U.S. markets open in 6 hours 24 minutes
F S&P 500
4,566.00 +6.75 (+0.15%) F Dow Jones
35,606.00 +118.00 (+0.33%) F Nasdaq
16,064.25 +40.50 (+0.25%) E-mini Russell 2000 Index Futur
1,807.00 +1.20 (+0.07%) Petróleo
78.43 +0.57 (+0.73%) Oro
2,063.30 -3.80 (-0.18%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 nov 2023 | 582.99 | 599.00 | 575.90 | 577.23 | 577.23 | 2,489,600 |
| 28 nov 2023 | 559.60 | 567.15 | 557.95 | 565.07 | 565.07 | 1,745,500 |
| 27 nov 2023 | 561.91 | 566.28 | 559.00 | 561.23 | 561.23 | 1,633,600 |
| 24 nov 2023 | 562.49 | 564.92 | 560.05 | 564.07 | 564.07 | 607,300 |
| 22 nov 2023 | 567.99 | 571.82 | 563.49 | 564.23 | 564.23 | 899,300 |
| 21 nov 2023 | 560.09 | 564.90 | 560.00 | 562.18 | 562.18 | 1,001,000 |
| 20 nov 2023 | 564.00 | 565.59 | 558.84 | 564.50 | 564.50 | 1,008,800 |
| 17 nov 2023 | 556.64 | 561.19 | 554.02 | 560.16 | 560.16 | 1,127,100 |
| 16 nov 2023 | 557.21 | 560.48 | 552.68 | 556.95 | 556.95 | 1,198,400 |
| 15 nov 2023 | 558.99 | 567.03 | 554.68 | 555.54 | 555.54 | 1,711,300 |
| 14 nov 2023 | 541.40 | 557.99 | 541.40 | 555.52 | 555.52 | 2,005,700 |
| 13 nov 2023 | 525.63 | 534.43 | 523.32 | 532.18 | 532.18 | 1,177,100 |
| 10 nov 2023 | 519.53 | 530.08 | 516.25 | 528.89 | 528.89 | 1,147,800 |
| 09 nov 2023 | 518.64 | 527.27 | 513.97 | 514.54 | 514.54 | 1,384,000 |
| 08 nov 2023 | 521.21 | 524.24 | 515.33 | 522.38 | 522.38 | 1,428,400 |
| 07 nov 2023 | 508.18 | 517.33 | 506.97 | 513.91 | 513.91 | 1,409,200 |
| 06 nov 2023 | 499.08 | 500.62 | 494.35 | 500.50 | 500.50 | 1,475,500 |
| 03 nov 2023 | 492.88 | 502.96 | 489.55 | 498.51 | 498.51 | 2,419,600 |
| 02 nov 2023 | 498.91 | 504.00 | 490.35 | 500.35 | 500.35 | 1,509,200 |
| 01 nov 2023 | 492.69 | 493.51 | 481.94 | 489.17 | 489.17 | 2,041,200 |
| 31 oct 2023 | 489.02 | 496.60 | 485.45 | 494.95 | 494.95 | 1,071,900 |
| 30 oct 2023 | 483.69 | 489.69 | 481.79 | 487.50 | 487.50 | 1,410,200 |
| 27 oct 2023 | 479.64 | 482.51 | 473.89 | 479.52 | 479.52 | 1,563,800 |
| 26 oct 2023 | 483.00 | 486.92 | 473.56 | 479.45 | 479.45 | 1,584,400 |
| 25 oct 2023 | 500.40 | 500.60 | 482.28 | 483.03 | 483.03 | 2,459,400 |
| 24 oct 2023 | 506.49 | 513.14 | 499.45 | 505.82 | 505.82 | 958,900 |
| 23 oct 2023 | 505.00 | 513.11 | 498.48 | 504.03 | 504.03 | 1,523,300 |
| 20 oct 2023 | 520.29 | 521.54 | 504.77 | 506.81 | 506.81 | 1,873,300 |
| 19 oct 2023 | 530.50 | 534.09 | 519.90 | 521.52 | 521.52 | 1,328,300 |
| 18 oct 2023 | 535.30 | 537.15 | 525.57 | 527.42 | 527.42 | 1,143,100 |
| 17 oct 2023 | 535.97 | 546.07 | 533.06 | 538.78 | 538.78 | 1,396,100 |
| 16 oct 2023 | 539.84 | 543.50 | 534.47 | 540.90 | 540.90 | 1,063,900 |
| 13 oct 2023 | 543.41 | 545.63 | 530.30 | 533.05 | 533.05 | 1,627,000 |
| 12 oct 2023 | 545.09 | 550.12 | 540.62 | 543.41 | 543.41 | 1,520,700 |
| 11 oct 2023 | 541.65 | 544.61 | 536.76 | 541.58 | 541.58 | 884,200 |
| 10 oct 2023 | 532.15 | 545.26 | 530.66 | 540.11 | 540.11 | 1,369,300 |
| 09 oct 2023 | 527.76 | 535.55 | 526.25 | 534.91 | 534.91 | 1,047,700 |
| 06 oct 2023 | 512.00 | 534.66 | 511.28 | 533.30 | 533.30 | 1,766,700 |
| 05 oct 2023 | 516.00 | 520.08 | 510.56 | 516.30 | 516.30 | 1,118,700 |
| 05 oct 2023 | 0.9 Dividendo | |||||
| 04 oct 2023 | 513.34 | 519.90 | 508.67 | 517.46 | 516.56 | 1,561,000 |
| 03 oct 2023 | 511.29 | 518.47 | 504.38 | 507.48 | 506.60 | 1,741,600 |
| 02 oct 2023 | 510.83 | 518.27 | 508.92 | 517.80 | 516.90 | 1,621,600 |
| 29 sept 2023 | 522.03 | 524.12 | 507.99 | 510.94 | 510.05 | 1,499,600 |
| 28 sept 2023 | 504.46 | 517.67 | 501.18 | 512.24 | 511.35 | 1,262,700 |
| 27 sept 2023 | 507.58 | 511.43 | 502.97 | 508.24 | 507.36 | 1,260,200 |
| 26 sept 2023 | 507.54 | 508.87 | 500.19 | 503.19 | 502.31 | 1,233,600 |
| 25 sept 2023 | 506.21 | 511.20 | 504.35 | 508.31 | 507.43 | 1,279,200 |
| 22 sept 2023 | 504.00 | 512.14 | 500.66 | 508.57 | 507.69 | 1,233,800 |
| 21 sept 2023 | 519.58 | 521.37 | 503.36 | 504.37 | 503.49 | 1,729,200 |
| 20 sept 2023 | 531.10 | 531.42 | 523.41 | 523.59 | 522.68 | 945,300 |
| 19 sept 2023 | 530.13 | 530.84 | 526.13 | 529.19 | 528.27 | 1,026,400 |
| 18 sept 2023 | 536.32 | 538.43 | 533.75 | 535.01 | 534.08 | 886,900 |
| 15 sept 2023 | 548.14 | 548.15 | 537.01 | 538.08 | 537.14 | 2,445,500 |
| 14 sept 2023 | 545.12 | 549.52 | 537.96 | 547.60 | 546.65 | 973,400 |
| 13 sept 2023 | 544.24 | 545.65 | 538.86 | 541.95 | 541.01 | 1,136,200 |
| 12 sept 2023 | 543.00 | 547.72 | 540.01 | 546.00 | 545.05 | 1,312,600 |
| 11 sept 2023 | 551.21 | 553.69 | 547.98 | 549.30 | 548.34 | 1,242,500 |
| 08 sept 2023 | 552.31 | 558.64 | 549.77 | 550.56 | 549.60 | 1,245,000 |
| 07 sept 2023 | 549.82 | 557.46 | 547.92 | 553.61 | 552.65 | 1,209,700 |
| 06 sept 2023 | 549.42 | 553.62 | 545.61 | 550.95 | 549.99 | 1,237,000 |
| 05 sept 2023 | 548.64 | 555.00 | 545.54 | 550.58 | 549.62 | 1,372,200 |
| 01 sept 2023 | 545.33 | 549.85 | 540.46 | 549.60 | 548.64 | 1,336,500 |
| 31 ago 2023 | 540.58 | 545.00 | 534.59 | 541.81 | 540.87 | 1,776,200 |
| 30 ago 2023 | 537.70 | 543.00 | 536.28 | 540.58 | 539.64 | 1,688,000 |
| 29 ago 2023 | 517.85 | 537.47 | 516.63 | 536.49 | 535.56 | 1,570,200 |
| 28 ago 2023 | 519.05 | 522.67 | 513.83 | 518.87 | 517.97 | 1,307,800 |
| 25 ago 2023 | 494.24 | 521.82 | 494.24 | 519.05 | 518.15 | 2,457,300 |
| 24 ago 2023 | 504.42 | 508.55 | 496.45 | 498.50 | 497.63 | 2,217,600 |
| 23 ago 2023 | 489.27 | 503.12 | 489.27 | 500.86 | 499.99 | 1,458,600 |
| 22 ago 2023 | 490.18 | 494.43 | 485.96 | 487.90 | 487.05 | 898,700 |
| 21 ago 2023 | 487.77 | 490.00 | 481.88 | 488.26 | 487.41 | 1,206,100 |
| 18 ago 2023 | 479.91 | 488.77 | 477.76 | 485.96 | 485.11 | 954,400 |
| 17 ago 2023 | 495.85 | 496.81 | 485.15 | 486.45 | 485.60 | 1,098,600 |
| 16 ago 2023 | 497.11 | 504.09 | 495.49 | 495.65 | 494.79 | 1,056,300 |
| 15 ago 2023 | 502.35 | 506.16 | 495.79 | 497.18 | 496.32 | 1,136,700 |
| 14 ago 2023 | 497.55 | 506.70 | 495.25 | 505.80 | 504.92 | 1,453,200 |
| 11 ago 2023 | 497.81 | 503.80 | 496.24 | 497.77 | 496.90 | 1,005,500 |
| 10 ago 2023 | 504.00 | 510.75 | 498.34 | 501.47 | 500.60 | 1,012,700 |
| 09 ago 2023 | 501.28 | 503.15 | 494.09 | 496.70 | 495.84 | 1,081,600 |
| 08 ago 2023 | 499.79 | 501.45 | 491.13 | 500.81 | 499.94 | 987,100 |
| 07 ago 2023 | 500.35 | 505.93 | 499.83 | 505.26 | 504.38 | 784,200 |
| 04 ago 2023 | 503.23 | 508.87 | 496.27 | 496.98 | 496.12 | 1,179,000 |
| 03 ago 2023 | 495.34 | 500.32 | 490.96 | 496.98 | 496.12 | 911,200 |
| 02 ago 2023 | 501.77 | 503.33 | 492.82 | 498.05 | 497.18 | 1,170,300 |
| 01 ago 2023 | 510.56 | 510.56 | 502.83 | 508.50 | 507.62 | 1,495,700 |
| 31 jul 2023 | 511.55 | 514.14 | 508.56 | 511.70 | 510.81 | 1,531,100 |
| 28 jul 2023 | 501.49 | 513.22 | 501.49 | 511.84 | 510.95 | 1,867,100 |
| 27 jul 2023 | 504.13 | 505.80 | 494.79 | 496.53 | 495.67 | 1,620,300 |
| 26 jul 2023 | 492.70 | 498.77 | 491.90 | 496.86 | 496.00 | 1,760,900 |
| 25 jul 2023 | 488.79 | 499.84 | 488.79 | 496.47 | 495.61 | 1,122,700 |
| 24 jul 2023 | 496.59 | 498.57 | 485.92 | 488.50 | 487.65 | 1,251,600 |
| 21 jul 2023 | 496.86 | 501.94 | 491.93 | 492.52 | 491.66 | 4,574,000 |
| 20 jul 2023 | 498.13 | 503.39 | 490.93 | 491.78 | 490.92 | 1,277,000 |
| 19 jul 2023 | 503.87 | 508.09 | 498.25 | 500.56 | 499.69 | 2,003,800 |
| 18 jul 2023 | 490.80 | 497.69 | 488.50 | 495.43 | 494.57 | 1,242,700 |
| 17 jul 2023 | 481.95 | 492.74 | 480.48 | 490.82 | 489.97 | 1,330,500 |
| 14 jul 2023 | 479.00 | 486.48 | 478.43 | 483.99 | 483.15 | 1,158,100 |
| 13 jul 2023 | 480.15 | 483.61 | 478.65 | 481.35 | 480.51 | 1,477,600 |
| 12 jul 2023 | 472.26 | 478.43 | 469.23 | 476.84 | 476.01 | 1,681,500 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.