Stockscreener 앱 받기
515.17
1.53%
7.75
시간 외 거래:
517.10
1.93
+0.37%
Intuitive Surgical Inc 주식 (ISRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $518.2 | $506.3 | $11.92 | 1,066,168.0 | +1.53% |
| 2024-11-04 | $511.2 | $503.9 | $7.35 | 760,824.0 | +0.21% |
| 2024-11-01 | $510.8 | $502.0 | $8.80 | 951,735.0 | +0.50% |
| 2024-10-31 | $511.1 | $500.7 | $10.39 | 1,376,431.0 | -1.93% |
| 2024-10-30 | $517.0 | $508.0 | $8.98 | 1,054,537.0 | -0.49% |
| 2024-10-29 | $517.5 | $504.4 | $13.15 | 1,016,912.0 | +1.06% |
| 2024-10-28 | $514.3 | $508.3 | $6.05 | 800,186.0 | -0.08% |
| 2024-10-25 | $516.9 | $510.5 | $6.43 | 898,355.0 | -0.07% |
| 2024-10-24 | $515.3 | $509.8 | $5.53 | 717,086.0 | -0.19% |
| 2024-10-23 | $516.0 | $507.3 | $8.72 | 1,090,633.0 | -0.95% |
| 2024-10-22 | $519.2 | $511.8 | $7.37 | 1,365,481.0 | -0.26% |
| 2024-10-21 | $522.7 | $514.5 | $8.12 | 1,286,742.0 | -0.44% |
| 2024-10-18 | $523.3 | $495.0 | $28.34 | 4,013,535.0 | +10.01% |
| 2024-10-17 | $481.1 | $472.1 | $8.94 | 1,899,348.0 | -0.60% |
| 2024-10-16 | $479.5 | $473.5 | $6.01 | 1,011,080.0 | -0.39% |
| 2024-10-15 | $489.6 | $476.7 | $12.95 | 1,274,575.0 | -1.87% |
| 2024-10-14 | $488.6 | $484.0 | $4.66 | 835,562.0 | +0.58% |
| 2024-10-11 | $487.6 | $483.1 | $4.46 | 1,100,512.0 | +0.19% |
| 2024-10-10 | $488.3 | $483.2 | $5.06 | 902,867.0 | -1.33% |
| 2024-10-09 | $490.6 | $478.5 | $12.09 | 1,036,562.0 | +2.00% |
| 2024-10-08 | $482.9 | $473.8 | $9.09 | 989,609.0 | +2.03% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $518.2 | $502.0 | $16.24 | 3,844,895.0 | +2.25% |
| 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% |
1.27%
자본화:
|
볼륨(24시간):