Premium
Intuitive Surgical Inc (I1SR34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.12 | -1.50354609929 | 141 | 146 | 134 | 874 | 140.21910789 | DR |
| 4 | -11.27 | -7.50582750583 | 150.15 | 151.09 | 126.01 | 2684 | 137.42811153 | DR |
| 12 | -30.32 | -17.9196217494 | 169.2 | 174.25 | 126.01 | 2461 | 146.50632417 | DR |
| 26 | -9.45 | -6.37092968381 | 148.33 | 184 | 126.01 | 2507 | 153.48616638 | DR |
| 52 | 42.59 | 44.230968948 | 96.29 | 184 | 95.51 | 1827 | 144.02216848 | DR |
| 156 | 78.46 | 129.857663025 | 60.42 | 184 | 48.02 | 1917 | 94.78118414 | DR |
| 260 | -17.115 | -10.971505497 | 155.995 | 288.15 | 48.02 | 1953 | 93.72086812 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357400 | 134 | -6.2 | -4.42 | 138.74 | 138.74 | 134 | 21 |
| 1744925400 | 140.19999 | -0.07 | -0.05 | 142 | 142 | 140.19999 | 26 |
| 1744839000 | 140.27 | -3.73 | -2.59 | 141 | 141 | 140.07 | 2576 |
| 1744752600 | 144 | 0.64 | 0.45 | 143.86 | 144 | 143.44 | 8 |
| 1744666200 | 143.36 | -2.24 | -1.54 | 146.38999 | 146.38999 | 143.36 | 16 |
| 1744407000 | 145.6 | 0.6 | 0.41 | 144.99 | 145.6 | 144.94999 | 71 |
| 1744320600 | 145 | -6.09 | -4.03 | 150 | 151.04 | 142.27 | 3141 |
| 1744234200 | 151.09 | 14.87 | 10.92 | 136.91999 | 151.09 | 136.91999 | 177 |
| 1744147800 | 136.22 | -1.06 | -0.77 | 142.88 | 142.88 | 136.22 | 27874 |
| 1744061400 | 137.28 | 3.3 | 2.46 | 130.4 | 138 | 126.01 | 13820 |
| 1743802200 | 133.97999 | -6.22 | -4.44 | 137.38999 | 137.38999 | 132.13 | 217 |
| 1743715800 | 140.19999 | -3.05 | -2.13 | 137.9 | 140.82 | 137 | 38 |
| 1743629400 | 143.25 | 2.73 | 1.94 | 141.9 | 144.9 | 141.9 | 89 |
| 1743542940 | 140.52 | -0.68 | -0.48 | 141.19999 | 141.41999 | 139.5 | 58 |
| 1743456600 | 141.19999 | -2.32 | -1.62 | 139.5 | 141.19999 | 139.5 | 14 |
| 1743197400 | 143.52 | -2.88 | -1.97 | 147.87 | 147.87 | 143.52 | 34 |
| 1743111000 | 146.4 | 0 | 0.00 | 146 | 146.4 | 146 | 20 |
| 1743024600 | 146.4 | -2.7 | -1.81 | 150.15 | 150.15 | 146.3 | 109 |
| 1742938200 | 149.1 | 3.9 | 2.69 | 147.3 | 149.1 | 146.96 | 7008 |
| 1742851740 | 145.19999 | 5.39 | 3.86 | 145.8 | 145.8 | 145.19999 | 6 |
| 1742592600 | 139.81 | -0.59 | -0.42 | 138.6 | 139.81 | 138.12 | 26 |
| 1742506200 | 140.4 | 1.1 | 0.79 | 140.5 | 141.41999 | 139.16 | 215 |
| 1742419800 | 139.3 | 3.27 | 2.40 | 137.91999 | 139.69 | 137.36 | 216 |
| 1742333400 | 136.03 | -3.13 | -2.25 | 138.26 | 138.5 | 135.52 | 1308 |
| 1742247000 | 139.16 | 0.98 | 0.71 | 138.06 | 140.55 | 135.35 | 925 |
| 1741987800 | 138.18 | -0.7 | -0.50 | 139.38 | 139.38 | 138.18 | 3769 |
| 1741901400 | 138.88 | -5.09 | -3.54 | 143.96 | 143.96 | 138.88 | 166 |
| 1741814940 | 143.97 | 2.31 | 1.63 | 148.51 | 148.51 | 143.97 | 21202 |
| 1741728600 | 141.66 | -0.84 | -0.59 | 141.26 | 141.66 | 140.69999 | 514 |
| 1741642140 | 142.5 | -7.28 | -4.86 | 148.35 | 148.35 | 140.85 | 567 |
| 1741382940 | 149.78 | -6.22 | -3.99 | 153.94 | 153.94 | 146.58 | 32450 |
| 1741296540 | 156 | -7.88 | -4.81 | 160.8 | 160.8 | 155.78 | 3159 |
| 1741210140 | 163.88 | -1.86 | -1.12 | 163.41999 | 163.88 | 161.56 | 58 |
| 1740778200 | 165.74 | 0.67 | 0.41 | 166.4 | 166.4 | 165 | 2447 |
| 1740691740 | 165.07 | -5.33 | -3.13 | 168 | 168 | 165.07 | 174 |
| 1740605400 | 170.4 | 9.19 | 5.70 | 166.5 | 170.4 | 166.5 | 66 |
| 1740519000 | 161.21 | -8.99 | -5.28 | 168 | 168 | 160.4 | 2042 |
| 1740432540 | 170.2 | 0.88 | 0.52 | 170 | 170.74 | 170 | 2390 |
| 1740173400 | 169.32 | -4.08 | -2.35 | 171.86 | 173.1 | 169 | 131 |
| 1740087000 | 173.4 | -0.85 | -0.49 | 172.37 | 174.25 | 172 | 162 |
| 1740000540 | 174.25 | 3.23 | 1.89 | 172.54 | 174.25 | 171 | 44 |
| 1739914140 | 171.02 | 1.99 | 1.18 | 169 | 171.23 | 169 | 1793 |
| 1739827800 | 169.03 | -1.37 | -0.80 | 171.19 | 171.46 | 169.03 | 10 |
| 1739568600 | 170.4 | -0.62 | -0.36 | 169.34 | 170.46 | 169.31 | 6389 |
| 1739482140 | 171.02 | 1.67 | 0.99 | 169.35 | 171.02 | 169.35 | 164 |
| 1739395740 | 169.35 | -0.49 | -0.29 | 168 | 170 | 168 | 60 |
| 1739309400 | 169.84 | -1.52 | -0.89 | 170.76 | 170.76 | 169.63 | 71 |
| 1739222940 | 171.36 | 1.53 | 0.90 | 171.4 | 172.06 | 170.06 | 741 |
| 1738963800 | 169.83 | 0.36 | 0.21 | 170.51 | 170.51 | 169.47 | 126 |
| 1738877340 | 169.47 | -2.5 | -1.45 | 170.6 | 170.6 | 168.57 | 114 |
| 1738790940 | 171.97 | 5.93 | 3.57 | 170.6 | 171.97 | 170.2 | 278 |
| 1738704600 | 166.04 | -1.24 | -0.74 | 166.43 | 168.97 | 166.04 | 130 |
| 1738618200 | 167.28 | 0.43 | 0.26 | 165.41 | 170.07 | 165 | 86 |
| 1738358940 | 166.85 | -2.45 | -1.45 | 171 | 171 | 166.85 | 50 |
| 1738272540 | 169.3 | 1.98 | 1.18 | 172.22 | 172.65 | 169.3 | 436 |
| 1738186200 | 167.32 | -0.77 | -0.46 | 169.2 | 169.2 | 167.32 | 28 |
| 1738099740 | 168.09 | -1.43 | -0.84 | 168 | 168.93 | 166.27 | 3236 |
| 1738013340 | 169.52 | -3.4 | -1.97 | 170 | 170.6 | 167.85 | 476 |
| 1737754200 | 172.92 | -7.88 | -4.36 | 178 | 178 | 169.49 | 412 |
| 1737667740 | 180.8 | 0 | 0.00 | 184 | 184 | 179 | 423 |
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
