Intuit Inc. (INTU.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:12PM CST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 11,990.52 | 11,990.52 | 11,990.52 | 11,990.52 | 11,990.52 | - |
| 27 jun 2024 | 11,990.52 | 11,990.52 | 11,990.52 | 11,990.52 | 11,990.52 | 15 |
| 26 jun 2024 | 11,659.00 | 11,659.00 | 11,659.00 | 11,659.00 | 11,659.00 | 8 |
| 25 jun 2024 | 11,228.56 | 11,228.56 | 11,228.56 | 11,228.56 | 11,228.56 | - |
| 24 jun 2024 | 11,228.56 | 11,228.56 | 11,228.56 | 11,228.56 | 11,228.56 | 23 |
| 21 jun 2024 | 11,387.12 | 11,427.52 | 11,387.12 | 11,427.52 | 11,427.52 | 312 |
| 20 jun 2024 | 11,302.89 | 11,302.89 | 11,302.89 | 11,302.89 | 11,302.89 | 26 |
| 19 jun 2024 | 11,205.60 | 11,205.60 | 11,205.60 | 11,205.60 | 11,205.60 | - |
| 18 jun 2024 | 11,165.03 | 11,205.60 | 11,165.03 | 11,205.60 | 11,205.60 | 129 |
| 17 jun 2024 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 69 |
| 14 jun 2024 | 10,980.22 | 10,980.22 | 10,980.22 | 10,980.22 | 10,980.22 | - |
| 13 jun 2024 | 11,123.00 | 11,123.00 | 10,980.22 | 10,980.22 | 10,980.22 | 96 |
| 12 jun 2024 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | - |
| 11 jun 2024 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 38 |
| 10 jun 2024 | 10,418.11 | 10,418.11 | 10,380.00 | 10,380.00 | 10,380.00 | 22 |
| 07 jun 2024 | 10,607.03 | 10,607.03 | 10,607.03 | 10,607.03 | 10,607.03 | 17 |
| 06 jun 2024 | 10,320.33 | 10,320.33 | 10,320.33 | 10,320.33 | 10,320.33 | 16 |
| 05 jun 2024 | 10,019.09 | 10,075.00 | 10,019.09 | 10,075.00 | 10,075.00 | 1,109 |
| 04 jun 2024 | 10,002.00 | 10,191.84 | 10,002.00 | 10,191.84 | 10,191.84 | 448 |
| 03 jun 2024 | 10,024.00 | 10,028.81 | 10,024.00 | 10,028.81 | 10,028.81 | 103 |
| 31 may 2024 | 9,460.00 | 9,586.11 | 9,460.00 | 9,586.11 | 9,586.11 | 139 |
| 30 may 2024 | 9,653.10 | 9,653.10 | 9,592.95 | 9,592.95 | 9,592.95 | 915 |
| 29 may 2024 | 10,156.45 | 10,156.45 | 10,146.70 | 10,146.70 | 10,146.70 | 586 |
| 28 may 2024 | 9,955.03 | 9,955.03 | 9,955.03 | 9,955.03 | 9,955.03 | 1,381 |
| 27 may 2024 | 11,157.00 | 11,157.00 | 11,157.00 | 11,157.00 | 11,157.00 | - |
| 24 may 2024 | 11,157.00 | 11,157.00 | 11,157.00 | 11,157.00 | 11,157.00 | - |
| 23 may 2024 | 11,157.00 | 11,157.00 | 11,157.00 | 11,157.00 | 11,157.00 | - |
| 22 may 2024 | 11,105.00 | 11,157.00 | 11,105.00 | 11,157.00 | 11,157.00 | 61 |
| 21 may 2024 | 11,103.50 | 11,103.50 | 11,103.50 | 11,103.50 | 11,103.50 | 12 |
| 20 may 2024 | 10,627.21 | 10,627.21 | 10,627.21 | 10,627.21 | 10,627.21 | - |
| 17 may 2024 | 10,627.21 | 10,627.21 | 10,627.21 | 10,627.21 | 10,627.21 | - |
| 16 may 2024 | 10,940.38 | 10,940.38 | 10,627.21 | 10,627.21 | 10,627.21 | 315 |
| 15 may 2024 | 10,850.00 | 10,962.00 | 10,850.00 | 10,962.00 | 10,962.00 | 19 |
| 14 may 2024 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | - |
| 13 may 2024 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | - |
| 10 may 2024 | 10,627.11 | 10,675.00 | 10,627.11 | 10,675.00 | 10,675.00 | 29 |
| 09 may 2024 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 6 |
| 08 may 2024 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - |
| 07 may 2024 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - |
| 06 may 2024 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10 |
| 03 may 2024 | 10,667.00 | 10,667.00 | 10,667.00 | 10,667.00 | 10,667.00 | 9 |
| 02 may 2024 | 10,806.00 | 10,806.00 | 10,806.00 | 10,806.00 | 10,806.00 | - |
| 30 abr 2024 | 10,806.00 | 10,806.00 | 10,806.00 | 10,806.00 | 10,806.00 | 6 |
| 29 abr 2024 | 10,955.00 | 10,955.00 | 10,955.00 | 10,955.00 | 10,955.00 | 382 |
| 26 abr 2024 | 10,917.00 | 10,980.00 | 10,911.19 | 10,980.00 | 10,980.00 | 535 |
| 25 abr 2024 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | - |
| 24 abr 2024 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 15 |
| 23 abr 2024 | 10,745.00 | 10,745.00 | 10,725.00 | 10,725.00 | 10,725.00 | 33 |
| 22 abr 2024 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 350 |
| 19 abr 2024 | 10,343.00 | 10,343.00 | 10,343.00 | 10,343.00 | 10,343.00 | 44 |
| 18 abr 2024 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | - |
| 17 abr 2024 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | - |
| 16 abr 2024 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 9 |
| 15 abr 2024 | 10,227.00 | 10,250.00 | 10,227.00 | 10,250.00 | 10,250.00 | 29 |
| 12 abr 2024 | 10,327.52 | 10,327.52 | 10,327.52 | 10,327.52 | 10,327.52 | 197 |
| 11 abr 2024 | 10,327.00 | 10,360.59 | 10,275.36 | 10,360.59 | 10,360.59 | 24 |
| 10 abr 2024 | 10,519.03 | 10,519.03 | 10,519.03 | 10,519.03 | 10,519.03 | - |
| 09 abr 2024 | 10,519.03 | 10,519.03 | 10,519.03 | 10,519.03 | 10,519.03 | - |
| 09 abr 2024 | 0.9 Dividendo | |||||
| 08 abr 2024 | 10,519.03 | 10,519.03 | 10,519.03 | 10,519.03 | 10,518.13 | 32 |
| 05 abr 2024 | 10,475.00 | 10,475.00 | 10,475.00 | 10,475.00 | 10,474.10 | - |
| 04 abr 2024 | 10,145.60 | 10,475.00 | 10,145.60 | 10,475.00 | 10,474.10 | 34 |
| 03 abr 2024 | 10,429.00 | 10,429.00 | 10,326.00 | 10,326.00 | 10,325.12 | 153 |
| 02 abr 2024 | 10,405.00 | 10,405.00 | 10,405.00 | 10,405.00 | 10,404.11 | 1,385 |
| 01 abr 2024 | 10,617.90 | 10,617.90 | 10,617.90 | 10,617.90 | 10,616.99 | 70 |
| 27 mar 2024 | 10,686.01 | 10,686.01 | 10,686.01 | 10,686.01 | 10,685.10 | - |
| 26 mar 2024 | 10,686.01 | 10,686.01 | 10,686.01 | 10,686.01 | 10,685.10 | 986 |
| 25 mar 2024 | 10,866.61 | 10,866.61 | 10,866.61 | 10,866.61 | 10,865.68 | - |
| 22 mar 2024 | 10,866.61 | 10,866.61 | 10,866.61 | 10,866.61 | 10,865.68 | - |
| 21 mar 2024 | 10,866.61 | 10,866.61 | 10,866.61 | 10,866.61 | 10,865.68 | - |
| 20 mar 2024 | 10,866.61 | 10,866.61 | 10,866.61 | 10,866.61 | 10,865.68 | - |
| 19 mar 2024 | 10,866.61 | 10,866.61 | 10,866.61 | 10,866.61 | 10,865.68 | - |
| 15 mar 2024 | 10,866.61 | 10,866.61 | 10,866.61 | 10,866.61 | 10,865.68 | - |
| 14 mar 2024 | 10,866.61 | 10,866.61 | 10,866.61 | 10,866.61 | 10,865.68 | 806 |
| 13 mar 2024 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 10,829.07 | - |
| 12 mar 2024 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 10,829.07 | - |
| 11 mar 2024 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 10,829.07 | 5 |
| 08 mar 2024 | 10,920.11 | 10,920.11 | 10,920.11 | 10,920.11 | 10,919.18 | 2,000 |
| 07 mar 2024 | 10,919.30 | 10,919.30 | 10,919.30 | 10,919.30 | 10,918.37 | - |
| 06 mar 2024 | 10,919.30 | 10,919.30 | 10,919.30 | 10,919.30 | 10,918.37 | 19 |
| 05 mar 2024 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | 11,259.04 | - |
| 04 mar 2024 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | 11,259.04 | 9 |
| 01 mar 2024 | 11,326.00 | 11,326.00 | 11,326.00 | 11,326.00 | 11,325.03 | - |
| 29 feb 2024 | 11,326.00 | 11,326.00 | 11,326.00 | 11,326.00 | 11,325.03 | - |
| 28 feb 2024 | 11,326.00 | 11,326.00 | 11,326.00 | 11,326.00 | 11,325.03 | 7 |
| 27 feb 2024 | 10,781.53 | 10,781.53 | 10,781.53 | 10,781.53 | 10,780.61 | - |
| 26 feb 2024 | 10,781.53 | 10,781.53 | 10,781.53 | 10,781.53 | 10,780.61 | - |
| 23 feb 2024 | 10,781.53 | 10,781.53 | 10,781.53 | 10,781.53 | 10,780.61 | - |
| 22 feb 2024 | 10,781.53 | 10,781.53 | 10,781.53 | 10,781.53 | 10,780.61 | - |
| 21 feb 2024 | 10,781.53 | 10,781.53 | 10,781.53 | 10,781.53 | 10,780.61 | 66 |
| 20 feb 2024 | 10,987.17 | 10,987.17 | 10,987.17 | 10,987.17 | 10,986.23 | 192 |
| 19 feb 2024 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 11,189.04 | - |
| 16 feb 2024 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 11,189.04 | - |
| 15 feb 2024 | 11,190.00 | 11,190.00 | 11,190.00 | 11,190.00 | 11,189.04 | - |
| 14 feb 2024 | 10,977.00 | 11,190.00 | 10,931.11 | 11,190.00 | 11,189.04 | 35 |
| 13 feb 2024 | 11,164.03 | 11,164.03 | 11,164.03 | 11,164.03 | 11,163.08 | - |
| 12 feb 2024 | 11,164.03 | 11,164.03 | 11,164.03 | 11,164.03 | 11,163.08 | - |
| 09 feb 2024 | 11,164.03 | 11,164.03 | 11,164.03 | 11,164.03 | 11,163.08 | - |
| 08 feb 2024 | 11,164.03 | 11,164.03 | 11,164.03 | 11,164.03 | 11,163.08 | 17 |
| 07 feb 2024 | 11,109.00 | 11,109.00 | 11,109.00 | 11,109.00 | 11,108.05 | - |
| *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.