|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 43,98 | 6.938.000 | 44,90 | 43,15 | 44,89 | 00:00:00 | | 2003-07-09 | 44,37 | 8.776.800 | 45,25 | 43,76 | 44,84 | 00:00:00 | | 2003-07-10 | 43,16 | 4.810.000 | 44,54 | 42,73 | 44,54 | 00:00:00 | | 2003-07-11 | 43,30 | 3.801.400 | 44,29 | 43,15 | 43,90 | 00:00:00 | | 2003-07-14 | 43,99 | 7.204.600 | 44,82 | 43,50 | 43,60 | 00:00:00 | | 2003-07-15 | 43,21 | 5.452.800 | 43,82 | 42,99 | 43,45 | 00:00:00 | | 2003-07-16 | 42,58 | 4.777.200 | 43,85 | 42,02 | 43,71 | 00:00:00 | | 2003-07-17 | 41,08 | 7.589.600 | 42,33 | 40,31 | 42,15 | 00:00:00 | | 2003-07-18 | 40,62 | 4.623.200 | 41,25 | 40,24 | 41,11 | 00:00:00 | | 2003-07-21 | 40,42 | 5.745.800 | 40,50 | 39,41 | 40,30 | 00:00:00 | | 2003-07-22 | 40,81 | 5.410.600 | 41,17 | 39,75 | 40,57 | 00:00:00 | | 2003-07-23 | 41,30 | 6.391.400 | 42,30 | 40,49 | 42,10 | 00:00:00 | | 2003-07-24 | 41,74 | 7.296.800 | 42,30 | 41,60 | 41,97 | 00:00:00 | | 2003-07-25 | 42,37 | 4.851.400 | 42,51 | 41,20 | 41,91 | 00:00:00 | | 2003-07-28 | 42,39 | 2.568.400 | 42,71 | 42,01 | 42,45 | 00:00:00 | | 2003-07-29 | 42,73 | 5.881.200 | 43,34 | 41,39 | 42,50 | 00:00:00 | | 2003-07-30 | 42,27 | 5.017.400 | 43,90 | 41,83 | 42,75 | 00:00:00 | | 2003-07-31 | 43,13 | 6.036.000 | 44,41 | 42,58 | 43,00 | 00:00:00 | | 2003-08-01 | 42,86 | 5.012.200 | 43,68 | 42,50 | 42,56 | 00:00:00 | | 2003-08-04 | 43,05 | 5.001.000 | 43,73 | 41,67 | 42,82 | 00:00:00 | | 2003-08-05 | 42,70 | 4.114.800 | 43,73 | 42,53 | 43,12 | 00:00:00 | | 2003-08-06 | 42,31 | 5.193.800 | 43,50 | 42,00 | 42,70 | 00:00:00 | | 2003-08-07 | 42,76 | 4.289.800 | 43,31 | 41,84 | 42,36 | 00:00:00 | | 2003-08-08 | 42,30 | 4.147.600 | 43,10 | 41,76 | 42,47 | 00:00:00 | | 2003-08-11 | 42,97 | 4.090.200 | 43,14 | 41,82 | 42,15 | 00:00:00 | | 2003-08-12 | 43,42 | 2.928.200 | 43,47 | 42,57 | 42,81 | 00:00:00 | | 2003-08-13 | 44,06 | 4.965.400 | 44,30 | 43,35 | 43,75 | 00:00:00 | | 2003-08-14 | 44,83 | 4.178.200 | 44,98 | 44,00 | 44,48 | 00:00:00 | | 2003-08-15 | 44,58 | 1.311.400 | 45,06 | 44,31 | 44,95 | 00:00:00 | | 2003-08-18 | 45,53 | 5.104.400 | 45,77 | 44,69 | 44,96 | 00:00:00 | | 2003-08-19 | 45,24 | 6.976.400 | 45,88 | 44,87 | 45,60 | 00:00:00 | | 2003-08-20 | 46,21 | 12.816.000 | 46,97 | 42,80 | 43,15 | 00:00:00 | | 2003-08-21 | 45,85 | 3.680.400 | 46,40 | 45,50 | 46,20 | 00:00:00 | | 2003-08-22 | 46,00 | 5.145.800 | 46,93 | 45,96 | 46,62 | 00:00:00 | | 2003-08-25 | 45,51 | 2.959.000 | 46,00 | 45,20 | 45,83 | 00:00:00 | | 2003-08-26 | 45,94 | 5.127.200 | 46,15 | 44,80 | 45,83 | 00:00:00 | | 2003-08-27 | 45,94 | 2.820.200 | 46,24 | 45,62 | 45,74 | 00:00:00 | | 2003-08-28 | 46,00 | 3.057.800 | 46,18 | 45,17 | 45,17 | 00:00:00 | | 2003-08-29 | 45,51 | 4.595.000 | 45,93 | 44,80 | 45,93 | 00:00:00 | | 2003-09-02 | 46,71 | 5.166.600 | 46,91 | 45,07 | 45,40 | 00:00:00 | | 2003-09-03 | 47,84 | 8.304.400 | 48,57 | 47,00 | 47,00 | 00:00:00 | | 2003-09-04 | 48,44 | 4.112.800 | 48,47 | 47,05 | 48,03 | 00:00:00 | | 2003-09-05 | 47,36 | 4.031.200 | 48,45 | 47,13 | 48,15 | 00:00:00 | | 2003-09-08 | 47,21 | 4.010.200 | 47,39 | 46,80 | 47,22 | 00:00:00 | | 2003-09-09 | 46,68 | 3.465.600 | 47,00 | 46,29 | 46,79 | 00:00:00 | | 2003-09-10 | 45,51 | 4.650.000 | 46,85 | 45,50 | 46,75 | 00:00:00 | | 2003-09-11 | 46,68 | 4.464.000 | 47,16 | 45,61 | 45,63 | 00:00:00 | | 2003-09-12 | 46,87 | 3.670.600 | 47,01 | 45,69 | 46,00 | 00:00:00 | | 2003-09-15 | 46,31 | 3.645.000 | 47,25 | 46,29 | 46,68 | 00:00:00 | | 2003-09-16 | 48,19 | 4.185.600 | 48,24 | 46,16 | 46,28 | 00:00:00 | | 2003-09-17 | 48,38 | 6.758.400 | 49,25 | 47,91 | 48,06 | 00:00:00 | | 2003-09-18 | 49,75 | 6.112.800 | 49,80 | 47,69 | 48,99 | 00:00:00 | | 2003-09-19 | 48,97 | 6.113.400 | 50,32 | 48,61 | 50,04 | 00:00:00 | | 2003-09-22 | 49,80 | 7.010.400 | 50,24 | 48,50 | 49,07 | 00:00:00 | | 2003-09-23 | 50,44 | 4.626.000 | 50,85 | 49,81 | 49,88 | 00:00:00 | | 2003-09-24 | 49,87 | 5.335.000 | 51,24 | 49,50 | 50,11 | 00:00:00 | | 2003-09-25 | 49,04 | 4.398.200 | 50,35 | 48,99 | 49,87 | 00:00:00 | | 2003-09-26 | 49,02 | 5.352.600 | 49,89 | 48,35 | 48,75 | 00:00:00 | | 2003-09-29 | 48,84 | 5.276.600 | 49,77 | 48,05 | 49,28 | 00:00:00 | | 2003-09-30 | 48,24 | 7.618.600 | 48,94 | 47,10 | 48,40 | 00:00:00 | | 2003-10-01 | 49,22 | 5.282.800 | 49,33 | 48,27 | 48,37 | 00:00:00 | | 2003-10-02 | 47,62 | 10.585.600 | 49,10 | 47,35 | 48,65 | 00:00:00 | | 2003-10-03 | 48,79 | 5.751.000 | 49,42 | 47,80 | 48,42 | 00:00:00 | | 2003-10-06 | 48,41 | 2.264.200 | 49,00 | 48,25 | 48,97 | 00:00:00 | | 2003-10-07 | 48,81 | 3.233.000 | 48,95 | 47,60 | 48,34 | 00:00:00 | | 2003-10-08 | 48,42 | 2.957.200 | 49,00 | 47,74 | 48,88 | 00:00:00 | | 2003-10-09 | 48,60 | 4.329.400 | 49,74 | 48,37 | 48,95 | 00:00:00 | | 2003-10-10 | 48,24 | 4.141.000 | 48,92 | 47,32 | 48,70 | 00:00:00 | | 2003-10-13 | 48,65 | 2.609.000 | 49,27 | 48,28 | 48,37 | 00:00:00 | | 2003-10-14 | 49,47 | 3.010.600 | 49,50 | 48,51 | 48,52 | 00:00:00 | | 2003-10-15 | 48,96 | 2.849.000 | 49,90 | 48,70 | 49,71 | 00:00:00 | | 2003-10-16 | 49,47 | 3.362.400 | 49,47 | 48,68 | 48,85 | 00:00:00 | | 2003-10-17 | 49,81 | 4.808.000 | 50,20 | 49,38 | 49,52 | 00:00:00 | | 2003-10-20 | 49,53 | 3.637.200 | 49,82 | 48,75 | 49,69 | 00:00:00 | | 2003-10-21 | 50,25 | 4.224.000 | 50,40 | 49,20 | 49,50 | 00:00:00 | | 2003-10-22 | 48,27 | 4.447.600 | 50,10 | 48,12 | 50,05 | 00:00:00 | | 2003-10-23 | 48,05 | 3.412.400 | 48,47 | 47,51 | 48,00 | 00:00:00 | | 2003-10-24 | 48,06 | 2.770.400 | 48,26 | 47,20 | 47,67 | 00:00:00 | | 2003-10-27 | 47,69 | 5.800.600 | 48,41 | 46,71 | 48,02 | 00:00:00 | | 2003-10-28 | 48,40 | 4.341.200 | 48,60 | 47,15 | 47,69 | 00:00:00 | | 2003-10-29 | 48,01 | 3.824.400 | 48,51 | 47,84 | 48,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
