | 448.65 | 438.05 | 634 |
| 1728419160 | 439.2 | 9.6 | 2.23 | 430.05 | 439.75 | 427.4 | 842 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
