Última Hora: "Maduro diz que Bolsonaro é um "Hitler dos tempos modernos" - Notícias ao Minuto" Mon, 14 Jan 2019 21:40:20 GMT    "?Humilhação? , ?Desânimo?, ?Sem esperança? ou ?Esmagada?. O chumbo do Brexit nas capas dos jornais - Observador" Wed, 16 Jan 2019 09:23:00 GMT    "Professores querem que o primeiro-ministro substitua o ministro da Educação - Notícias de Coimbra" Wed, 16 Jan 2019 14:02:22 GMT    "Campeão de Down Hill radicado na Lousã morre em despiste - Notícias de Coimbra" Wed, 16 Jan 2019 08:12:07 GMT    "Encontrado cabelo de Julen, o bebé desaparecido num poço em Málaga - DNoticias" Wed, 16 Jan 2019 12:37:00 GMT    "Bodyboarder desaparecido há 10 dias aparece "de boa saúde" - TVI24" Wed, 16 Jan 2019 09:10:00 GMT    "Brexit. Barnier admite novo acordo caso Londres altere "linhas vermelhas" - RTP" Wed, 16 Jan 2019 11:15:00 GMT   "Sem lugar como preso VIP em Évora, condenado fica em liberdade - ZAP" Wed, 16 Jan 2019 14:00:00 GMT    "Câmara do Porto não tem autonomia para mudar trajeto de linhas da STCP - Jornal de Notícias" Wed, 16 Jan 2019 10:15:00 GMT    "PSD. Pedro Rodrigues: ?Aprovação da moção de confiança é uma derrota de Montenegro? - Observador" Tue, 15 Jan 2019 19:39:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--1.01 (+1.00%) Intuit Inc. - [Ticker: INTU]Gráfico Intuit Inc.  Noticias Intuit Inc.  Descargar Históricos de Metastock Intuit Inc. y Otros  Análisis Técnico Intuit Inc.  
Última Transacción213,520Hora de Cotización2018-12-03 - 00:00:00
Variación--1.01 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo219,850Mínimo211,510
Volumen2.054.798Volumen Medio (3m)0
Demanda / Oferta151,270 x 300 - 151,320 x 300Yield
Cierre Anterior214,530PER0,00%
Apertura217,720EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para INTU desde 2000-01-01 hasta 2019-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0360,255.070.60060,3854,0059,6100:00:00
2000-01-0460,886.766.40062,1256,6957,1300:00:00
2000-01-0578,4422.553.00079,9461,5061,9400:00:00
2000-01-0670,008.734.00075,9470,0073,4400:00:00
2000-01-0773,568.537.80074,7563,6969,6200:00:00
2000-01-1085,128.397.40090,0073,2575,0000:00:00
2000-01-1182,385.694.20084,3879,2582,9400:00:00
2000-01-1271,128.344.00081,8166,3881,7500:00:00
2000-01-1380,007.782.20081,7573,3173,6200:00:00
2000-01-1481,385.880.80085,8877,6282,8100:00:00
2000-01-1876,753.520.40081,3175,5081,3100:00:00
2000-01-1974,503.553.60078,1273,9477,0000:00:00
2000-01-2076,384.420.80078,3174,0075,5000:00:00
2000-01-2175,626.374.40079,2574,1279,0000:00:00
2000-01-2467,564.457.40075,6267,3875,5600:00:00
2000-01-2570,315.063.40072,2568,1270,0000:00:00
2000-01-2665,752.935.60073,0065,5671,2500:00:00
2000-01-2764,006.132.20070,9460,4467,0600:00:00
2000-01-2857,757.144.60065,3856,6263,0600:00:00
2000-01-3160,316.092.40061,0655,5056,8700:00:00
2000-02-0164,814.481.40064,8859,2562,1900:00:00
2000-02-0267,886.300.20071,0065,5065,6900:00:00
2000-02-0369,625.153.00070,3165,5069,1900:00:00
2000-02-0469,253.843.00072,2568,2570,9800:00:00
2000-02-0767,562.878.80069,3866,8169,3800:00:00
2000-02-0869,004.420.20072,0068,6269,9400:00:00
2000-02-0965,255.163.00070,3064,9469,3100:00:00
2000-02-1063,756.262.20064,6961,0064,3800:00:00
2000-02-1161,005.457.80063,8859,8763,0600:00:00
2000-02-1459,753.166.20061,3759,0061,3700:00:00
2000-02-1557,448.945.00061,0055,0059,3800:00:00
2000-02-1661,067.932.80063,0058,2559,0000:00:00
2000-02-1764,314.530.40064,6262,0063,1900:00:00
2000-02-1861,194.089.00065,7559,8765,7500:00:00
2000-02-2262,124.723.60062,6259,7560,6200:00:00
2000-02-2333,7875.42434,0330,8130,8400:00:00
2000-02-2472,3110.621.00072,7568,0068,6200:00:00
2000-02-2558,5642.818.20063,5057,0063,0000:00:00
2000-02-2853,6911.239.60059,5052,6958,5600:00:00
2000-02-2952,5010.886.00054,8851,2554,7500:00:00
2000-03-0148,2515.564.80053,8747,7552,6300:00:00
2000-03-0246,5610.233.80049,6345,5048,6900:00:00
2000-03-0352,8811.739.40055,0049,5351,2500:00:00
2000-03-0655,069.520.60057,2553,8155,5000:00:00
2000-03-0751,696.480.40056,7550,5056,3800:00:00
2000-03-0851,385.495.40053,8750,7553,5000:00:00
2000-03-0956,2510.622.80056,3850,0050,5000:00:00
2000-03-1058,449.411.80059,6254,9455,2500:00:00
2000-03-1353,506.526.80057,4453,4457,3100:00:00
2000-03-1451,064.877.60056,0051,0055,2500:00:00
2000-03-1550,066.086.00053,0048,8153,0000:00:00
2000-03-1651,9410.410.80053,0246,2551,7500:00:00
2000-03-1754,5010.756.20055,0052,5053,7500:00:00
2000-03-2051,004.196.80054,8850,0054,3800:00:00
2000-03-2152,944.976.00053,0648,2551,0000:00:00
2000-03-2252,445.362.80052,8851,0052,3700:00:00
2000-03-2355,9410.817.60056,7550,6251,0000:00:00
2000-03-2459,7518.189.60061,1256,7556,8700:00:00
2000-03-2758,946.544.40061,3758,4460,0000:00:00
2000-03-2856,063.646.00058,6355,9458,6300:00:00
2000-03-2951,947.193.40056,5051,5056,5000:00:00
2000-03-3050,945.657.80053,6950,5051,1300:00:00
2000-03-3154,386.323.80055,0050,8752,0000:00:00
2000-04-0349,314.641.80053,7549,0053,0000:00:00
2000-04-0451,696.051.00052,6345,6250,9400:00:00
2000-04-0549,634.831.80052,2547,0050,0000:00:00
2000-04-0648,754.567.80051,0047,8750,6900:00:00
2000-04-0750,315.081.20050,9448,8849,1900:00:00
2000-04-1041,0018.780.40047,3140,0047,3100:00:00
2000-04-1139,5015.840.80041,1937,5041,1900:00:00
2000-04-1237,449.848.80041,0036,1340,5000:00:00
2000-04-1335,628.707.00040,1235,2537,5600:00:00
2000-04-1432,008.450.80040,1231,8834,6300:00:00
2000-04-1733,889.897.60035,0030,5031,7500:00:00
2000-04-1836,758.987.80037,1233,0035,0000:00:00
2000-04-1934,946.167.00037,5034,4437,5000:00:00
2000-04-2035,005.299.60035,3833,8835,0600:00:00
2000-04-2431,754.764.80034,5030,0034,4400:00:00
2000-04-2535,567.320.00035,9432,5633,3800:00:00
2000-04-2637,129.067.60040,2535,5035,7500:00:00
2000-04-2740,005.984.80040,3134,0636,6200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters