Stockscreener 앱 받기
524.43
0.10%
0.52
Intuitive Surgical Inc 주식 (ISRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $531.0 | $516.2 | $14.79 | 3,550,986.0 | +0.10% |
| 2024-12-19 | $536.5 | $523.4 | $13.09 | 1,978,925.0 | -0.49% |
| 2024-12-18 | $547.2 | $526.2 | $20.96 | 1,338,935.0 | -3.43% |
| 2024-12-17 | $546.0 | $531.4 | $14.59 | 1,316,798.0 | +0.58% |
| 2024-12-16 | $547.9 | $539.1 | $8.79 | 1,429,440.0 | +0.45% |
| 2024-12-13 | $547.1 | $539.0 | $8.07 | 1,001,724.0 | -0.94% |
| 2024-12-12 | $550.5 | $541.4 | $9.10 | 1,108,731.0 | +0.21% |
| 2024-12-11 | $548.5 | $538.2 | $10.31 | 915,972.0 | +1.02% |
| 2024-12-10 | $543.3 | $536.7 | $6.65 | 994,782.0 | -0.14% |
| 2024-12-09 | $553.6 | $532.1 | $21.42 | 1,368,965.0 | -2.10% |
| 2024-12-06 | $556.2 | $548.2 | $8.02 | 950,170.0 | +0.50% |
| 2024-12-05 | $551.8 | $544.4 | $7.38 | 879,650.0 | -0.42% |
| 2024-12-04 | $552.1 | $539.2 | $12.88 | 1,297,071.0 | +1.52% |
| 2024-12-03 | $542.0 | $533.0 | $8.98 | 1,290,069.0 | -0.21% |
| 2024-12-02 | $546.5 | $540.2 | $6.25 | 941,848.0 | +0.16% |
| 2024-11-29 | $543.2 | $536.0 | $7.14 | 622,926.0 | +0.64% |
| 2024-11-27 | $544.0 | $538.2 | $5.74 | 912,882.0 | -0.65% |
| 2024-11-26 | $545.0 | $537.3 | $7.72 | 1,128,173.0 | +1.03% |
| 2024-11-25 | $549.3 | $533.6 | $15.75 | 1,952,669.0 | -2.07% |
| 2024-11-22 | $552.0 | $542.0 | $10.01 | 1,259,544.0 | -0.50% |
Intuitive Surgical Inc 주식 (ISRG) 연도별 가격 이력
이 심층 분석에서는 Intuitive Surgical Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ISRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intuitive Surgical Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intuitive Surgical Inc 주식 (ISRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $556.2 | $516.2 | $40.05 | 23,915,052.0 | -3.24% |
| 2024-11 | $552.0 | $502.0 | $49.99 | 23,158,298.0 | +7.57% |
| 2024-10 | $523.3 | $470.1 | $53.28 | 27,180,189.0 | +2.56% |
| 2024-09 | $496.2 | $466.0 | $30.18 | 23,931,769.0 | -0.28% |
| 2024-08 | $494.0 | $429.6 | $64.37 | 26,855,220.0 | +10.80% |
| 2024-07 | $468.8 | $413.8 | $54.96 | 37,274,179.0 | -0.05% |
| 2024-06 | $447.1 | $397.5 | $49.64 | 26,810,846.0 | +10.63% |
| 2024-05 | $412.3 | $367.4 | $44.91 | 23,372,500.0 | +8.50% |
| 2024-04 | $399.6 | $364.2 | $35.47 | 33,713,577.0 | -7.13% |
| 2024-03 | $403.8 | $376.6 | $27.16 | 31,987,009.0 | +3.50% |
| 2024-02 | $392.0 | $371.0 | $21.00 | 27,451,757.0 | +1.95% |
| 2024-01 | $384.0 | $320.3 | $63.74 | 42,347,016.0 | +12.11% |
Intuitive Surgical Inc 주식 (ISRG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $340.5 | $304.5 | $35.99 | 30,280,953.0 | +8.53% |
| 2023-11 | $318.3 | $262.0 | $56.26 | 34,538,160.0 | +18.54% |
| 2023-10 | $301.1 | $254.8 | $46.22 | 52,354,283.0 | -10.29% |
| 2023-09 | $318.2 | $283.7 | $34.46 | 29,524,341.0 | -6.52% |
| 2023-08 | $324.5 | $282.5 | $42.02 | 37,527,645.0 | -3.61% |
| 2023-07 | $358.1 | $321.9 | $36.16 | 45,092,655.0 | -5.13% |
| 2023-06 | $344.1 | $304.8 | $39.29 | 30,038,996.0 | +11.08% |
| 2023-05 | $317.8 | $297.4 | $20.43 | 29,519,654.0 | +2.20% |
| 2023-04 | $304.8 | $250.0 | $54.83 | 36,675,886.0 | +17.91% |
| 2023-03 | $259.0 | $222.7 | $36.37 | 36,626,911.0 | +11.37% |
| 2023-02 | $261.9 | $228.7 | $33.21 | 28,738,298.0 | -6.63% |
| 2023-01 | $273.6 | $238.8 | $34.74 | 41,007,745.0 | -7.41% |
Intuitive Surgical Inc 주식 (ISRG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $285.1 | $257.8 | $27.33 | 39,114,688.0 | -1.86% |
| 2022-11 | $270.5 | $231.1 | $39.41 | 43,131,331.0 | +9.71% |
| 2022-10 | $249.1 | $180.1 | $69.07 | 55,369,247.0 | +31.49% |
| 2022-09 | $223.4 | $184.9 | $38.47 | 38,131,733.0 | -8.89% |
| 2022-08 | $245.4 | $205.2 | $40.17 | 41,190,708.0 | -10.61% |
| 2022-07 | $231.3 | $196.1 | $35.16 | 40,138,200.0 | +14.68% |
| 2022-06 | $230.0 | $186.8 | $43.17 | 42,874,167.0 | -11.83% |
| 2022-05 | $247.0 | $206.6 | $40.39 | 44,530,875.0 | -4.87% |
| 2022-04 | $309.0 | $235.1 | $73.90 | 44,940,303.0 | -20.68% |
| 2022-03 | $307.9 | $262.5 | $45.32 | 48,162,669.0 | +3.91% |
| 2022-02 | $295.3 | $266.0 | $29.24 | 36,411,158.0 | +2.16% |
| 2022-01 | $362.0 | $254.2 | $107.8 | 49,337,700.0 | -20.91% |
1.72%
자본화:
|
볼륨(24시간):