Premium
Intuitive Surgical Inc (IUI1)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.1 | 0.790132973598 | 518.9 | 524.9 | 507.2 | 1560 | 513.78512938 | DE |
| 4 | 31.55 | 6.41977820735 | 491.45 | 534.29999 | 472.15 | 1534 | 508.96556669 | DE |
| 12 | 85.4 | 19.5155393053 | 437.6 | 534.29999 | 427.05 | 1217 | 478.01932771 | DE |
| 26 | 151.95 | 40.9513542649 | 371.05 | 534.29999 | 365 | 1197 | 443.04011493 | DE |
| 52 | 234.10001 | 81.0315050547 | 288.89999 | 534.29999 | 282.85 | 1167 | 396.06489066 | DE |
| 156 | 240.1 | 84.8709791446 | 282.9 | 534.29999 | 178.4 | 614 | 345.98665732 | DE |
| 260 | -119.3 | -18.5738751362 | 642.3 | 919.2 | 178.4 | 498 | 355.17639687 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728332760 | 429.6 | -8.5 | -1.94 | 439.05 | 439.2 | 429 | 1424 |
| 1728073560 | 438.1 | 1.85 | 0.42 | 433.95 | 440.15 | 433.95 | 377 |
| 1727987220 | 436.25 | -4.6 | -1.04 | 439.45 | 440.9 | 435.1 | 89 |
| 1727900820 | 440.85 | 2.85 | 0.65 | 438 | 442.95 | 432.5 | 606 |
| 1727814420 | 438 | -2 | -0.45 | 442.05 | 445.95 | 438 | 1477 |
| 1727728020 | 440 | 9.8 | 2.28 | 427.4 | 440 | 427.05 | 448 |
| 1727468760 | 430.2 | -4.95 | -1.14 | 437.05 | 437.85 | 429.05 | 440 |
| 1727382360 | 435.15 | 1.15 | 0.26 | 436.15 | 439.45 | 433.95 | 490 |
| 1727295960 | 434 | 1.45 | 0.34 | 432.5 | 435.85 | 431 | 702 |
| 1727209560 | 432.55 | -7.65 | -1.74 | 440.9 | 442.75 | 432.15 | 720 |
| 1727123160 | 440.2 | 5.95 | 1.37 | 437.3 | 441.4 | 434.6 | 751 |
| 1726864020 | 434.25 | -2.45 | -0.56 | 437.6 | 439.65 | 430.8 | 407 |
| 1726777560 | 436.7 | 3.1 | 0.71 | 436.55 | 441.8 | 435.3 | 1004 |
| 1726691220 | 433.6 | -1.65 | -0.38 | 437.3 | 438.85 | 431.65 | 470 |
| 1726604760 | 435.25 | -6.15 | -1.39 | 440.3 | 444.35 | 435 | 680 |
| 1726518420 | 441.4 | -1.65 | -0.37 | 443.55 | 443.55 | 439.9 | 538 |
| 1726259160 | 443.05 | -3.05 | -0.68 | 446.9 | 447.7 | 442.35 | 1252 |
| 1726172760 | 446.1 | 1.1 | 0.25 | 445.45 | 447.75 | 440.95 | 512 |
| 1726086360 | 445 | 5.4 | 1.23 | 437.6 | 445 | 433.55 | 339 |
| 1725999960 | 439.6 | 7.6 | 1.76 | 434.65 | 439.6 | 432.25 | 627 |
| 1725913620 | 432 | 6.45 | 1.52 | 426.55 | 434.65 | 426.55 | 1128 |
| 1725654360 | 425.55 | -3.5 | -0.82 | 430.05 | 432.25 | 419.75 | 1158 |
| 1725567960 | 429.05 | -5.85 | -1.35 | 432.25 | 436.6 | 423.15 | 2179 |
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
