Intuit Inc (ITU.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 607.80 | 607.80 | 607.80 | 607.80 | 607.80 | - |
| 04 jul 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | - |
| 03 jul 2024 | 609.70 | 609.70 | 609.70 | 609.70 | 609.70 | - |
| 02 jul 2024 | 603.50 | 603.50 | 603.50 | 603.50 | 603.50 | - |
| 01 jul 2024 | 613.50 | 613.50 | 613.50 | 613.50 | 613.50 | - |
| 28 jun 2024 | 609.80 | 609.80 | 609.80 | 609.80 | 609.80 | - |
| 27 jun 2024 | 591.30 | 591.30 | 591.30 | 591.30 | 591.30 | - |
| 26 jun 2024 | 587.60 | 587.60 | 587.60 | 587.60 | 587.60 | - |
| 25 jun 2024 | 580.50 | 580.50 | 580.50 | 580.50 | 580.50 | - |
| 24 jun 2024 | 592.10 | 592.10 | 592.10 | 592.10 | 592.10 | - |
| 21 jun 2024 | 574.70 | 574.70 | 574.70 | 574.70 | 574.70 | - |
| 20 jun 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - |
| 19 jun 2024 | 566.90 | 566.90 | 566.90 | 566.90 | 566.90 | - |
| 18 jun 2024 | 560.20 | 560.20 | 560.20 | 560.20 | 560.20 | - |
| 17 jun 2024 | 556.10 | 556.10 | 556.10 | 556.10 | 556.10 | - |
| 14 jun 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| 13 jun 2024 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | - |
| 12 jun 2024 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - |
| 11 jun 2024 | 525.30 | 525.30 | 525.30 | 525.30 | 525.30 | - |
| 10 jun 2024 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - |
| 07 jun 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| 06 jun 2024 | 526.50 | 526.50 | 526.50 | 526.50 | 526.50 | - |
| 05 jun 2024 | 525.80 | 525.80 | 525.80 | 525.80 | 525.80 | - |
| 04 jun 2024 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | - |
| 03 jun 2024 | 532.30 | 532.30 | 532.30 | 532.30 | 532.30 | - |
| 31 may 2024 | 517.60 | 517.60 | 517.60 | 517.60 | 517.60 | - |
| 30 may 2024 | 549.80 | 549.80 | 549.80 | 549.80 | 549.80 | - |
| 29 may 2024 | 549.60 | 549.60 | 549.60 | 549.60 | 549.60 | - |
| 28 may 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - |
| 27 may 2024 | 557.70 | 557.70 | 557.70 | 557.70 | 557.70 | - |
| 24 may 2024 | 573.10 | 573.10 | 573.10 | 573.10 | 573.10 | - |
| 23 may 2024 | 621.40 | 621.40 | 621.40 | 621.40 | 621.40 | - |
| 22 may 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - |
| 21 may 2024 | 615.80 | 615.80 | 615.80 | 615.80 | 615.80 | - |
| 20 may 2024 | 607.10 | 607.10 | 607.10 | 607.10 | 607.10 | - |
| 17 may 2024 | 600.90 | 600.90 | 600.90 | 600.90 | 600.90 | - |
| 16 may 2024 | 600.90 | 600.90 | 600.90 | 600.90 | 600.90 | - |
| 15 may 2024 | 585.60 | 585.60 | 585.60 | 585.60 | 585.60 | - |
| 14 may 2024 | 579.70 | 579.70 | 579.70 | 579.70 | 579.70 | - |
| 13 may 2024 | 587.10 | 587.10 | 587.10 | 587.10 | 587.10 | - |
| 10 may 2024 | 580.90 | 580.90 | 580.90 | 580.90 | 580.90 | - |
| 09 may 2024 | 584.90 | 584.90 | 584.90 | 584.90 | 584.90 | - |
| 08 may 2024 | 595.70 | 595.70 | 595.70 | 595.70 | 595.70 | - |
| 07 may 2024 | 588.20 | 588.20 | 588.20 | 588.20 | 588.20 | - |
| 06 may 2024 | 583.30 | 583.30 | 583.30 | 583.30 | 583.30 | - |
| 03 may 2024 | 572.70 | 572.70 | 572.70 | 572.70 | 572.70 | - |
| 02 may 2024 | 572.90 | 572.90 | 572.90 | 572.90 | 572.90 | - |
| 30 abr 2024 | 595.10 | 595.10 | 595.10 | 595.10 | 595.10 | - |
| 29 abr 2024 | 594.10 | 594.10 | 594.10 | 594.10 | 594.10 | - |
| 26 abr 2024 | 582.80 | 582.80 | 582.80 | 582.80 | 582.80 | - |
| 25 abr 2024 | 583.80 | 583.80 | 583.80 | 583.80 | 583.80 | - |
| 24 abr 2024 | 592.30 | 592.30 | 592.30 | 592.30 | 592.30 | - |
| 23 abr 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | - |
| 22 abr 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - |
| 19 abr 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 564.40 | - |
| 18 abr 2024 | 575.90 | 575.90 | 575.90 | 575.90 | 575.90 | - |
| 17 abr 2024 | 573.20 | 573.20 | 573.20 | 573.20 | 573.20 | - |
| 16 abr 2024 | 574.30 | 574.30 | 574.30 | 574.30 | 574.30 | - |
| 15 abr 2024 | 582.90 | 582.90 | 582.90 | 582.90 | 582.90 | - |
| 12 abr 2024 | 585.10 | 585.10 | 585.10 | 585.10 | 585.10 | - |
| 11 abr 2024 | 583.80 | 583.80 | 583.80 | 583.80 | 583.80 | - |
| 10 abr 2024 | 592.50 | 592.50 | 592.50 | 592.50 | 592.50 | - |
| 09 abr 2024 | 592.60 | 592.60 | 592.60 | 592.60 | 592.60 | - |
| 09 abr 2024 | 0.9 Dividendo | |||||
| 08 abr 2024 | 585.40 | 585.40 | 585.40 | 585.40 | 584.50 | - |
| 05 abr 2024 | 574.20 | 574.20 | 574.20 | 574.20 | 573.32 | - |
| 04 abr 2024 | 574.90 | 574.90 | 574.90 | 574.90 | 574.02 | - |
| 03 abr 2024 | 578.30 | 578.30 | 578.30 | 578.30 | 577.41 | - |
| 02 abr 2024 | 593.50 | 593.50 | 593.50 | 593.50 | 592.59 | - |
| 28 mar 2024 | 598.20 | 598.20 | 598.20 | 598.20 | 597.28 | - |
| 27 mar 2024 | 589.80 | 589.80 | 589.80 | 589.80 | 588.89 | - |
| 26 mar 2024 | 589.10 | 589.10 | 589.10 | 589.10 | 588.19 | - |
| 25 mar 2024 | 592.50 | 592.50 | 592.50 | 592.50 | 591.59 | - |
| 22 mar 2024 | 599.20 | 599.20 | 599.20 | 599.20 | 598.28 | - |
| 21 mar 2024 | 587.00 | 587.00 | 587.00 | 587.00 | 586.10 | - |
| 20 mar 2024 | 581.80 | 581.80 | 581.80 | 581.80 | 580.91 | - |
| 19 mar 2024 | 576.90 | 576.90 | 576.90 | 576.90 | 576.01 | - |
| 18 mar 2024 | 575.60 | 575.60 | 575.60 | 575.60 | 574.72 | - |
| 15 mar 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 591.09 | - |
| 14 mar 2024 | 599.20 | 599.20 | 599.20 | 599.20 | 598.28 | - |
| 13 mar 2024 | 604.90 | 604.90 | 604.90 | 604.90 | 603.97 | - |
| 12 mar 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 596.08 | - |
| 11 mar 2024 | 594.40 | 594.40 | 594.40 | 594.40 | 593.49 | - |
| 08 mar 2024 | 590.70 | 590.70 | 590.70 | 590.70 | 589.79 | - |
| 07 mar 2024 | 592.10 | 592.10 | 592.10 | 592.10 | 591.19 | - |
| 06 mar 2024 | 589.20 | 589.20 | 589.20 | 589.20 | 588.29 | - |
| 05 mar 2024 | 611.70 | 611.70 | 611.70 | 611.70 | 610.76 | - |
| 04 mar 2024 | 613.70 | 613.70 | 613.70 | 613.70 | 612.76 | - |
| 01 mar 2024 | 614.20 | 614.20 | 614.20 | 614.20 | 613.26 | - |
| 29 feb 2024 | 606.20 | 606.20 | 606.20 | 606.20 | 605.27 | - |
| 28 feb 2024 | 616.10 | 616.10 | 616.10 | 616.10 | 615.15 | - |
| 27 feb 2024 | 609.10 | 609.10 | 609.10 | 609.10 | 608.16 | - |
| 26 feb 2024 | 608.40 | 608.40 | 608.40 | 608.40 | 607.46 | - |
| 23 feb 2024 | 595.60 | 595.60 | 595.60 | 595.60 | 594.68 | - |
| 22 feb 2024 | 593.00 | 606.40 | 593.00 | 606.40 | 605.47 | 1 |
| 21 feb 2024 | 594.60 | 594.60 | 594.60 | 594.60 | 593.69 | - |
| 20 feb 2024 | 601.20 | 601.20 | 601.20 | 601.20 | 600.28 | - |
| 19 feb 2024 | 607.70 | 607.70 | 607.70 | 607.70 | 606.77 | - |
| 16 feb 2024 | 617.20 | 617.20 | 617.20 | 617.20 | 616.25 | - |
| 15 feb 2024 | 612.20 | 612.20 | 612.20 | 612.20 | 611.26 | - |
| *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.