גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטואיטיב סורג'יקל

Intuitive Surgical

מניה ISRG נאסד"ק USD

שער

--

שינוי

--

שינוי ב USD

--

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
16:30					0.00
16:40	543.6429	543.6429	543.6429	543.6429	0.00
16:50	544.545	544.545	544.545	544.545	11,977.00
17:00	543.39	543.39	543.39	543.39	13,623.00
17:10	545.355	545.355	545.355	545.355	25,437.00
17:20	544.405	544.405	544.405	544.405	22,228.00
17:30	545.36	545.36	545.36	545.36	29,562.00
17:40	544.87	544.87	544.87	544.87	22,326.00
17:50	545.25	545.25	545.25	545.25	16,945.00
18:00	546.405	546.405	546.405	546.405	27,764.00
18:10	545.845	545.845	545.845	545.845	19,961.00
18:20	545.665	545.665	545.665	545.665	17,474.00
18:30	544.975	544.975	544.975	544.975	19,023.00
18:40	545.02	545.02	545.02	545.02	17,350.00
18:50	545.905	545.905	545.905	545.905	18,136.00
19:00	546.115	546.115	546.115	546.115	27,464.00
19:20	545.26	545.26	545.26	545.26	17,651.00
19:30	545.83	545.83	545.83	545.83	19,722.00
19:40	545.855	545.855	545.855	545.855	16,197.00
19:50	545.435	545.435	545.435	545.435	28,302.00
20:00	545.05	545.05	545.05	545.05	34,021.00
20:10	544.47	544.47	544.47	544.47	268,069.00
20:20	544.47	544.47	544.47	544.47	207.00
20:30	544.47	544.47	544.47	544.47	577.00
20:40	544.47	544.47	544.47	544.47	8.00
20:50	544.47	544.47	544.47	544.47	354.00
21:00	544.47	544.47	544.47	544.47	45.00
21:10	544.47	544.47	544.47	544.47	2.00
21:20	544.47	544.47	544.47	544.47	1.00
21:30	544.47	544.47	544.47	544.47	47.00
21:40	544.47	544.47	544.47	544.47	4.00
21:50	544.47	544.47	544.47	544.47	1.00
22:00	544.47	544.47	544.47	544.47	28.00
22:10	544.47	544.47	544.47	544.47	3.00
22:20	544.47	544.47	544.47	544.47	110.00
22:30	544.47	544.47	544.47	544.47	25.00
22:40	544.47	544.47	544.47	544.47	817.00
22:50	544.47	544.47	544.47	544.47	21.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 17:00	540.08	537.45	537.45	538.38	2,290,741.00
27.06.2025 17:30	540.343	537.98	537.98	539.96	3,971,640.00
27.06.2025 18:00	540.925	539.24	540.19	540.77	6,185,718.00
27.06.2025 18:30	541.99	540.0978	540.81	540.0978	6,307,348.00
27.06.2025 19:00	543.52	540.05	540.09	543.505	7,471,845.00
27.06.2025 19:30	544.23	542.5	543.615	542.75	6,586,363.00
27.06.2025 20:00	542.99	541.73	542.81	541.92	9,410,378.00
27.06.2025 20:30	542.5353	540.91	541.9549	541.82	8,940,248.00
27.06.2025 21:00	541.76	539.51	541.57	539.79	9,054,433.00
27.06.2025 21:30	540.22	538.49	539.275	538.49	12,071,079.00
27.06.2025 22:00	538.145	536.21	538.145	536.66	17,180,611.00
27.06.2025 22:30	536.96	533.09	536.96	533.49	21,339,044.00
30.06.2025 16:30	541.83	536.225	536.225	541.83	1,525,671.00
30.06.2025 17:00	542.15	540.365	541.88	541.49	2,548,538.00
30.06.2025 17:30	541.51	538.01	541.51	538.295	3,243,783.00
30.06.2025 18:00	540.37	538.43	538.87	538.43	5,272,585.00
30.06.2025 18:30	539.35	536.64	538.8	537.45	5,986,540.00
30.06.2025 19:00	539.5	537.73	537.73	538.665	10,323,843.00
30.06.2025 19:30	539.89	538.49	538.59	539.08	9,802,961.00
30.06.2025 20:00	540.005	538.7935	539.305	539.75	10,407,766.00
30.06.2025 20:30	540.21	539.275	539.705	539.275	7,346,803.00
30.06.2025 21:00	542.665	540.15	540.15	542.66	12,143,925.00
30.06.2025 21:30	543.34	541.17	542.37	543.18	15,053,090.00
30.06.2025 22:00	543.89	542.92	543.39	543.28	15,540,848.00
30.06.2025 22:30	544.23	542.62	543.1604	543.37	18,951,486.00
01.07.2025 16:30	544.17	540.29	542.15	542.08	1,178,033.00
01.07.2025 17:00	542.21	540.62	541.88	541.03	1,962,191.00
01.07.2025 17:30	542.7	539.45	541.425	539.88	3,511,952.00
01.07.2025 18:00	539.79	535.39	539.38	536.45	6,743,029.00
01.07.2025 18:30	537.11	533.59	536.68	534.64	9,237,163.00
01.07.2025 19:00	534.74	532.31	534.3755	532.31	11,693,808.00
01.07.2025 19:30	534.385	531.69	531.81	534.385	14,307,939.00
01.07.2025 20:00	536.3	534.145	534.39	536.3	13,928,931.00
01.07.2025 20:30	538.33	536	536.255	538.33	16,908,527.00
01.07.2025 21:00	538.89	537.92	538.02	538.42	14,203,452.00
01.07.2025 21:30	538.86	538	538.04	538.36	19,235,573.00
01.07.2025 22:00	539.16	535.89	537.895	538.86	27,732,533.00
01.07.2025 22:30	539.64	537.92	539.03	537.92	31,129,917.00
02.07.2025 16:30	545.815	535.655	535.68	545.815	2,320,319.00
02.07.2025 17:00	550.245	546.065	546.065	546.78	6,019,881.00
02.07.2025 17:30	544.54	540.76	544.54	540.91	8,030,344.00
02.07.2025 18:00	542.245	538.66	541.51	541.25	9,532,914.00
02.07.2025 18:30	542.36	541.335	541.335	541.555	7,784,915.00
02.07.2025 19:00	542.185	540.82	541.325	541.72	9,727,579.00
02.07.2025 19:30	542.315	540.47	541.56	541.865	10,556,896.00
02.07.2025 20:00	541.82	539.87	541.82	540.27	11,648,413.00
02.07.2025 20:30	540.94	539.58	540.69	539.58	10,934,596.00
02.07.2025 21:00	540.7099	539.35	539.445	539.9	16,658,978.00
02.07.2025 21:30	540.39	539.21	539.9	539.555	15,634,477.00
02.07.2025 22:00	540.31	539.52	539.5601	540.09	18,103,318.00
02.07.2025 22:30	541.27	539.7	540.37	540.31	22,919,059.00
03.07.2025 16:30	545.75	542.92	543.93	543.99	603,870.00
03.07.2025 17:00	546.785	544.405	545.12	545.315	1,918,018.00
03.07.2025 17:30	546.6	543.89	545.52	546.3	2,735,840.00
03.07.2025 18:00	546.355	544.7	545.93	544.81	3,253,077.00
03.07.2025 18:30	546.47	545.01	545.065	546.47	3,727,776.00
03.07.2025 19:00	546.44	544.825	546.44	545.76	5,836,655.00
03.07.2025 19:30	546.15	544.41	545.46	544.75	10,559,557.00
03.07.2025 20:00	544.47	544.47	544.47	544.47	382,612.00
03.07.2025 20:30	544.47	544.47	544.47	544.47	702,872.00
03.07.2025 21:00	544.47	544.47	544.47	544.47	702,924.00
03.07.2025 21:30	544.47	544.47	544.47	544.47	702,955.00
03.07.2025 22:00	544.47	544.47	544.47	544.47	703,928.00
03.07.2025 22:30	544.47	544.47	544.47	544.47	703,932.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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