U.S. markets open in 6 hours 24 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
577.23+12.16 (+2.15%)
Al cierre: 04:00PM EST
578.10 +0.87 (+0.15%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 nov 2023582.99599.00575.90577.23577.232,489,600
28 nov 2023559.60567.15557.95565.07565.071,745,500
27 nov 2023561.91566.28559.00561.23561.231,633,600
24 nov 2023562.49564.92560.05564.07564.07607,300
22 nov 2023567.99571.82563.49564.23564.23899,300
21 nov 2023560.09564.90560.00562.18562.181,001,000
20 nov 2023564.00565.59558.84564.50564.501,008,800
17 nov 2023556.64561.19554.02560.16560.161,127,100
16 nov 2023557.21560.48552.68556.95556.951,198,400
15 nov 2023558.99567.03554.68555.54555.541,711,300
14 nov 2023541.40557.99541.40555.52555.522,005,700
13 nov 2023525.63534.43523.32532.18532.181,177,100
10 nov 2023519.53530.08516.25528.89528.891,147,800
09 nov 2023518.64527.27513.97514.54514.541,384,000
08 nov 2023521.21524.24515.33522.38522.381,428,400
07 nov 2023508.18517.33506.97513.91513.911,409,200
06 nov 2023499.08500.62494.35500.50500.501,475,500
03 nov 2023492.88502.96489.55498.51498.512,419,600
02 nov 2023498.91504.00490.35500.35500.351,509,200
01 nov 2023492.69493.51481.94489.17489.172,041,200
31 oct 2023489.02496.60485.45494.95494.951,071,900
30 oct 2023483.69489.69481.79487.50487.501,410,200
27 oct 2023479.64482.51473.89479.52479.521,563,800
26 oct 2023483.00486.92473.56479.45479.451,584,400
25 oct 2023500.40500.60482.28483.03483.032,459,400
24 oct 2023506.49513.14499.45505.82505.82958,900
23 oct 2023505.00513.11498.48504.03504.031,523,300
20 oct 2023520.29521.54504.77506.81506.811,873,300
19 oct 2023530.50534.09519.90521.52521.521,328,300
18 oct 2023535.30537.15525.57527.42527.421,143,100
17 oct 2023535.97546.07533.06538.78538.781,396,100
16 oct 2023539.84543.50534.47540.90540.901,063,900
13 oct 2023543.41545.63530.30533.05533.051,627,000
12 oct 2023545.09550.12540.62543.41543.411,520,700
11 oct 2023541.65544.61536.76541.58541.58884,200
10 oct 2023532.15545.26530.66540.11540.111,369,300
09 oct 2023527.76535.55526.25534.91534.911,047,700
06 oct 2023512.00534.66511.28533.30533.301,766,700
05 oct 2023516.00520.08510.56516.30516.301,118,700
05 oct 20230.9 Dividendo
04 oct 2023513.34519.90508.67517.46516.561,561,000
03 oct 2023511.29518.47504.38507.48506.601,741,600
02 oct 2023510.83518.27508.92517.80516.901,621,600
29 sept 2023522.03524.12507.99510.94510.051,499,600
28 sept 2023504.46517.67501.18512.24511.351,262,700
27 sept 2023507.58511.43502.97508.24507.361,260,200
26 sept 2023507.54508.87500.19503.19502.311,233,600
25 sept 2023506.21511.20504.35508.31507.431,279,200
22 sept 2023504.00512.14500.66508.57507.691,233,800
21 sept 2023519.58521.37503.36504.37503.491,729,200
20 sept 2023531.10531.42523.41523.59522.68945,300
19 sept 2023530.13530.84526.13529.19528.271,026,400
18 sept 2023536.32538.43533.75535.01534.08886,900
15 sept 2023548.14548.15537.01538.08537.142,445,500
14 sept 2023545.12549.52537.96547.60546.65973,400
13 sept 2023544.24545.65538.86541.95541.011,136,200
12 sept 2023543.00547.72540.01546.00545.051,312,600
11 sept 2023551.21553.69547.98549.30548.341,242,500
08 sept 2023552.31558.64549.77550.56549.601,245,000
07 sept 2023549.82557.46547.92553.61552.651,209,700
06 sept 2023549.42553.62545.61550.95549.991,237,000
05 sept 2023548.64555.00545.54550.58549.621,372,200
01 sept 2023545.33549.85540.46549.60548.641,336,500
31 ago 2023540.58545.00534.59541.81540.871,776,200
30 ago 2023537.70543.00536.28540.58539.641,688,000
29 ago 2023517.85537.47516.63536.49535.561,570,200
28 ago 2023519.05522.67513.83518.87517.971,307,800
25 ago 2023494.24521.82494.24519.05518.152,457,300
24 ago 2023504.42508.55496.45498.50497.632,217,600
23 ago 2023489.27503.12489.27500.86499.991,458,600
22 ago 2023490.18494.43485.96487.90487.05898,700
21 ago 2023487.77490.00481.88488.26487.411,206,100
18 ago 2023479.91488.77477.76485.96485.11954,400
17 ago 2023495.85496.81485.15486.45485.601,098,600
16 ago 2023497.11504.09495.49495.65494.791,056,300
15 ago 2023502.35506.16495.79497.18496.321,136,700
14 ago 2023497.55506.70495.25505.80504.921,453,200
11 ago 2023497.81503.80496.24497.77496.901,005,500
10 ago 2023504.00510.75498.34501.47500.601,012,700
09 ago 2023501.28503.15494.09496.70495.841,081,600
08 ago 2023499.79501.45491.13500.81499.94987,100
07 ago 2023500.35505.93499.83505.26504.38784,200
04 ago 2023503.23508.87496.27496.98496.121,179,000
03 ago 2023495.34500.32490.96496.98496.12911,200
02 ago 2023501.77503.33492.82498.05497.181,170,300
01 ago 2023510.56510.56502.83508.50507.621,495,700
31 jul 2023511.55514.14508.56511.70510.811,531,100
28 jul 2023501.49513.22501.49511.84510.951,867,100
27 jul 2023504.13505.80494.79496.53495.671,620,300
26 jul 2023492.70498.77491.90496.86496.001,760,900
25 jul 2023488.79499.84488.79496.47495.611,122,700
24 jul 2023496.59498.57485.92488.50487.651,251,600
21 jul 2023496.86501.94491.93492.52491.664,574,000
20 jul 2023498.13503.39490.93491.78490.921,277,000
19 jul 2023503.87508.09498.25500.56499.692,003,800
18 jul 2023490.80497.69488.50495.43494.571,242,700
17 jul 2023481.95492.74480.48490.82489.971,330,500
14 jul 2023479.00486.48478.43483.99483.151,158,100
13 jul 2023480.15483.61478.65481.35480.511,477,600
12 jul 2023472.26478.43469.23476.84476.011,681,500
*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...