|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 40,22 | 5.128.600 | 40,99 | 39,93 | 39,95 | 00:00:00 | | 2004-06-22 | 40,13 | 4.891.200 | 40,50 | 39,50 | 40,30 | 00:00:00 | | 2004-06-23 | 40,09 | 4.263.800 | 40,50 | 39,61 | 40,14 | 00:00:00 | | 2004-06-24 | 39,45 | 3.346.800 | 40,05 | 39,45 | 39,82 | 00:00:00 | | 2004-06-25 | 38,88 | 6.028.000 | 39,45 | 38,42 | 39,40 | 00:00:00 | | 2004-06-28 | 38,75 | 5.903.800 | 39,84 | 38,25 | 39,07 | 00:00:00 | | 2004-06-29 | 38,20 | 7.616.200 | 38,86 | 38,07 | 38,62 | 00:00:00 | | 2004-06-30 | 38,58 | 4.852.000 | 38,79 | 38,00 | 38,26 | 00:00:00 | | 2004-07-01 | 37,89 | 4.344.400 | 39,26 | 37,81 | 38,58 | 00:00:00 | | 2004-07-02 | 37,81 | 2.869.800 | 38,05 | 37,70 | 38,05 | 00:00:00 | | 2004-07-06 | 37,50 | 4.517.800 | 37,94 | 37,44 | 37,71 | 00:00:00 | | 2004-07-07 | 37,10 | 4.670.600 | 37,65 | 37,03 | 37,65 | 00:00:00 | | 2004-07-08 | 36,34 | 4.996.600 | 37,18 | 36,32 | 37,06 | 00:00:00 | | 2004-07-09 | 37,12 | 5.852.600 | 37,30 | 36,26 | 36,69 | 00:00:00 | | 2004-07-12 | 37,23 | 3.398.800 | 37,55 | 36,85 | 37,03 | 00:00:00 | | 2004-07-13 | 36,87 | 2.621.600 | 37,60 | 36,81 | 37,58 | 00:00:00 | | 2004-07-14 | 36,49 | 4.046.400 | 36,93 | 36,30 | 36,61 | 00:00:00 | | 2004-07-15 | 36,91 | 3.767.800 | 37,30 | 36,12 | 36,50 | 00:00:00 | | 2004-07-16 | 35,86 | 5.246.000 | 37,46 | 35,84 | 37,06 | 00:00:00 | | 2004-07-19 | 36,57 | 2.426.200 | 36,89 | 36,00 | 36,21 | 00:00:00 | | 2004-07-20 | 37,55 | 2.512.000 | 37,55 | 36,37 | 36,45 | 00:00:00 | | 2004-07-21 | 36,83 | 3.139.400 | 38,20 | 36,82 | 37,80 | 00:00:00 | | 2004-07-22 | 37,26 | 2.241.400 | 37,39 | 36,28 | 36,80 | 00:00:00 | | 2004-07-23 | 36,42 | 2.496.200 | 37,38 | 36,41 | 37,10 | 00:00:00 | | 2004-07-26 | 37,09 | 2.960.800 | 37,40 | 36,47 | 36,58 | 00:00:00 | | 2004-07-27 | 37,03 | 3.248.200 | 37,51 | 36,79 | 37,11 | 00:00:00 | | 2004-07-28 | 37,04 | 3.310.400 | 37,40 | 36,21 | 36,45 | 00:00:00 | | 2004-07-29 | 37,21 | 3.228.400 | 37,48 | 36,59 | 37,30 | 00:00:00 | | 2004-07-30 | 37,44 | 2.556.000 | 37,74 | 37,05 | 37,25 | 00:00:00 | | 2004-08-02 | 38,07 | 3.480.600 | 38,29 | 37,43 | 37,59 | 00:00:00 | | 2004-08-03 | 37,69 | 2.855.400 | 38,09 | 37,61 | 37,86 | 00:00:00 | | 2004-08-04 | 37,92 | 3.166.400 | 38,00 | 37,61 | 37,70 | 00:00:00 | | 2004-08-05 | 38,00 | 4.317.800 | 38,13 | 37,72 | 37,78 | 00:00:00 | | 2004-08-06 | 37,02 | 2.992.600 | 38,11 | 37,01 | 37,81 | 00:00:00 | | 2004-08-09 | 37,14 | 3.123.600 | 37,60 | 36,94 | 37,06 | 00:00:00 | | 2004-08-10 | 38,19 | 3.238.800 | 38,20 | 37,18 | 37,24 | 00:00:00 | | 2004-08-11 | 37,89 | 5.051.600 | 38,11 | 37,11 | 37,80 | 00:00:00 | | 2004-08-12 | 38,26 | 4.182.400 | 38,26 | 37,61 | 37,65 | 00:00:00 | | 2004-08-13 | 38,25 | 4.045.800 | 38,41 | 37,76 | 38,16 | 00:00:00 | | 2004-08-16 | 38,65 | 3.690.600 | 38,81 | 38,04 | 38,32 | 00:00:00 | | 2004-08-17 | 39,05 | 6.228.400 | 39,50 | 38,62 | 38,77 | 00:00:00 | | 2004-08-18 | 39,09 | 6.672.000 | 39,55 | 38,61 | 39,15 | 00:00:00 | | 2004-08-19 | 40,47 | 10.660.000 | 40,87 | 37,96 | 38,55 | 00:00:00 | | 2004-08-20 | 41,09 | 7.009.000 | 41,48 | 40,17 | 40,25 | 00:00:00 | | 2004-08-23 | 41,28 | 4.901.200 | 41,56 | 41,10 | 41,24 | 00:00:00 | | 2004-08-24 | 41,72 | 3.847.600 | 41,80 | 41,19 | 41,29 | 00:00:00 | | 2004-08-25 | 42,29 | 5.106.200 | 42,50 | 41,25 | 41,75 | 00:00:00 | | 2004-08-26 | 42,63 | 4.628.000 | 42,98 | 41,94 | 42,16 | 00:00:00 | | 2004-08-27 | 42,65 | 3.119.800 | 43,20 | 42,34 | 42,58 | 00:00:00 | | 2004-08-30 | 42,12 | 2.371.000 | 42,68 | 42,04 | 42,52 | 00:00:00 | | 2004-08-31 | 42,29 | 5.635.400 | 42,38 | 41,40 | 42,15 | 00:00:00 | | 2004-09-01 | 42,29 | 5.752.600 | 42,61 | 41,95 | 42,05 | 00:00:00 | | 2004-09-02 | 43,54 | 4.466.000 | 43,54 | 42,35 | 42,45 | 00:00:00 | | 2004-09-03 | 42,96 | 3.127.200 | 43,50 | 42,50 | 43,29 | 00:00:00 | | 2004-09-07 | 43,51 | 3.707.400 | 43,85 | 43,18 | 43,33 | 00:00:00 | | 2004-09-08 | 42,95 | 4.637.800 | 43,50 | 42,44 | 43,39 | 00:00:00 | | 2004-09-09 | 43,26 | 2.862.600 | 43,53 | 42,93 | 43,12 | 00:00:00 | | 2004-09-10 | 44,64 | 4.235.000 | 44,86 | 43,19 | 43,55 | 00:00:00 | | 2004-09-13 | 44,49 | 3.387.200 | 44,83 | 43,91 | 44,51 | 00:00:00 | | 2004-09-14 | 44,45 | 4.772.800 | 44,71 | 43,94 | 44,60 | 00:00:00 | | 2004-09-15 | 44,21 | 3.088.000 | 44,41 | 43,80 | 44,35 | 00:00:00 | | 2004-09-16 | 44,47 | 2.553.200 | 44,90 | 44,16 | 44,16 | 00:00:00 | | 2004-09-17 | 44,55 | 3.045.600 | 44,98 | 44,40 | 44,57 | 00:00:00 | | 2004-09-20 | 44,34 | 2.638.000 | 45,05 | 44,01 | 44,35 | 00:00:00 | | 2004-09-21 | 44,57 | 2.473.200 | 44,62 | 43,85 | 44,30 | 00:00:00 | | 2004-09-22 | 43,78 | 2.531.600 | 44,61 | 43,65 | 44,60 | 00:00:00 | | 2004-09-23 | 43,97 | 2.972.200 | 44,47 | 43,61 | 43,61 | 00:00:00 | | 2004-09-24 | 43,87 | 2.325.400 | 44,58 | 43,84 | 43,95 | 00:00:00 | | 2004-09-27 | 43,27 | 3.025.600 | 43,85 | 42,95 | 43,85 | 00:00:00 | | 2004-09-28 | 43,31 | 2.387.600 | 43,48 | 42,60 | 43,40 | 00:00:00 | | 2004-09-29 | 44,86 | 4.978.600 | 44,86 | 43,13 | 43,13 | 00:00:00 | | 2004-09-30 | 45,40 | 6.313.000 | 45,45 | 44,22 | 44,30 | 00:00:00 | | 2004-10-01 | 46,72 | 5.024.200 | 46,98 | 45,40 | 45,52 | 00:00:00 | | 2004-10-04 | 45,85 | 4.538.400 | 47,13 | 45,70 | 47,00 | 00:00:00 | | 2004-10-05 | 45,77 | 3.972.600 | 46,41 | 45,56 | 46,00 | 00:00:00 | | 2004-10-06 | 46,23 | 2.896.400 | 46,23 | 45,68 | 45,92 | 00:00:00 | | 2004-10-07 | 45,31 | 3.655.600 | 46,28 | 45,24 | 46,23 | 00:00:00 | | 2004-10-08 | 43,92 | 4.850.000 | 44,97 | 43,79 | 44,90 | 00:00:00 | | 2004-10-11 | 44,10 | 2.546.000 | 44,54 | 43,75 | 44,21 | 00:00:00 | | 2004-10-12 | 44,28 | 2.177.000 | 44,60 | 43,57 | 43,66 | 00:00:00 | | 2004-10-13 | 44,58 | 2.569.400 | 44,86 | 44,34 | 44,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
