גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינטואיטיב סורג'יקל > גרפים

עדכון אחרון 20:26

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטואיטיב סורג'יקל

Intuitive Surgical

מניה ISRG נאסד"ק USD

שער

531.29

שינוי

-1.17%

שינוי ב USD

-6.30

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15:30					0.00
15:40	534.78	534.78	534.78	534.78	0.00
15:50	536.17	536.17	536.17	536.17	26,106.00
16:00	537.23	537.23	537.23	537.23	31,334.00
16:10	536.57	536.57	536.57	536.57	20,673.00
16:20	536.36	536.36	536.36	536.36	23,767.00
16:30	534.9	534.9	534.9	534.9	22,552.00
16:40	535.585	535.585	535.585	535.585	24,835.00
16:50	535.73	535.73	535.73	535.73	20,050.00
17:00	535.03	535.03	535.03	535.03	14,733.00
17:10	535.72	535.72	535.72	535.72	19,252.00
17:20	534.105	534.105	534.105	534.105	9,933.00
17:30	534.155	534.155	534.155	534.155	30,200.00
17:40	533.635	533.635	533.635	533.635	24,671.00
17:50	533.46	533.46	533.46	533.46	23,291.00
18:00	534.815	534.815	534.815	534.815	19,219.00
18:10	533.42	533.42	533.42	533.42	22,611.00
18:20	533.78	533.78	533.78	533.78	36,549.00
18:30	533.685	533.685	533.685	533.685	19,662.00
18:40	531.91	531.91	531.91	531.91	25,517.00
18:50	532.245	532.245	532.245	532.245	25,260.00
19:00	532.145	532.145	532.145	532.145	8,654.00
19:10	531.475	531.475	531.475	531.475	18,623.00
19:20	531.475	531.475	531.475	531.475	16,702.00
19:30	531.88	531.88	531.88	531.88	14,945.00
19:40	532.27	532.27	532.27	532.27	12,576.00
19:50	532.53	532.53	532.53	532.53	18,961.00
20:00	531.89	531.89	531.89	531.89	13,892.00
20:10	532.155	532.155	532.155	532.155	9,665.00
20:20	530.64	530.64	530.64	530.64	13,202.00
20:30	531.44	531.44	531.44	531.44	17,323.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.10.2025 17:00	550.5178	547.27	548.115	548.4	11,849,179.00
24.10.2025 17:30	550.46	546.925	548.405	547.98	11,891,229.00
24.10.2025 18:00	552.44	548.2	548.42	550.885	18,238,864.00
24.10.2025 18:30	551.46	550.0469	550.885	550.8001	21,845,953.00
24.10.2025 19:00	551.15	549.0001	550.99	549.4975	18,975,742.00
24.10.2025 19:30	550.21	549.3	549.64	549.33	19,835,461.00
24.10.2025 20:00	549.98	548.6401	549.31	549.975	23,750,976.00
24.10.2025 20:30	550.2	548.33	550.2	549.35	26,718,976.00
24.10.2025 21:00	550.545	549.04	549.34	550.27	32,226,467.00
24.10.2025 21:30	551.19	549.59	550	549.59	32,777,076.00
24.10.2025 22:00	550.08	548.4	549.81	548.4	31,169,681.00
24.10.2025 22:30	549.02	546.535	548.48	546.59	35,197,019.00
27.10.2025 15:30	547.3	539.495	547.3	541.825	9,724,579.00
27.10.2025 16:00	543.56	541.12	541.5	542.99	9,878,705.00
27.10.2025 16:30	546.07	542.27	543.51	544.44	8,634,037.00
27.10.2025 17:00	545.4853	543.58	544.95	545.4853	11,872,624.00
27.10.2025 17:30	548.225	545.11	545.3301	548.0899	12,732,201.00
27.10.2025 18:00	548.297	547.323	547.944	547.82	12,153,249.00
27.10.2025 18:30	548.8	547.66	547.89	548	9,884,970.00
27.10.2025 19:00	548.2	546.9	548	548.15	10,254,322.00
27.10.2025 19:30	548.715	547.83	548.1975	548.15	13,578,579.00
27.10.2025 20:00	550.175	547.95	548.23	549.23	15,203,130.00
27.10.2025 20:30	549.72	547.87	549	548.49	18,332,380.00
27.10.2025 21:00	550.2	548.47	548.71	550.01	23,210,595.00
27.10.2025 21:30	551.47	550	550	551.45	26,168,455.00
28.10.2025 15:30	551.79	545.065	547.23	549	1,731,251.00
28.10.2025 16:00	548.87	546.8284	548.77	548.6816	3,074,938.00
28.10.2025 16:30	549.92	547.2501	548.77	547.2501	3,711,761.00
28.10.2025 17:00	547.125	544.675	547	544.675	4,547,385.00
28.10.2025 17:30	546.61	545.16	545.32	546.34	5,819,739.00
28.10.2025 18:00	546.75	544.3405	546.11	545.63	8,447,531.00
28.10.2025 18:30	545.755	542.98	545.62	543.6	10,730,706.00
28.10.2025 19:00	544.39	542.69	543.68	543.35	10,012,610.00
28.10.2025 19:30	544.3	540.3125	543.375	543.19	12,238,763.00
28.10.2025 20:00	545	543.215	543.38	544.21	13,303,578.00
28.10.2025 20:30	544.81	543.22	544.52	543.76	10,311,394.00
28.10.2025 21:00	544.39	543.25	543.85	544.39	15,346,603.00
28.10.2025 21:30	545.63	543.05	544.16	545.26	18,312,907.00
29.10.2025 15:30	543.01	537.975	542.01	539.675	1,061,480.00
29.10.2025 16:00	541.9699	538.4	540.05	538.755	1,995,340.00
29.10.2025 16:30	541.595	538.43	538.92	540.995	3,081,447.00
29.10.2025 17:00	541.17	539.285	540.995	540.54	3,687,273.00
29.10.2025 17:30	541.655	538.7	540.49	538.7	4,763,892.00
29.10.2025 18:00	541.14	539.23	539.23	540.27	8,124,851.00
29.10.2025 18:30	541.51	540.216	540.216	540.385	7,012,588.00
29.10.2025 19:00	540.57	539.525	540.12	540.03	6,943,927.00
29.10.2025 19:30	539.92	538.01	539.92	539	9,706,018.00
29.10.2025 20:00	539.77	538.2	539.62	538.9	9,600,858.00
29.10.2025 20:30	539.32	535.39	539.32	537.075	11,562,642.00
29.10.2025 21:00	537.37	535.36	537.23	535.36	15,567,873.00
29.10.2025 21:30	537.55	534.45	535.955	537.5	14,953,134.00
30.10.2025 15:30	537.645	534.63	536.75	536.1	1,886,633.00
30.10.2025 16:00	537.9412	534.2	537.29	534.2	2,880,366.00
30.10.2025 16:30	536.35	534.095	534.34	535.12	4,010,163.00
30.10.2025 17:00	536.44	533.3899	535.645	533.3899	3,712,517.00
30.10.2025 17:30	534.815	532.9571	533.39	534.09	5,631,169.00
30.10.2025 18:00	534.17	532.54	534.035	533.4932	8,077,274.00
30.10.2025 18:30	533.3	531.825	533.3	532.345	10,489,224.00
30.10.2025 19:00	532.28	531.195	532.28	532.01	11,944,483.00
30.10.2025 19:30	532.7981	531.75	531.8401	532.08	14,158,748.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
31.10.2024	511.06	500.67	510.01	503.84	1,468,595.00
04.11.2024	511.20	503.85	504.32	507.42	849,300.00
05.11.2024	518.25	506.33	506.33	515.17	1,090,683.00
06.11.2024	525.00	506.80	523.13	515.55	1,739,819.00
07.11.2024	524.83	515.58	516.00	524.28	1,128,621.00
11.11.2024	542.59	534.57	539.89	535.75	2,006,577.00
12.11.2024	538.91	531.69	534.00	537.07	1,442,006.00
13.11.2024	540.02	534.04	535.43	536.69	1,403,710.00
14.11.2024	544.38	537.13	537.36	537.80	1,897,186.00
15.11.2024	536.98	526.71	533.21	527.61	1,446,903.00
18.11.2024	537.53	526.61	527.36	531.64	1,267,519.00
19.11.2024	540.08	526.01	527.57	538.82	1,118,808.00
20.11.2024	542.37	533.83	538.78	541.82	978,953.00
21.11.2024	551.78	540.35	544.85	550.62	1,395,368.00
22.11.2024	552.00	541.99	549.84	547.87	1,373,347.00
25.11.2024	549.31	533.56	548.82	536.55	2,068,238.00
26.11.2024	545.00	537.28	542.06	542.10	1,152,422.00
27.11.2024	543.97	538.23	543.08	538.55	937,566.00
29.11.2024	543.17	536.03	539.00	542.00	718,563.00
02.12.2024	546.45	540.20	546.30	542.85	994,452.00
03.12.2024	541.99	533.01	537.02	541.71	1,375,099.00
04.12.2024	552.08	539.20	542.01	549.95	1,341,446.00
05.12.2024	551.81	544.43	548.00	547.65	936,763.00
06.12.2024	556.23	548.21	548.21	550.41	1,014,750.00
09.12.2024	553.56	532.14	552.31	538.86	1,428,371.00
10.12.2024	543.33	536.68	540.16	538.09	1,037,458.00
11.12.2024	548.53	538.22	538.22	543.60	999,303.00
12.12.2024	550.47	541.37	543.10	544.72	1,210,180.00
13.12.2024	547.10	539.03	542.59	539.58	1,007,192.00
16.12.2024	547.90	539.11	539.97	541.99	1,462,675.00
17.12.2024	546.01	531.42	539.49	545.16	1,403,018.00
18.12.2024	547.19	526.23	543.12	526.47	1,385,918.00
19.12.2024	536.50	523.41	532.73	523.91	2,059,488.00
20.12.2024	530.97	516.18	521.45	524.43	3,890,218.00
23.12.2024	527.94	520.03	524.88	527.22	1,069,514.00
24.12.2024	537.36	527.26	528.01	537.02	629,175.00
26.12.2024	540.13	533.99	534.86	538.83	762,939.00
27.12.2024	537.34	529.31	536.01	534.88	1,002,814.00
30.12.2024	529.02	520.56	528.43	526.96	898,537.00
31.12.2024	529.81	520.01	527.77	521.96	876,486.00
06.01.2025	543.74	532.15	535.29	542.37	1,226,575.00
07.01.2025	550.00	530.45	547.67	531.88	1,506,892.00
08.01.2025	547.47	532.00	533.33	544.02	1,320,519.00
10.01.2025	550.18	537.17	540.56	547.47	1,707,757.00
13.01.2025	543.75	530.25	543.40	539.75	1,433,193.00
14.01.2025	544.55	535.59	539.28	538.88	1,349,798.00
15.01.2025	584.60	549.17	555.05	580.11	3,548,186.00
16.01.2025	585.50	573.00	582.60	584.08	2,115,214.00
17.01.2025	597.68	583.24	597.68	592.64	2,629,976.00
21.01.2025	606.27	593.82	598.11	604.12	1,817,238.00
22.01.2025	614.72	602.45	608.03	610.45	2,091,257.00
23.01.2025	616.00	602.00	612.00	608.66	2,019,877.00
24.01.2025	591.91	573.32	581.90	584.05	4,324,086.00
27.01.2025	579.34	563.35	574.68	573.48	2,381,178.00
28.01.2025	584.48	563.85	566.60	574.14	2,328,557.00
29.01.2025	578.41	569.49	571.11	572.71	1,588,817.00
30.01.2025	584.42	577.35	581.24	580.18	1,940,739.00
31.01.2025	586.89	570.86	576.74	571.88	1,764,726.00
03.02.2025	574.88	563.27	564.87	574.57	449,260.00
04.02.2025	582.85	573.08	573.21	579.65	1,396,043.00
05.02.2025	592.54	580.16	580.46	590.90	783,179.00
06.02.2025	592.86	585.40	592.78	588.50	1,003,948.00
07.02.2025	594.08	582.16	590.50	582.98	1,056,271.00
10.02.2025	595.96	586.77	590.00	595.70	1,246,612.00
11.02.2025	592.83	587.00	591.23	591.65	769,620.00
12.02.2025	591.82	581.05	586.49	589.61	1,114,293.00
13.02.2025	593.17	583.23	590.86	588.76	764,087.00
14.02.2025	599.26	588.52	593.16	595.55	1,173,152.00
18.02.2025	601.59	586.61	595.46	600.89	1,692,587.00
19.02.2025	609.08	596.47	601.33	608.48	1,281,623.00
20.02.2025	608.16	597.77	607.15	606.57	1,326,169.00
21.02.2025	607.35	590.36	605.09	591.79	1,653,482.00
24.02.2025	600.58	590.66	594.47	591.01	1,440,441.00
25.02.2025	584.88	556.20	583.70	574.24	2,138,939.00
26.02.2025	586.74	569.64	570.85	580.93	1,096,011.00
27.02.2025	583.25	562.40	581.83	563.77	1,478,729.00
28.02.2025	574.00	556.75	566.95	573.15	2,367,265.00
03.03.2025	584.90	563.96	573.78	566.98	1,699,313.00
04.03.2025	565.80	545.54	563.69	557.96	2,180,182.00
05.03.2025	569.00	554.17	554.17	568.02	2,031,061.00
06.03.2025	561.69	537.51	558.95	538.57	2,364,722.00
07.03.2025	534.24	502.84	533.18	518.26	3,686,762.00
10.03.2025	503.91	476.37	503.91	482.61	5,514,795.00
11.03.2025	496.18	478.45	481.23	493.72	3,221,940.00
12.03.2025	519.51	496.30	511.06	497.30	2,557,074.00
13.03.2025	500.76	474.37	498.71	476.78	3,642,822.00
14.03.2025	492.28	476.57	482.69	484.44	4,238,617.00
17.03.2025	495.82	474.90	480.00	488.80	3,210,462.00
18.03.2025	488.55	478.41	487.34	483.95	1,727,980.00
19.03.2025	496.27	482.80	486.00	492.06	2,097,810.00
20.03.2025	500.29	490.28	490.40	491.81	2,107,128.00
21.03.2025	492.75	477.27	483.11	492.49	3,367,426.00

צרו איתנו קשר *5988