U.S. markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
609.77+4.60 (+0.76%)
Al cierre: 04:00PM EDT
610.05 +0.28 (+0.05%)
Fuera de horario: 06:19PM EDT
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 2024608.84614.07600.92609.77609.771,056,668
19 abr 2024609.13611.19598.01605.17605.171,608,900
18 abr 2024616.89616.89606.28608.38608.38790,900
17 abr 2024615.39617.80611.84613.21613.211,117,400
16 abr 2024613.65618.56610.92611.49611.491,264,800
15 abr 2024629.28630.00610.49612.12612.121,065,800
12 abr 2024618.49626.23616.09621.11621.111,454,600
11 abr 2024630.93633.71623.83627.71627.711,612,700
10 abr 2024630.74635.28626.55628.36628.36962,100
09 abr 2024650.00650.42636.32644.09644.09847,900
09 abr 20240.9 Dividendo
08 abr 2024639.17647.39637.08645.28644.381,016,600
05 abr 2024623.50637.25621.55635.74634.851,619,800
04 abr 2024633.78637.06620.33621.28620.411,293,300
03 abr 2024626.59632.86621.45623.00622.131,566,500
02 abr 2024630.44630.44622.29626.59625.722,119,200
01 abr 2024653.13654.40635.88639.84638.95697,000
28 mar 2024650.91655.00647.73650.00649.091,163,200
27 mar 2024645.82649.97640.49648.74647.841,119,700
26 mar 2024642.16644.11638.96640.05639.161,002,100
25 mar 2024637.58641.97631.92639.09638.201,020,900
22 mar 2024649.48650.59639.42643.74642.84838,000
21 mar 2024643.51659.12640.50651.29650.381,347,500
20 mar 2024635.19642.18633.31639.65638.761,335,500
19 mar 2024631.50635.34625.59634.55633.661,675,700
18 mar 2024630.19636.75628.96630.39629.511,811,000
15 mar 2024645.49649.00621.04625.52624.653,145,400
14 mar 2024660.00660.00645.56650.04649.131,129,100
13 mar 2024660.00661.55653.68655.07654.16954,900
12 mar 2024655.73666.46647.63662.64661.721,097,300
11 mar 2024649.15653.16638.61650.87649.961,045,700
08 mar 2024644.15657.20641.88651.73650.821,054,100
07 mar 2024656.00657.00646.56649.34648.43903,200
06 mar 2024645.77650.98640.30650.28649.371,070,900
05 mar 2024664.66665.52631.60639.73638.841,382,000
04 mar 2024664.34671.01660.60668.41667.48896,700
01 mar 2024659.05667.11656.22666.52665.591,002,800
29 feb 2024661.52667.57660.00662.89661.971,934,100
28 feb 2024661.90665.73656.26659.16658.241,059,700
27 feb 2024665.00670.73661.33669.36668.431,059,200
26 feb 2024659.04668.29651.46663.84662.911,579,400
23 feb 2024652.76668.24646.15659.81658.891,740,400
22 feb 2024650.08659.38649.52657.92657.001,975,600
21 feb 2024640.50643.84630.52638.27637.381,146,200
20 feb 2024650.71655.44641.05645.91645.011,470,600
16 feb 2024662.96663.00651.12655.74654.831,336,800
15 feb 2024662.66664.83657.00664.28663.351,438,000
14 feb 2024642.99657.65642.99657.13656.211,285,400
13 feb 2024634.53646.40628.70638.29637.401,785,100
12 feb 2024655.72659.72651.89656.99656.071,279,100
09 feb 2024657.53662.83654.69658.16657.241,005,100
08 feb 2024646.43654.24643.17653.07652.161,005,700
07 feb 2024640.54649.31636.98643.17642.27970,400
06 feb 2024644.59645.85630.95635.30634.41908,600
05 feb 2024638.68641.86629.28640.60639.711,007,900
02 feb 2024628.22642.53628.22639.58638.691,287,300
01 feb 2024631.52634.88623.20632.86631.981,034,100
31 ene 2024641.83642.53626.21631.33630.451,208,500
30 ene 2024647.89652.14646.13647.72646.821,114,600
29 ene 2024643.00654.02642.09652.88651.97869,200
26 ene 2024642.80646.20639.71641.36640.47770,900
25 ene 2024649.47649.47637.07641.49640.601,043,400
24 ene 2024641.75644.73634.80636.18635.291,017,300
23 ene 2024630.59636.69624.14635.82634.93853,500
22 ene 2024626.55632.44626.00630.61629.73954,400
19 ene 2024614.88624.15610.97622.18621.311,332,100
18 ene 2024603.40612.12601.80611.36610.511,147,700
17 ene 2024600.56601.84593.29599.84599.001,540,000
16 ene 2024607.75612.96601.22603.83602.991,433,100
12 ene 2024612.00613.99606.08611.80610.95802,400
11 ene 2024611.17615.67600.51608.71607.861,315,200
10 ene 2024603.12613.36603.02608.70607.851,292,400
09 ene 2024591.15606.74590.14605.18604.341,271,100
09 ene 20240.9 Dividendo
08 ene 2024593.10600.55591.92598.38596.651,689,700
05 ene 2024586.82592.17586.15589.02587.31838,900
04 ene 2024590.61594.51585.81586.82585.12956,700
03 ene 2024597.56598.38589.41591.14589.431,439,400
02 ene 2024622.25623.06599.63603.76602.011,666,700
29 dic 2023628.02630.83622.46625.03623.22724,300
28 dic 2023630.74631.07627.18628.02626.20680,700
27 dic 2023623.99629.80622.26629.12627.30734,400
26 dic 2023625.17628.33622.73624.85623.04638,300
22 dic 2023622.83625.15617.68624.07622.26820,800
21 dic 2023620.00623.62618.18620.99619.191,000,900
20 dic 2023619.02627.83615.50615.71613.931,536,500
19 dic 2023615.48622.21614.71621.46619.661,252,100
18 dic 2023610.38620.29609.74618.43616.641,538,700
15 dic 2023602.10611.87602.10608.51606.753,455,500
14 dic 2023614.69617.61595.96601.18599.442,546,800
13 dic 2023598.05610.43593.71610.22608.451,606,600
12 dic 2023588.27594.87583.54594.18592.461,252,000
11 dic 2023577.32589.06577.00586.66584.961,617,300
08 dic 2023566.16574.63564.39573.90572.241,195,200
07 dic 2023570.23573.00564.87571.49569.83898,900
06 dic 2023575.40576.22565.70566.23564.591,109,500
05 dic 2023565.34572.27563.39571.78570.12988,900
04 dic 2023568.62571.18560.68570.47568.821,335,800
01 dic 2023571.40576.68564.45574.32572.661,334,000
30 nov 2023577.39582.16565.69571.46569.801,941,100
*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...