Intuitive Surgical Inc Historical Data - I1SR34 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Intuitive Surgical Inc (I1SR34)
Intuitive Surgical Inc (I1SR34) Historical

Intuitive Surgical Inc (I1SR34)

104.66

1.23

(1.19%)

Closed June 01 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	0.057361376673	104.6	105.3	103.3	1616	103.72545032	DR
4	7.72	7.96368887972	96.94	105.3	96.94	583	100.46323937	DR
12	7.26	7.45379876797	97.4	105.3	93.04	1960	96.41225642	DR
26	28.23	36.9357582101	76.43	105.3	75.17	1544	91.57584819	DR
52	27.62	35.8515057113	77.04	105.3	64.37	1818	81.83721437	DR
156	-130.34	-55.4638297872	235	288.15	48.02	2295	78.91551455	DR
260	-29.435	-21.9508557366	134.095	288.15	48.02	1969	80.07124323	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717191000	104.66	1.23	1.19	104.67	104.67	104.66	11
1717018140	103.43	0	0.00	103.43	103.43	103.43	0
1716931740	103.43	-1.48	-1.41	103.66	103.66	103.3	2586
1716845400	104.91	0	0.00	104.91	104.91	104.91	0
1716586200	104.91	0.76	0.73	104.6	105.3	104.6	645
1716499800	104.15	0.31	0.30	104.15	104.15	104.15	1
1716413340	103.84	2.04	2.00	103.84	103.84	103.84	1
1716327000	101.8	-0.01	-0.01	101.8	101.8	101.8	5
1716240600	101.81	-0.01	-0.01	101.87	101.87	101.81	101
1715981400	101.82	-0.29	-0.28	101.38	101.83	101.38	101
1715895000	102.11	3.46	3.51	102.14	102.14	102.11	41
1715808600	98.65	0	0.00	98.65	98.65	98.65	0
1715722200	98.65	0.44	0.45	98.02	98.65	98.02	15
1715635800	98.21	-1.79	-1.79	98.37	98.37	98.21	4372
1715376600	100	3.04	3.14	100	100	100	1
1715290200	96.96	0	0.00	96.96	96.96	96.96	0
1715203800	96.96	-0.13	-0.13	96.96	96.96	96.96	287
1715117400	97.09	0	0.00	97.09	97.09	97.09	0
1715031000	97.09	0.15	0.15	97.25	97.25	97.09	2
1714771800	96.94	1.43	1.50	96.94	96.94	96.94	1
1714685400	95.51	-1.18	-1.22	95.51	95.51	95.51	2606
1714512600	96.69	0.1	0.10	96.38	96.69	96.27	9170
1714426200	96.59	0	0.00	96.59	96.59	96.59	0
1714167000	96.59	0.73	0.76	95.72	96.59	95.72	3
1714080540	95.86	-0.64	-0.66	95.86	95.86	95.86	110
1713994200	96.5	-0.51	-0.53	96.28	96.5	96.28	7
1713907800	97.01	1.39	1.45	96.29	97.01	96.23	6050
1713821340	95.62	0.68	0.72	93.04	96.03	93.04	593
1713562200	94.94	-2.6	-2.67	96.59	96.59	94.94	72
1713475800	97.54	-0.49	-0.50	97.54	97.54	97.54	369
1713389400	98.03	-0.37	-0.38	98.03	98.03	98.03	3
1713302940	98.4	-1.2	-1.20	98.3	98.4	98.3	31
1713216540	99.6	0	0.00	99.6	99.6	99.6	0
1712957340	99.6	0	0.00	99.6	99.6	99.6	0
1712870940	99.6	1.04	1.06	99.29	99.6	99.29	55
1712784600	98.56	0	0.00	98.56	98.56	98.56	0
1712698200	98.56	0	0.00	98.56	98.56	98.56	0
1712611800	98.56	0	0.00	98.56	98.56	98.56	0
1712352600	98.56	2.56	2.67	97.56	98.56	97.56	11
1712266140	96	-0.4	-0.41	96	96	96	1
1712179740	96.4	-0.96	-0.99	96.36	96.4	96.36	88
1712093400	97.36	-2.62	-2.62	97.36	97.36	97.36	51
1712007000	99.98	0	0.00	99.98	99.98	99.98	0
1711661400	99.98	0.46	0.46	99.98	99.98	99.98	50
1711574940	99.52	0.14	0.14	99.52	99.52	99.52	1128
1711488540	99.38	1.18	1.20	99.2	99.38	99.2	71
1711402200	98.2	0	0.00	98.2	98.2	98.2	0
1711143000	98.2	0.09	0.09	97.56	98.2	96.79	1039
1711056600	98.11	1.99	2.07	98.02	98.11	98.02	82
1710970200	96.12	-1.02	-1.05	97.11	97.11	96.12	92
1710883740	97.14	-1.75	-1.77	97.25	97.38	97.14	58
1710797400	98.89	0.95	0.97	99.38	99.38	98.89	2178
1710538200	97.94	2.41	2.52	98.3	98.3	97.94	164
1710451740	95.53	0.57	0.60	94.41	95.53	94.41	47795
1710365400	94.96	0.59	0.63	94.96	94.96	94.96	836
1710279000	94.37	0	0.00	94.37	94.37	94.37	0
1710192600	94.37	-3.04	-3.12	94.56	94.76	94.37	2810
1709933400	97.41	0.47	0.48	97.4	97.78	97.4	611
1709847000	96.94	0.36	0.37	96.91	97.78	96.91	6366
1709760540	96.58	0.51	0.53	96.03	96.61	96.03	65
1709674200	96.07	-3.22	-3.24	96.07	96.07	96.07	1639
1709587740	99.29	0.76	0.77	99.31	99.31	98.9	103
1709328600	98.53	2.08	2.16	97.46	98.53	97.46	576

Intuitive Surgical

BNP Paribas Issuance

Bnp Paribas Issuance

Catalyst Partners Acquis...

Flemish Community Bond 4...

Incity Immobilien O N

Global X Genomics & Biot...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions