Intuit Inc. (0JCT.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 07:10PM BST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 654.48 | 674.49 | 653.11 | 669.68 | 669.68 | 2,001 |
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 654.55 | 662.37 | 651.03 | 658.95 | 658.95 | 2,147 |
| 02 jul 2024 | 651.48 | 656.09 | 649.92 | 655.26 | 655.26 | 1,730 |
| 01 jul 2024 | 652.46 | 652.70 | 642.49 | 652.70 | 652.70 | 3,635 |
| 28 jun 2024 | 654.00 | 662.64 | 647.96 | 657.84 | 657.84 | 1,494 |
| 27 jun 2024 | 639.14 | 657.25 | 635.00 | 652.17 | 652.17 | 1,613 |
| 26 jun 2024 | 627.78 | 638.16 | 624.39 | 638.16 | 638.16 | 2,575 |
| 25 jun 2024 | 629.31 | 630.58 | 624.95 | 625.62 | 625.62 | 2,408 |
| 24 jun 2024 | 632.00 | 633.62 | 622.38 | 623.69 | 623.69 | 1,181 |
| 21 jun 2024 | 626.00 | 627.47 | 618.13 | 627.47 | 627.47 | 1,674 |
| 20 jun 2024 | 611.00 | 617.02 | 608.00 | 616.91 | 616.91 | 2,517 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 604.45 | 607.45 | 602.74 | 606.77 | 606.77 | 3,132 |
| 17 jun 2024 | 589.24 | 604.35 | 587.07 | 604.35 | 604.35 | 1,060 |
| 14 jun 2024 | 604.09 | 605.00 | 595.58 | 598.74 | 598.74 | 1,827 |
| 13 jun 2024 | 600.00 | 600.11 | 585.82 | 593.96 | 593.96 | 4,441 |
| 12 jun 2024 | 579.99 | 602.34 | 579.43 | 593.05 | 593.05 | 1,952 |
| 11 jun 2024 | 564.33 | 567.96 | 563.01 | 567.82 | 567.82 | 1,611 |
| 10 jun 2024 | 569.43 | 572.38 | 565.83 | 566.74 | 566.74 | 1,462 |
| 07 jun 2024 | 573.64 | 576.02 | 566.41 | 572.99 | 572.99 | 1,596 |
| 06 jun 2024 | 575.00 | 576.36 | 570.41 | 571.51 | 571.51 | 2,343 |
| 05 jun 2024 | 574.12 | 574.12 | 561.29 | 572.20 | 572.20 | 1,664 |
| 04 jun 2024 | 567.22 | 572.38 | 564.67 | 570.69 | 570.69 | 5,734 |
| 03 jun 2024 | 576.57 | 576.57 | 562.67 | 567.78 | 567.78 | 2,242 |
| 31 may 2024 | 562.56 | 566.00 | 557.61 | 561.24 | 561.24 | 2,449 |
| 30 may 2024 | 588.00 | 598.28 | 565.38 | 567.90 | 567.90 | 34,877 |
| 29 may 2024 | 593.20 | 611.05 | 593.20 | 597.66 | 597.66 | 1,150 |
| 28 may 2024 | 608.75 | 608.75 | 592.88 | 598.45 | 598.45 | 1,598 |
| 24 may 2024 | 621.30 | 626.99 | 600.50 | 608.75 | 608.75 | 2,558 |
| 23 may 2024 | 671.63 | 676.79 | 661.32 | 661.67 | 661.67 | 1,852 |
| 22 may 2024 | 670.38 | 673.38 | 667.20 | 668.18 | 668.18 | 2,037 |
| 21 may 2024 | 670.77 | 670.77 | 666.03 | 668.87 | 668.87 | 451 |
| 20 may 2024 | 662.39 | 671.24 | 659.17 | 669.23 | 669.23 | 699 |
| 17 may 2024 | 657.11 | 659.04 | 654.60 | 658.39 | 658.39 | 1,084 |
| 16 may 2024 | 654.85 | 658.08 | 651.75 | 655.11 | 655.11 | 896 |
| 15 may 2024 | 643.43 | 654.00 | 640.83 | 651.40 | 651.40 | 771 |
| 14 may 2024 | 625.86 | 634.58 | 623.50 | 633.78 | 633.78 | 547 |
| 13 may 2024 | 634.31 | 640.00 | 628.73 | 628.80 | 628.80 | 421 |
| 10 may 2024 | 629.27 | 637.56 | 628.01 | 634.74 | 634.74 | 688 |
| 09 may 2024 | 633.55 | 633.88 | 624.58 | 629.51 | 629.51 | 1,394 |
| 08 may 2024 | 641.43 | 641.43 | 630.11 | 632.37 | 632.37 | 1,322 |
| 07 may 2024 | 635.01 | 641.14 | 631.55 | 640.03 | 640.03 | 1,640 |
| 03 may 2024 | 623.31 | 629.81 | 620.79 | 627.78 | 627.78 | 519 |
| 02 may 2024 | 621.77 | 621.80 | 608.02 | 614.80 | 614.80 | 1,537 |
| 01 may 2024 | 626.56 | 626.56 | 610.33 | 618.33 | 618.33 | 896 |
| 30 abr 2024 | 639.62 | 639.62 | 629.70 | 633.37 | 633.37 | 190 |
| 29 abr 2024 | 637.67 | 644.19 | 636.10 | 640.66 | 640.66 | 399 |
| 26 abr 2024 | 628.00 | 637.40 | 627.32 | 632.96 | 632.96 | 383 |
| 25 abr 2024 | 632.68 | 632.68 | 619.72 | 631.59 | 631.59 | 1,163 |
| 24 abr 2024 | 623.54 | 641.74 | 623.54 | 637.13 | 637.13 | 1,001 |
| 23 abr 2024 | 614.16 | 631.84 | 613.00 | 631.47 | 631.47 | 1,555 |
| 22 abr 2024 | 608.69 | 612.03 | 600.95 | 612.03 | 612.03 | 565 |
| 19 abr 2024 | 609.24 | 610.46 | 599.35 | 602.27 | 602.27 | 1,011 |
| 18 abr 2024 | 615.82 | 616.57 | 606.62 | 607.25 | 607.25 | 912 |
| 17 abr 2024 | 611.49 | 617.46 | 611.49 | 614.05 | 614.05 | 119,278 |
| 16 abr 2024 | 613.65 | 616.70 | 611.02 | 613.53 | 613.53 | 300,418 |
| 15 abr 2024 | 629.28 | 629.34 | 610.49 | 611.47 | 611.47 | 1,972 |
| 12 abr 2024 | 617.06 | 625.96 | 616.54 | 621.11 | 621.11 | 1,454 |
| 11 abr 2024 | 632.22 | 633.40 | 624.00 | 629.39 | 629.39 | 546 |
| 10 abr 2024 | 630.74 | 634.42 | 626.38 | 629.05 | 629.05 | 1,125 |
| 09 abr 2024 | 650.00 | 650.78 | 639.20 | 639.22 | 639.22 | 1,057 |
| 09 abr 2024 | 0.9 Dividendo | |||||
| 08 abr 2024 | 640.09 | 645.99 | 636.95 | 645.63 | 644.73 | 682 |
| 05 abr 2024 | 623.62 | 636.45 | 621.57 | 634.31 | 633.43 | 1,148 |
| 04 abr 2024 | 633.78 | 635.58 | 628.43 | 633.12 | 632.24 | 1,071 |
| 03 abr 2024 | 627.34 | 632.03 | 625.20 | 627.08 | 626.21 | 392 |
| 02 abr 2024 | 629.68 | 630.44 | 622.73 | 623.73 | 622.87 | 2,796 |
| 28 mar 2024 | 651.79 | 654.84 | 648.01 | 650.36 | 649.45 | 741 |
| 27 mar 2024 | 645.49 | 647.05 | 641.23 | 645.93 | 645.03 | 3,520 |
| 26 mar 2024 | 639.09 | 644.13 | 639.09 | 642.34 | 641.44 | 98,229 |
| 25 mar 2024 | 637.58 | 643.74 | 632.52 | 639.88 | 638.99 | 218,732 |
| 22 mar 2024 | 650.59 | 650.59 | 639.20 | 645.65 | 644.75 | 27,733 |
| 21 mar 2024 | 643.90 | 659.05 | 640.77 | 652.98 | 652.07 | 2,298 |
| 20 mar 2024 | 635.19 | 639.45 | 633.48 | 639.02 | 638.13 | 896 |
| 19 mar 2024 | 631.50 | 635.34 | 625.91 | 632.01 | 631.13 | 1,112 |
| 18 mar 2024 | 630.19 | 636.90 | 628.95 | 634.02 | 633.14 | 50,052 |
| 15 mar 2024 | 645.58 | 649.46 | 627.44 | 629.68 | 628.80 | 2,057 |
| 14 mar 2024 | 660.00 | 660.00 | 646.34 | 651.39 | 650.48 | 2,085 |
| 13 mar 2024 | 660.00 | 661.11 | 653.92 | 658.53 | 657.61 | 612 |
| 12 mar 2024 | 655.73 | 660.48 | 648.28 | 660.48 | 659.56 | 569 |
| 11 mar 2024 | 646.67 | 652.97 | 638.50 | 652.04 | 651.13 | 96,618 |
| 08 mar 2024 | 646.45 | 655.13 | 642.61 | 654.82 | 653.91 | 571 |
| 07 mar 2024 | 655.78 | 658.61 | 649.00 | 653.73 | 652.82 | 690 |
| 06 mar 2024 | 643.65 | 650.41 | 640.75 | 645.96 | 645.06 | 490 |
| 05 mar 2024 | 665.35 | 667.83 | 633.00 | 633.44 | 632.56 | 1,339 |
| 04 mar 2024 | 664.04 | 667.53 | 660.71 | 666.05 | 665.12 | 832 |
| 01 mar 2024 | 663.42 | 664.87 | 657.50 | 664.06 | 663.13 | 1,379 |
| 29 feb 2024 | 661.52 | 667.75 | 660.74 | 665.28 | 664.35 | 1,115 |
| 28 feb 2024 | 661.90 | 665.73 | 656.21 | 660.42 | 659.50 | 295 |
| 27 feb 2024 | 665.00 | 667.61 | 661.09 | 666.39 | 665.46 | 121,829 |
| 26 feb 2024 | 658.21 | 667.96 | 651.45 | 664.37 | 663.44 | 1,834 |
| 23 feb 2024 | 645.63 | 667.55 | 645.63 | 665.07 | 664.14 | 2,871 |
| 22 feb 2024 | 638.27 | 657.39 | 638.27 | 655.57 | 654.66 | 51,522 |
| 21 feb 2024 | 638.55 | 641.93 | 632.00 | 636.46 | 635.57 | 396 |
| 20 feb 2024 | 651.83 | 654.98 | 642.35 | 642.98 | 642.08 | 2,359 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 664.28 | 664.28 | 651.32 | 661.00 | 660.08 | 622 |
| 15 feb 2024 | 664.28 | 664.52 | 657.13 | 662.51 | 661.59 | 527 |
| 14 feb 2024 | 643.85 | 654.50 | 642.99 | 651.18 | 650.27 | 806 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.