גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:53

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטואיטיב סורג'יקל

Intuitive Surgical

מניה ISRG נאסד"ק USD

שער

539.00

שינוי

+0.16%

שינוי ב USD

0.84

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
17:20					0.00
17:30	536.96	536.96	536.96	536.96	0.00
17:40	533.92	533.92	533.92	533.92	42,460.00
17:50	534.6	534.6	534.6	534.6	29,359.00
18:00	535.97	535.97	535.97	535.97	10,565.00
18:10	537.69	537.69	537.69	537.69	18,978.00
18:20	536.94	536.94	536.94	536.94	22,669.00
18:30	535.83	535.83	535.83	535.83	10,631.00
18:40	537.36	537.36	537.36	537.36	28,926.00
18:50	537.675	537.675	537.675	537.675	9,721.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	531.99	528.065	529.62	531.06	4,443,835.00
05.05.2025 17:30	533.12	529.44	531.35	532.43	5,584,367.00
05.05.2025 18:00	533.46	532.07	532.52	532.61	6,897,496.00
05.05.2025 18:30	534.105	531.87	532.76	533.93	8,638,496.00
05.05.2025 19:00	534.505	533.71	533.75	534.21	12,179,084.00
05.05.2025 19:30	535.47	533.93	534.29	534.3	9,690,253.00
05.05.2025 20:00	534.745	532.8242	534.745	533.7794	13,055,941.00
05.05.2025 20:30	534.685	533.91	533.91	534.485	12,666,458.00
05.05.2025 21:00	535.6799	534.375	534.57	535.1841	18,809,734.00
05.05.2025 21:30	536.04	534.65	535.17	534.65	17,943,351.00
05.05.2025 22:00	535.22	533.7	534.66	533.8625	25,775,027.00
05.05.2025 22:30	534.77	531.89	533.7825	531.89	29,553,083.00
06.05.2025 16:30	529.4	523.59	525.505	526.81	2,115,927.00
06.05.2025 17:00	530.325	525.955	526.14	530.325	3,894,884.00
06.05.2025 17:30	531.82	529.465	530.25	530.96	4,292,333.00
06.05.2025 18:00	531.575	530.41	531.575	531.13	4,545,900.00
06.05.2025 18:30	531.025	529.0276	531.025	529.81	7,285,285.00
06.05.2025 19:00	533.56	529.9226	530.075	531.57	10,065,441.00
06.05.2025 19:30	532.02	528.6124	531.68	528.735	8,750,450.00
06.05.2025 20:00	530.91	528.2912	528.74	529.79	9,149,422.00
06.05.2025 20:30	530.615	528.0053	530.07	528.77	11,057,793.00
06.05.2025 21:00	531.6	528.5345	528.5345	531.6	15,117,365.00
06.05.2025 21:30	532.04	530.605	531.27	532.04	13,026,164.00
06.05.2025 22:00	532.25	530.7	531.57	532.055	15,199,599.00
06.05.2025 22:30	532.75	530.245	532.07	530.655	23,423,326.00
07.05.2025 16:30	535.5578	530.845	532.37	535.5578	2,311,528.00
07.05.2025 17:00	535.57	532.06	535.57	533.86	4,330,611.00
07.05.2025 17:30	533.825	529.93	533.41	530.38	5,241,058.00
07.05.2025 18:00	530.405	528.87	529.775	529.37	5,747,954.00
07.05.2025 18:30	532.1	529.19	529.24	531.86	8,219,698.00
07.05.2025 19:00	533.505	531.76	531.815	532.84	11,947,922.00
07.05.2025 19:30	536.2	532.78	532.785	535.8	10,859,017.00
07.05.2025 20:00	537.77	535.78	535.96	537.335	13,899,118.00
07.05.2025 20:30	538.135	534.68	537.56	535.57	17,487,954.00
07.05.2025 21:00	536.41	530.955	535.95	533.825	22,163,388.00
07.05.2025 21:30	536.6599	532.65	533.42	536	18,184,938.00
07.05.2025 22:00	536.325	532.345	536.17	532.835	21,811,335.00
07.05.2025 22:30	538.92	532.42	532.42	536.43	27,329,961.00
08.05.2025 16:30	541.14	539.34	539.36	539.45	2,058,202.00
08.05.2025 17:00	542.55	538.66	538.93	541.99	3,529,336.00
08.05.2025 17:30	542.8104	538.03	542.235	539.12	5,353,862.00
08.05.2025 18:00	542.27	538.47	539.05	542.27	7,643,553.00
08.05.2025 18:30	545	540.6625	540.6625	544.035	10,193,313.00
08.05.2025 19:00	545.15	543.62	544.34	543.62	10,149,964.00
08.05.2025 19:30	546.36	543.58	543.9	546.04	13,125,169.00
08.05.2025 20:00	546.21	545.1	545.945	545.43	14,762,250.00
08.05.2025 20:30	546.559	543.605	545.94	543.605	14,519,093.00
08.05.2025 21:00	545.04	543.16	543.419	544.42	18,645,253.00
08.05.2025 21:30	546.0667	544.65	544.65	545.19	17,119,226.00
08.05.2025 22:00	544.88	543.18	544.33	543.745	20,587,497.00
08.05.2025 22:30	544.045	538.59	544.045	538.59	21,639,210.00
09.05.2025 17:00	536.96	534.88	536.9201	535.36	771,384.00
09.05.2025 17:30	537.205	533.025	535.2175	537.085	6,032,350.00
09.05.2025 18:00	537.82	535.83	537.085	536.545	7,816,296.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024	389.76	383.88	385.55	386.70	841,339.00
13.05.2024	389.16	380.65	389.16	380.88	967,972.00
14.05.2024	384.80	379.67	382.40	384.19	863,015.00
15.05.2024	399.66	386.00	387.22	399.39	1,200,179.00
16.05.2024	401.36	396.02	398.28	396.43	1,077,961.00
17.05.2024	398.96	393.98	396.19	398.82	716,352.00
20.05.2024	400.41	395.60	398.58	400.03	949,944.00
21.05.2024	403.00	397.10	400.00	402.11	1,103,285.00
22.05.2024	408.43	399.17	402.56	400.90	1,208,292.00
23.05.2024	405.38	396.38	402.47	398.39	1,179,774.00
24.05.2024	407.33	397.01	397.61	404.85	1,079,119.00
28.05.2024	405.99	398.29	403.85	401.03	963,919.00
29.05.2024	403.00	396.15	396.59	398.63	956,451.00
30.05.2024	412.29	400.49	405.00	403.41	1,650,604.00
31.05.2024	408.90	396.48	404.94	402.12	1,982,350.00
03.06.2024	405.33	398.60	402.89	403.86	901,259.00
04.06.2024	408.01	397.47	402.55	406.44	922,490.00
05.06.2024	418.14	407.33	407.72	417.24	1,991,072.00
06.06.2024	419.17	405.08	413.92	418.15	1,518,605.00
07.06.2024	420.57	415.80	418.13	417.61	1,182,902.00
10.06.2024	419.87	413.52	416.60	418.38	815,725.00
11.06.2024	420.22	415.20	417.04	418.78	901,802.00
12.06.2024	428.86	420.86	421.06	428.10	1,247,512.00
13.06.2024	428.00	422.51	424.74	422.90	1,121,920.00
14.06.2024	426.32	413.98	418.80	425.78	940,458.00
17.06.2024	431.60	423.58	425.36	430.17	1,112,838.00
18.06.2024	436.94	428.75	429.05	435.00	1,382,556.00
20.06.2024	437.20	428.67	435.99	432.55	1,286,216.00
21.06.2024	436.08	430.00	436.08	432.56	2,754,814.00
24.06.2024	435.70	426.97	432.78	429.04	1,467,112.00
25.06.2024	443.81	430.49	431.12	442.31	2,476,234.00
26.06.2024	443.83	437.71	441.25	442.56	1,338,719.00
27.06.2024	445.79	439.61	442.10	445.11	1,218,156.00
28.06.2024	447.11	441.49	444.74	444.85	2,843,164.00
01.07.2024	448.10	433.79	445.85	436.24	1,656,063.00
02.07.2024	439.64	432.20	436.31	438.81	1,086,207.00
03.07.2024	439.00	432.90	439.00	434.81	826,372.00
05.07.2024	445.05	433.44	437.94	443.76	1,114,034.00
08.07.2024	445.96	441.56	442.04	444.53	1,078,304.00
09.07.2024	447.62	441.27	447.62	442.30	886,682.00
10.07.2024	445.48	438.85	441.69	444.74	1,076,119.00
11.07.2024	449.00	442.70	444.74	443.50	1,815,169.00
12.07.2024	447.14	439.61	442.84	444.16	1,115,841.00
15.07.2024	444.39	433.91	444.00	437.25	1,553,804.00
16.07.2024	442.09	433.22	440.84	438.01	1,422,108.00
17.07.2024	436.33	426.01	430.01	426.23	2,381,022.00
18.07.2024	427.33	413.82	425.00	416.14	3,809,898.00
19.07.2024	456.81	439.00	449.43	455.01	4,175,875.00
22.07.2024	-99.99	-99.99	462.33	461.93	0.00
23.07.2024	462.61	454.36	459.10	455.06	1,750,271.00
24.07.2024	460.59	452.25	455.25	454.02	2,227,105.00
25.07.2024	457.37	436.20	453.22	436.49	1,802,563.00
26.07.2024	446.16	432.87	438.60	441.30	1,177,895.00
29.07.2024	448.27	439.41	446.60	443.66	1,024,826.00
30.07.2024	448.58	431.56	443.66	432.69	1,506,227.00
31.07.2024	447.31	432.40	438.50	444.61	1,735,431.00
01.08.2024	452.72	443.30	443.30	450.94	1,959,667.00
02.08.2024	455.73	439.89	455.73	449.73	2,058,030.00
05.08.2024	444.58	429.60	437.55	438.00	2,438,909.00
06.08.2024	456.24	438.66	439.01	447.66	1,663,207.00
07.08.2024	461.71	448.59	452.00	449.26	1,702,551.00
08.08.2024	464.14	451.06	453.60	463.61	1,256,459.00
09.08.2024	465.70	460.12	462.59	463.43	1,015,337.00
12.08.2024	466.82	458.27	464.76	465.53	1,007,551.00
13.08.2024	470.49	463.01	468.23	469.23	884,860.00
14.08.2024	473.75	466.34	468.78	471.21	1,109,471.00
15.08.2024	480.54	474.16	476.87	480.17	1,548,008.00
16.08.2024	482.50	477.10	478.01	478.98	806,105.00
19.08.2024	482.78	475.44	475.44	482.16	943,699.00
20.08.2024	488.48	482.33	483.00	483.21	881,094.00
21.08.2024	488.47	482.00	484.20	487.42	876,914.00
22.08.2024	491.83	486.92	490.00	490.43	1,100,438.00
23.08.2024	493.97	478.18	492.62	486.55	1,147,955.00
26.08.2024	487.27	476.88	486.88	479.19	1,165,755.00
27.08.2024	483.57	477.00	478.44	482.35	935,175.00
28.08.2024	485.36	479.24	482.93	482.21	951,037.00
29.08.2024	491.66	481.25	482.21	487.17	932,179.00
30.08.2024	493.44	485.28	489.16	492.63	1,097,349.00
03.09.2024	493.42	480.80	491.67	483.44	1,352,275.00
04.09.2024	484.64	478.28	480.96	481.73	1,314,216.00
05.09.2024	480.32	468.46	480.32	476.69	1,191,248.00
06.09.2024	478.25	466.00	476.92	471.82	1,666,795.00
09.09.2024	479.99	473.98	475.00	479.39	1,120,526.00
10.09.2024	484.79	477.50	477.50	484.24	1,000,926.00
11.09.2024	491.83	477.08	484.18	490.93	1,212,491.00
12.09.2024	494.15	486.05	491.91	494.01	1,127,449.00
13.09.2024	496.18	489.19	490.28	489.86	1,230,008.00
16.09.2024	494.01	488.57	493.47	491.39	891,364.00
17.09.2024	491.27	482.38	491.27	483.32	1,158,500.00
18.09.2024	488.75	479.58	484.21	482.09	981,392.00
19.09.2024	492.74	486.98	492.00	490.01	1,221,322.00
20.09.2024	486.30	480.16	485.11	486.20	2,731,970.00
23.09.2024	491.83	486.27	488.50	489.07	915,259.00
24.09.2024	490.51	482.35	490.51	484.40	1,120,055.00
25.09.2024	487.12	482.29	486.00	484.39	865,671.00
26.09.2024	490.95	484.76	488.25	486.33	852,850.00
27.09.2024	490.03	478.57	490.03	479.18	968,001.00
30.09.2024	492.25	478.69	480.00	491.27	1,629,101.00
01.10.2024	496.48	481.71	492.50	484.76	1,168,583.00
02.10.2024	489.71	478.62	482.72	486.62	730,253.00
03.10.2024	486.00	478.56	484.42	479.63	746,620.00
04.10.2024	484.45	476.60	484.45	481.95	902,764.00
07.10.2024	479.30	470.06	476.86	471.23	1,171,259.00
08.10.2024	482.88	473.79	473.79	480.79	1,028,644.00
09.10.2024	490.58	478.49	480.60	490.38	1,055,732.00
10.10.2024	488.26	483.20	486.23	483.84	938,928.00
11.10.2024	487.58	483.12	486.00	484.78	1,149,105.00
14.10.2024	488.63	483.97	487.04	487.61	849,328.00
15.10.2024	489.63	476.67	488.00	478.47	1,311,447.00
16.10.2024	479.52	473.51	478.11	476.59	1,034,201.00
17.10.2024	481.06	472.12	481.06	473.73	1,868,825.00
18.10.2024	523.34	495.00	496.00	521.15	4,038,348.00
21.10.2024	522.66	514.55	519.04	518.86	1,308,904.00
22.10.2024	519.18	511.81	515.00	517.50	1,292,986.00
23.10.2024	516.00	507.28	513.89	512.58	1,117,500.00
24.10.2024	515.31	509.78	510.79	511.63	755,272.00
25.10.2024	516.89	510.46	514.00	511.27	981,847.00
28.10.2024	514.33	508.28	513.66	510.88	842,832.00
29.10.2024	517.50	504.35	506.52	516.31	1,064,761.00
30.10.2024	516.99	508.01	516.56	513.77	1,110,627.00
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