|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 49,60 | 9.525.600 | 49,83 | 46,94 | 47,73 | 00:00:00 | | 2003-03-14 | 49,90 | 8.934.600 | 50,00 | 49,13 | 49,78 | 00:00:00 | | 2003-03-17 | 51,44 | 11.406.400 | 51,44 | 48,69 | 49,40 | 00:00:00 | | 2003-03-18 | 51,00 | 6.721.600 | 51,50 | 50,25 | 51,22 | 00:00:00 | | 2003-03-19 | 50,44 | 9.382.600 | 51,35 | 49,55 | 51,05 | 00:00:00 | | 2003-03-20 | 50,89 | 8.295.000 | 51,00 | 49,60 | 50,30 | 00:00:00 | | 2003-03-21 | 38,72 | 81.407.000 | 41,88 | 38,08 | 40,78 | 00:00:00 | | 2003-03-24 | 38,94 | 19.833.800 | 39,20 | 37,75 | 38,08 | 00:00:00 | | 2003-03-25 | 38,89 | 12.205.800 | 39,62 | 38,79 | 39,12 | 00:00:00 | | 2003-03-26 | 39,60 | 11.579.800 | 40,05 | 38,64 | 38,65 | 00:00:00 | | 2003-03-27 | 39,02 | 7.684.200 | 39,57 | 39,00 | 39,22 | 00:00:00 | | 2003-03-28 | 38,37 | 6.621.000 | 39,31 | 38,29 | 38,79 | 00:00:00 | | 2003-03-31 | 37,20 | 10.035.800 | 37,91 | 36,72 | 37,86 | 00:00:00 | | 2003-04-01 | 37,02 | 9.605.200 | 37,45 | 36,81 | 37,23 | 00:00:00 | | 2003-04-02 | 39,19 | 7.185.200 | 39,36 | 37,48 | 37,50 | 00:00:00 | | 2003-04-03 | 37,80 | 7.871.200 | 39,04 | 37,73 | 38,90 | 00:00:00 | | 2003-04-04 | 38,35 | 6.127.400 | 38,65 | 37,93 | 38,05 | 00:00:00 | | 2003-04-07 | 38,45 | 6.465.200 | 40,08 | 38,35 | 39,95 | 00:00:00 | | 2003-04-08 | 38,55 | 4.928.800 | 39,40 | 38,27 | 38,42 | 00:00:00 | | 2003-04-09 | 38,00 | 7.452.800 | 39,27 | 37,50 | 38,76 | 00:00:00 | | 2003-04-10 | 38,31 | 5.529.200 | 38,50 | 37,46 | 38,03 | 00:00:00 | | 2003-04-11 | 39,23 | 6.898.800 | 39,45 | 38,00 | 38,84 | 00:00:00 | | 2003-04-14 | 40,08 | 7.819.000 | 40,34 | 39,10 | 39,23 | 00:00:00 | | 2003-04-15 | 40,13 | 7.712.000 | 40,96 | 39,80 | 39,91 | 00:00:00 | | 2003-04-16 | 38,73 | 11.136.400 | 41,00 | 38,64 | 40,20 | 00:00:00 | | 2003-04-17 | 40,00 | 10.400.200 | 40,59 | 38,34 | 38,35 | 00:00:00 | | 2003-04-21 | 39,94 | 6.957.000 | 40,86 | 39,34 | 40,30 | 00:00:00 | | 2003-04-22 | 39,51 | 10.229.800 | 39,93 | 38,90 | 39,06 | 00:00:00 | | 2003-04-23 | 38,75 | 9.746.000 | 39,47 | 38,55 | 39,46 | 00:00:00 | | 2003-04-24 | 38,89 | 6.185.800 | 39,00 | 38,21 | 38,67 | 00:00:00 | | 2003-04-25 | 37,24 | 10.469.800 | 38,69 | 37,05 | 38,69 | 00:00:00 | | 2003-04-28 | 34,79 | 35.523.800 | 37,24 | 33,30 | 36,96 | 00:00:00 | | 2003-04-29 | 38,74 | 34.977.800 | 39,07 | 36,60 | 36,69 | 00:00:00 | | 2003-04-30 | 38,82 | 11.081.800 | 39,73 | 38,39 | 38,54 | 00:00:00 | | 2003-05-01 | 38,47 | 5.791.000 | 38,94 | 38,10 | 38,78 | 00:00:00 | | 2003-05-02 | 39,90 | 7.665.600 | 40,09 | 38,20 | 38,25 | 00:00:00 | | 2003-05-05 | 40,80 | 8.531.600 | 41,32 | 39,71 | 40,15 | 00:00:00 | | 2003-05-06 | 40,91 | 7.503.400 | 41,28 | 40,26 | 40,58 | 00:00:00 | | 2003-05-07 | 40,53 | 6.141.800 | 40,80 | 40,23 | 40,73 | 00:00:00 | | 2003-05-08 | 40,03 | 4.412.800 | 40,37 | 39,71 | 39,71 | 00:00:00 | | 2003-05-09 | 39,93 | 5.484.800 | 40,50 | 39,52 | 40,11 | 00:00:00 | | 2003-05-12 | 38,88 | 13.228.600 | 39,97 | 38,81 | 39,86 | 00:00:00 | | 2003-05-13 | 39,13 | 12.617.200 | 39,60 | 38,15 | 38,98 | 00:00:00 | | 2003-05-14 | 38,98 | 9.708.200 | 39,83 | 38,81 | 39,24 | 00:00:00 | | 2003-05-15 | 41,81 | 27.587.000 | 43,36 | 41,54 | 42,20 | 00:00:00 | | 2003-05-16 | 42,42 | 6.791.000 | 42,58 | 41,50 | 41,66 | 00:00:00 | | 2003-05-19 | 40,55 | 9.212.800 | 42,19 | 40,42 | 42,05 | 00:00:00 | | 2003-05-20 | 42,62 | 11.173.200 | 43,06 | 40,52 | 40,68 | 00:00:00 | | 2003-05-21 | 42,29 | 7.595.200 | 42,63 | 42,05 | 42,49 | 00:00:00 | | 2003-05-22 | 43,24 | 6.279.200 | 43,71 | 41,67 | 41,77 | 00:00:00 | | 2003-05-23 | 43,58 | 5.267.800 | 44,32 | 43,20 | 43,28 | 00:00:00 | | 2003-05-27 | 45,15 | 6.609.800 | 45,44 | 43,46 | 43,65 | 00:00:00 | | 2003-05-28 | 45,14 | 6.775.200 | 45,21 | 44,18 | 44,97 | 00:00:00 | | 2003-05-29 | 45,47 | 6.782.800 | 45,87 | 44,50 | 44,64 | 00:00:00 | | 2003-05-30 | 45,92 | 5.980.200 | 46,54 | 45,09 | 45,69 | 00:00:00 | | 2003-06-02 | 44,76 | 8.178.600 | 46,63 | 44,40 | 46,25 | 00:00:00 | | 2003-06-03 | 46,08 | 6.848.800 | 46,25 | 44,30 | 44,74 | 00:00:00 | | 2003-06-04 | 47,37 | 7.928.600 | 47,76 | 45,50 | 46,14 | 00:00:00 | | 2003-06-05 | 46,00 | 8.885.000 | 46,92 | 45,25 | 46,59 | 00:00:00 | | 2003-06-06 | 46,00 | 9.061.400 | 47,90 | 46,00 | 46,46 | 00:00:00 | | 2003-06-09 | 46,27 | 4.344.000 | 46,78 | 45,92 | 46,40 | 00:00:00 | | 2003-06-10 | 47,04 | 3.874.000 | 47,15 | 46,05 | 46,16 | 00:00:00 | | 2003-06-11 | 47,73 | 6.029.200 | 47,90 | 46,56 | 47,16 | 00:00:00 | | 2003-06-12 | 47,61 | 3.700.400 | 48,00 | 47,26 | 47,76 | 00:00:00 | | 2003-06-13 | 45,90 | 5.910.400 | 48,00 | 45,71 | 47,79 | 00:00:00 | | 2003-06-16 | 48,12 | 5.116.200 | 48,28 | 45,92 | 46,40 | 00:00:00 | | 2003-06-17 | 48,37 | 5.354.400 | 49,18 | 47,83 | 48,45 | 00:00:00 | | 2003-06-18 | 47,34 | 10.271.200 | 48,28 | 46,60 | 48,26 | 00:00:00 | | 2003-06-19 | 46,17 | 6.995.200 | 47,65 | 45,90 | 47,57 | 00:00:00 | | 2003-06-20 | 46,13 | 6.800.600 | 46,69 | 45,51 | 46,67 | 00:00:00 | | 2003-06-23 | 45,93 | 5.122.000 | 46,47 | 45,30 | 46,02 | 00:00:00 | | 2003-06-24 | 45,17 | 6.900.400 | 46,43 | 44,80 | 46,43 | 00:00:00 | | 2003-06-25 | 45,21 | 5.068.600 | 45,99 | 45,20 | 45,50 | 00:00:00 | | 2003-06-26 | 43,69 | 11.099.800 | 45,62 | 43,37 | 45,62 | 00:00:00 | | 2003-06-27 | 44,40 | 6.028.800 | 44,61 | 43,30 | 43,73 | 00:00:00 | | 2003-06-30 | 44,60 | 5.809.200 | 45,38 | 44,31 | 44,59 | 00:00:00 | | 2003-07-01 | 44,99 | 4.860.000 | 45,13 | 43,46 | 44,02 | 00:00:00 | | 2003-07-02 | 45,15 | 3.825.200 | 45,50 | 44,57 | 44,99 | 00:00:00 | | 2003-07-03 | 43,79 | 4.934.800 | 45,39 | 43,65 | 45,16 | 00:00:00 | | 2003-07-07 | 44,85 | 6.112.200 | 45,38 | 44,24 | 44,66 | 00:00:00 | | 2003-07-08 | 43,98 | 6.938.000 | 44,90 | 43,15 | 44,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
