|
 Intuit Inc. - [Ticker: INTU] |     | | Última Transacción | 213,520 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --1.01 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 219,850 | Mínimo | 211,510 | | Volumen | 2.054.798 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 151,270 x 300 - 151,320 x 300 | Yield | | | Cierre Anterior | 214,530 | PER | 0,00% | | Apertura | 217,720 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 49,23 | 23.102.800 | 52,18 | 48,45 | 52,13 | 00:00:00 | | 2002-11-15 | 49,89 | 9.258.800 | 49,97 | 48,36 | 48,57 | 00:00:00 | | 2002-11-18 | 49,41 | 7.213.600 | 50,41 | 48,96 | 50,01 | 00:00:00 | | 2002-11-19 | 50,11 | 8.922.800 | 50,27 | 48,56 | 49,19 | 00:00:00 | | 2002-11-20 | 50,97 | 7.238.200 | 51,20 | 49,06 | 50,21 | 00:00:00 | | 2002-11-21 | 52,86 | 8.265.000 | 53,40 | 50,78 | 50,85 | 00:00:00 | | 2002-11-22 | 53,00 | 6.227.400 | 54,03 | 52,14 | 52,59 | 00:00:00 | | 2002-11-25 | 53,71 | 5.563.800 | 54,19 | 52,50 | 53,29 | 00:00:00 | | 2002-11-26 | 53,00 | 5.022.000 | 53,65 | 52,64 | 53,35 | 00:00:00 | | 2002-11-27 | 54,18 | 5.922.600 | 54,61 | 52,80 | 53,10 | 00:00:00 | | 2002-11-29 | 53,94 | 2.086.800 | 54,70 | 53,83 | 54,50 | 00:00:00 | | 2002-12-02 | 54,24 | 4.692.000 | 55,01 | 53,73 | 54,65 | 00:00:00 | | 2002-12-03 | 53,41 | 4.289.200 | 54,20 | 52,92 | 53,60 | 00:00:00 | | 2002-12-04 | 53,24 | 5.647.800 | 53,85 | 52,39 | 53,40 | 00:00:00 | | 2002-12-05 | 51,52 | 4.921.400 | 53,67 | 51,43 | 53,37 | 00:00:00 | | 2002-12-06 | 51,90 | 5.277.000 | 52,52 | 50,81 | 50,88 | 00:00:00 | | 2002-12-09 | 49,26 | 8.346.200 | 51,75 | 49,19 | 51,53 | 00:00:00 | | 2002-12-10 | 49,75 | 4.156.200 | 50,31 | 49,12 | 49,40 | 00:00:00 | | 2002-12-11 | 49,85 | 3.872.800 | 50,66 | 49,05 | 49,46 | 00:00:00 | | 2002-12-12 | 48,24 | 6.701.400 | 50,10 | 47,62 | 49,93 | 00:00:00 | | 2002-12-13 | 46,60 | 10.312.800 | 47,95 | 45,39 | 47,95 | 00:00:00 | | 2002-12-16 | 47,21 | 6.556.600 | 47,30 | 46,23 | 46,75 | 00:00:00 | | 2002-12-17 | 48,76 | 5.764.600 | 48,90 | 46,55 | 47,12 | 00:00:00 | | 2002-12-18 | 47,53 | 5.895.000 | 48,52 | 47,41 | 48,24 | 00:00:00 | | 2002-12-19 | 47,75 | 5.473.600 | 48,84 | 46,77 | 47,44 | 00:00:00 | | 2002-12-20 | 48,20 | 7.617.600 | 49,07 | 47,22 | 48,80 | 00:00:00 | | 2002-12-23 | 48,71 | 3.346.800 | 48,99 | 48,10 | 48,50 | 00:00:00 | | 2002-12-24 | 48,60 | 1.127.000 | 49,00 | 48,25 | 48,28 | 00:00:00 | | 2002-12-26 | 48,54 | 3.146.400 | 49,54 | 48,36 | 48,99 | 00:00:00 | | 2002-12-27 | 47,11 | 3.183.800 | 48,69 | 46,85 | 48,36 | 00:00:00 | | 2002-12-30 | 46,55 | 3.573.000 | 47,52 | 46,08 | 47,20 | 00:00:00 | | 2002-12-31 | 46,92 | 3.829.000 | 47,03 | 45,94 | 46,57 | 00:00:00 | | 2003-01-02 | 47,30 | 6.549.400 | 47,94 | 46,19 | 47,14 | 00:00:00 | | 2003-01-03 | 47,08 | 4.979.200 | 47,90 | 46,66 | 47,29 | 00:00:00 | | 2003-01-06 | 48,23 | 6.932.000 | 48,71 | 46,90 | 47,00 | 00:00:00 | | 2003-01-07 | 49,24 | 5.862.400 | 49,44 | 47,91 | 48,23 | 00:00:00 | | 2003-01-08 | 46,65 | 6.609.600 | 49,20 | 46,32 | 48,95 | 00:00:00 | | 2003-01-09 | 50,07 | 10.368.000 | 50,25 | 47,10 | 47,31 | 00:00:00 | | 2003-01-10 | 50,40 | 5.907.200 | 51,42 | 49,19 | 49,37 | 00:00:00 | | 2003-01-13 | 50,63 | 3.853.200 | 50,85 | 49,52 | 50,65 | 00:00:00 | | 2003-01-14 | 51,47 | 4.123.200 | 51,67 | 50,34 | 50,60 | 00:00:00 | | 2003-01-15 | 50,30 | 5.133.800 | 51,78 | 49,35 | 51,57 | 00:00:00 | | 2003-01-16 | 50,21 | 6.111.200 | 50,45 | 49,70 | 50,31 | 00:00:00 | | 2003-01-17 | 48,29 | 8.370.400 | 49,77 | 47,49 | 49,70 | 00:00:00 | | 2003-01-21 | 48,39 | 5.837.200 | 49,33 | 48,06 | 48,39 | 00:00:00 | | 2003-01-22 | 47,55 | 4.645.400 | 48,98 | 47,36 | 48,37 | 00:00:00 | | 2003-01-23 | 49,23 | 4.813.600 | 49,50 | 47,18 | 47,89 | 00:00:00 | | 2003-01-24 | 46,70 | 8.890.400 | 48,95 | 45,30 | 48,94 | 00:00:00 | | 2003-01-27 | 46,57 | 4.326.000 | 46,85 | 45,73 | 46,24 | 00:00:00 | | 2003-01-28 | 45,31 | 7.764.600 | 47,25 | 44,51 | 46,72 | 00:00:00 | | 2003-01-29 | 46,44 | 7.203.600 | 46,95 | 44,24 | 45,00 | 00:00:00 | | 2003-01-30 | 44,41 | 8.774.600 | 47,55 | 44,20 | 47,01 | 00:00:00 | | 2003-01-31 | 44,10 | 8.482.000 | 45,03 | 43,29 | 43,69 | 00:00:00 | | 2003-02-03 | 42,07 | 10.631.000 | 44,97 | 41,50 | 44,13 | 00:00:00 | | 2003-02-04 | 40,27 | 15.430.600 | 41,64 | 40,05 | 41,51 | 00:00:00 | | 2003-02-05 | 42,26 | 16.337.600 | 44,40 | 40,99 | 41,18 | 00:00:00 | | 2003-02-06 | 41,82 | 6.202.000 | 42,20 | 41,25 | 42,17 | 00:00:00 | | 2003-02-07 | 42,56 | 11.554.800 | 44,30 | 42,20 | 43,00 | 00:00:00 | | 2003-02-10 | 42,23 | 6.179.400 | 43,01 | 41,56 | 42,72 | 00:00:00 | | 2003-02-11 | 42,26 | 5.546.600 | 43,33 | 41,76 | 42,25 | 00:00:00 | | 2003-02-12 | 41,99 | 4.860.400 | 42,83 | 41,48 | 42,20 | 00:00:00 | | 2003-02-13 | 41,67 | 4.610.600 | 42,25 | 41,23 | 42,13 | 00:00:00 | | 2003-02-14 | 44,43 | 14.523.000 | 44,46 | 41,78 | 43,65 | 00:00:00 | | 2003-02-18 | 45,58 | 6.717.600 | 45,73 | 44,37 | 44,39 | 00:00:00 | | 2003-02-19 | 45,18 | 4.427.000 | 45,98 | 44,55 | 45,50 | 00:00:00 | | 2003-02-20 | 44,44 | 4.187.200 | 45,45 | 44,36 | 45,14 | 00:00:00 | | 2003-02-21 | 45,21 | 5.513.200 | 45,36 | 43,66 | 44,79 | 00:00:00 | | 2003-02-24 | 45,68 | 6.435.200 | 45,98 | 45,20 | 45,54 | 00:00:00 | | 2003-02-25 | 45,65 | 5.599.200 | 45,93 | 44,38 | 45,10 | 00:00:00 | | 2003-02-26 | 43,89 | 7.720.400 | 45,49 | 43,54 | 45,46 | 00:00:00 | | 2003-02-27 | 46,00 | 10.761.600 | 46,03 | 44,50 | 44,51 | 00:00:00 | | 2003-02-28 | 47,52 | 9.130.600 | 47,55 | 45,68 | 46,12 | 00:00:00 | | 2003-03-03 | 46,59 | 6.632.800 | 48,45 | 46,35 | 48,15 | 00:00:00 | | 2003-03-04 | 46,74 | 6.672.800 | 47,32 | 46,21 | 46,59 | 00:00:00 | | 2003-03-05 | 47,30 | 6.359.400 | 47,89 | 46,42 | 46,76 | 00:00:00 | | 2003-03-06 | 47,60 | 7.337.000 | 47,91 | 45,97 | 47,10 | 00:00:00 | | 2003-03-07 | 47,74 | 6.589.600 | 48,40 | 46,56 | 46,84 | 00:00:00 | | 2003-03-10 | 46,72 | 4.401.200 | 47,71 | 46,17 | 47,14 | 00:00:00 | | 2003-03-11 | 46,96 | 5.926.000 | 47,50 | 46,35 | 46,65 | 00:00:00 | | 2003-03-12 | 47,31 | 6.014.200 | 47,38 | 46,09 | 46,71 | 00:00:00 | | 2003-03-13 | 49,60 | 9.525.600 | 49,83 | 46,94 | 47,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
