Intuit Inc (ITU.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:06AM 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 | 608.10 | 608.10 | 608.10 | 608.10 | 608.10 | - |
| 04 jul 2024 | 609.10 | 609.10 | 609.10 | 609.10 | 609.10 | - |
| 03 jul 2024 | 609.60 | 609.60 | 609.60 | 609.60 | 609.60 | - |
| 02 jul 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | - |
| 01 jul 2024 | 613.50 | 613.50 | 613.50 | 613.50 | 613.50 | - |
| 28 jun 2024 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | - |
| 27 jun 2024 | 591.40 | 591.40 | 591.40 | 591.40 | 591.40 | - |
| 26 jun 2024 | 588.80 | 588.80 | 588.80 | 588.80 | 588.80 | - |
| 25 jun 2024 | 580.90 | 587.00 | 580.90 | 587.00 | 587.00 | 7 |
| 24 jun 2024 | 592.30 | 592.30 | 592.30 | 592.30 | 592.30 | - |
| 21 jun 2024 | 574.50 | 581.40 | 572.90 | 581.40 | 581.40 | 38 |
| 20 jun 2024 | 571.90 | 571.90 | 571.90 | 571.90 | 571.90 | - |
| 19 jun 2024 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | - |
| 18 jun 2024 | 560.70 | 560.70 | 560.70 | 560.70 | 560.70 | - |
| 17 jun 2024 | 556.10 | 556.10 | 556.10 | 556.10 | 556.10 | - |
| 14 jun 2024 | 558.10 | 558.10 | 558.10 | 558.10 | 558.10 | - |
| 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 | 526.40 | 526.40 | 526.40 | 526.40 | 526.40 | - |
| 10 jun 2024 | 532.60 | 532.60 | 532.60 | 532.60 | 532.60 | - |
| 07 jun 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| 06 jun 2024 | 526.60 | 526.60 | 526.60 | 526.60 | 526.60 | - |
| 05 jun 2024 | 526.10 | 526.10 | 526.10 | 526.10 | 526.10 | - |
| 04 jun 2024 | 518.60 | 518.60 | 518.60 | 518.60 | 518.60 | - |
| 03 jun 2024 | 532.30 | 532.90 | 532.30 | 532.90 | 532.90 | 10 |
| 31 may 2024 | 517.20 | 518.90 | 515.50 | 515.50 | 515.50 | 25 |
| 30 may 2024 | 550.10 | 550.10 | 522.10 | 522.10 | 522.10 | 1 |
| 29 may 2024 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | - |
| 28 may 2024 | 556.10 | 556.10 | 556.10 | 556.10 | 556.10 | - |
| 27 may 2024 | 557.90 | 557.90 | 557.90 | 557.90 | 557.90 | - |
| 24 may 2024 | 574.10 | 574.10 | 574.10 | 574.10 | 574.10 | - |
| 23 may 2024 | 621.40 | 621.40 | 621.40 | 621.40 | 621.40 | - |
| 22 may 2024 | 614.20 | 614.20 | 614.20 | 614.20 | 614.20 | - |
| 21 may 2024 | 615.70 | 615.70 | 615.10 | 615.10 | 615.10 | 2 |
| 20 may 2024 | 607.30 | 607.30 | 607.30 | 607.30 | 607.30 | - |
| 17 may 2024 | 600.70 | 600.70 | 600.70 | 600.70 | 600.70 | - |
| 16 may 2024 | 601.20 | 601.20 | 601.20 | 601.20 | 601.20 | - |
| 15 may 2024 | 585.70 | 585.70 | 585.70 | 585.70 | 585.70 | - |
| 14 may 2024 | 580.60 | 580.60 | 580.60 | 580.60 | 580.60 | - |
| 13 may 2024 | 587.10 | 587.10 | 587.10 | 587.10 | 587.10 | - |
| 10 may 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - |
| 09 may 2024 | 585.90 | 585.90 | 585.90 | 585.90 | 585.90 | - |
| 08 may 2024 | 595.60 | 595.60 | 595.60 | 595.60 | 595.60 | - |
| 07 may 2024 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | - |
| 06 may 2024 | 583.20 | 583.20 | 583.20 | 583.20 | 583.20 | - |
| 03 may 2024 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | - |
| 02 may 2024 | 573.30 | 573.30 | 573.30 | 573.30 | 573.30 | - |
| 30 abr 2024 | 594.80 | 594.80 | 594.80 | 594.80 | 594.80 | - |
| 29 abr 2024 | 594.60 | 594.60 | 594.60 | 594.60 | 594.60 | - |
| 26 abr 2024 | 582.70 | 582.70 | 582.70 | 582.70 | 582.70 | - |
| 25 abr 2024 | 583.60 | 583.60 | 583.60 | 583.60 | 583.60 | - |
| 24 abr 2024 | 592.60 | 592.60 | 592.60 | 592.60 | 592.60 | - |
| 23 abr 2024 | 570.20 | 570.20 | 570.20 | 570.20 | 570.20 | - |
| 22 abr 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - |
| 19 abr 2024 | 565.50 | 565.50 | 563.10 | 563.10 | 563.10 | 21 |
| 18 abr 2024 | 575.50 | 575.50 | 575.50 | 575.50 | 575.50 | - |
| 17 abr 2024 | 574.10 | 574.10 | 574.10 | 574.10 | 574.10 | - |
| 16 abr 2024 | 574.60 | 574.60 | 574.60 | 574.60 | 574.60 | - |
| 15 abr 2024 | 583.10 | 583.10 | 583.10 | 583.10 | 583.10 | - |
| 12 abr 2024 | 584.80 | 584.80 | 584.80 | 584.80 | 584.80 | - |
| 11 abr 2024 | 583.60 | 583.60 | 583.60 | 583.60 | 583.60 | - |
| 10 abr 2024 | 592.30 | 592.30 | 592.30 | 592.30 | 592.30 | - |
| 09 abr 2024 | 592.60 | 592.60 | 592.60 | 592.60 | 592.60 | - |
| 09 abr 2024 | 0.9 Dividendo | |||||
| 08 abr 2024 | 585.20 | 585.20 | 585.20 | 585.20 | 584.30 | - |
| 05 abr 2024 | 573.70 | 574.00 | 573.70 | 574.00 | 573.12 | 50 |
| 04 abr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 574.12 | - |
| 03 abr 2024 | 578.30 | 578.30 | 578.30 | 578.30 | 577.41 | - |
| 02 abr 2024 | 593.40 | 594.10 | 593.40 | 594.10 | 593.19 | 3 |
| 28 mar 2024 | 598.10 | 598.10 | 598.10 | 598.10 | 597.18 | - |
| 27 mar 2024 | 590.20 | 590.20 | 590.20 | 590.20 | 589.29 | - |
| 26 mar 2024 | 588.50 | 588.50 | 588.50 | 588.50 | 587.59 | - |
| 25 mar 2024 | 592.70 | 592.70 | 592.70 | 592.70 | 591.79 | - |
| 22 mar 2024 | 599.60 | 599.60 | 599.60 | 599.60 | 598.68 | - |
| 21 mar 2024 | 585.60 | 585.60 | 585.60 | 585.60 | 584.70 | - |
| 20 mar 2024 | 581.60 | 581.60 | 581.60 | 581.60 | 580.71 | - |
| 19 mar 2024 | 576.90 | 576.90 | 576.90 | 576.90 | 576.01 | - |
| 18 mar 2024 | 575.60 | 575.60 | 575.60 | 575.60 | 574.71 | - |
| 15 mar 2024 | 595.90 | 595.90 | 595.90 | 595.90 | 594.98 | - |
| 14 mar 2024 | 599.50 | 599.50 | 599.50 | 599.50 | 598.58 | - |
| 13 mar 2024 | 604.30 | 604.30 | 604.30 | 604.30 | 603.37 | - |
| 12 mar 2024 | 596.80 | 596.80 | 596.80 | 596.80 | 595.88 | - |
| 11 mar 2024 | 593.90 | 593.90 | 593.90 | 593.90 | 592.99 | - |
| 08 mar 2024 | 590.90 | 590.90 | 590.90 | 590.90 | 589.99 | - |
| 07 mar 2024 | 592.50 | 592.50 | 592.50 | 592.50 | 591.59 | - |
| 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 | 613.80 | 613.80 | 613.80 | 613.80 | 612.86 | - |
| 01 mar 2024 | 613.80 | 613.80 | 613.80 | 613.80 | 612.86 | - |
| 29 feb 2024 | 606.20 | 606.20 | 606.20 | 606.20 | 605.27 | - |
| 28 feb 2024 | 615.90 | 615.90 | 615.90 | 615.90 | 614.95 | - |
| 27 feb 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 608.06 | - |
| 26 feb 2024 | 607.70 | 607.70 | 607.70 | 607.70 | 606.77 | - |
| 23 feb 2024 | 595.70 | 599.10 | 595.70 | 599.10 | 598.18 | 85 |
| 22 feb 2024 | 593.60 | 593.60 | 593.60 | 593.60 | 592.69 | - |
| 21 feb 2024 | 594.70 | 594.70 | 594.70 | 594.70 | 593.79 | - |
| 20 feb 2024 | 601.70 | 601.70 | 601.70 | 601.70 | 600.77 | - |
| 19 feb 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 607.06 | - |
| 16 feb 2024 | 617.10 | 617.10 | 609.40 | 609.40 | 608.46 | 6 |
| 15 feb 2024 | 612.00 | 612.00 | 612.00 | 612.00 | 611.06 | - |
| *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.