|
 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 | | 2004-10-13 | 44,58 | 2.569.400 | 44,86 | 44,34 | 44,44 | 00:00:00 | | 2004-10-14 | 45,25 | 4.230.000 | 45,37 | 44,51 | 44,54 | 00:00:00 | | 2004-10-15 | 44,93 | 3.756.400 | 45,75 | 44,90 | 45,47 | 00:00:00 | | 2004-10-18 | 45,89 | 2.230.400 | 45,99 | 44,66 | 44,86 | 00:00:00 | | 2004-10-19 | 45,25 | 3.040.000 | 46,48 | 45,10 | 45,91 | 00:00:00 | | 2004-10-20 | 45,20 | 2.695.600 | 45,42 | 44,30 | 44,44 | 00:00:00 | | 2004-10-21 | 45,10 | 3.346.600 | 45,49 | 44,77 | 45,00 | 00:00:00 | | 2004-10-22 | 44,43 | 2.462.200 | 45,52 | 44,43 | 45,39 | 00:00:00 | | 2004-10-25 | 43,82 | 2.771.400 | 44,46 | 43,40 | 44,21 | 00:00:00 | | 2004-10-26 | 43,78 | 3.008.800 | 44,32 | 43,36 | 43,69 | 00:00:00 | | 2004-10-27 | 45,25 | 3.626.400 | 45,49 | 43,60 | 43,88 | 00:00:00 | | 2004-10-28 | 45,77 | 2.260.600 | 46,00 | 45,00 | 45,17 | 00:00:00 | | 2004-10-29 | 45,36 | 2.646.400 | 46,00 | 45,03 | 45,44 | 00:00:00 | | 2004-11-01 | 45,75 | 2.551.600 | 46,29 | 45,18 | 45,18 | 00:00:00 | | 2004-11-02 | 45,32 | 2.140.400 | 46,15 | 45,21 | 45,63 | 00:00:00 | | 2004-11-03 | 45,54 | 4.198.200 | 45,89 | 44,31 | 45,55 | 00:00:00 | | 2004-11-04 | 46,17 | 2.422.600 | 46,43 | 45,33 | 45,76 | 00:00:00 | | 2004-11-05 | 43,14 | 12.367.800 | 44,86 | 42,52 | 44,79 | 00:00:00 | | 2004-11-08 | 43,86 | 4.686.400 | 44,07 | 43,20 | 43,27 | 00:00:00 | | 2004-11-09 | 43,78 | 3.882.000 | 44,33 | 43,41 | 43,87 | 00:00:00 | | 2004-11-10 | 42,95 | 3.566.000 | 43,79 | 42,88 | 43,73 | 00:00:00 | | 2004-11-11 | 43,39 | 2.782.400 | 43,85 | 43,00 | 43,04 | 00:00:00 | | 2004-11-12 | 43,48 | 2.122.200 | 43,54 | 42,98 | 43,14 | 00:00:00 | | 2004-11-15 | 44,03 | 3.193.000 | 44,26 | 43,40 | 43,50 | 00:00:00 | | 2004-11-16 | 43,60 | 2.637.000 | 44,10 | 43,56 | 44,09 | 00:00:00 | | 2004-11-17 | 43,55 | 4.819.600 | 44,08 | 43,38 | 43,65 | 00:00:00 | | 2004-11-18 | 43,45 | 6.852.000 | 44,45 | 42,04 | 43,94 | 00:00:00 | | 2004-11-19 | 43,45 | 3.695.800 | 43,99 | 42,49 | 43,48 | 00:00:00 | | 2004-11-22 | 43,25 | 2.086.200 | 43,80 | 43,19 | 43,38 | 00:00:00 | | 2004-11-23 | 43,24 | 2.488.600 | 43,37 | 43,06 | 43,15 | 00:00:00 | | 2004-11-24 | 43,15 | 2.517.000 | 43,69 | 43,07 | 43,44 | 00:00:00 | | 2004-11-26 | 43,01 | 737.200 | 43,30 | 43,01 | 43,19 | 00:00:00 | | 2004-11-29 | 42,65 | 2.848.600 | 43,40 | 42,30 | 43,07 | 00:00:00 | | 2004-11-30 | 41,84 | 4.815.600 | 42,80 | 41,71 | 42,38 | 00:00:00 | | 2004-12-01 | 42,75 | 5.112.000 | 43,10 | 41,51 | 42,19 | 00:00:00 | | 2004-12-02 | 43,18 | 3.214.800 | 43,45 | 42,29 | 42,67 | 00:00:00 | | 2004-12-03 | 42,88 | 3.412.400 | 43,30 | 42,63 | 43,24 | 00:00:00 | | 2004-12-06 | 43,46 | 3.552.000 | 43,50 | 42,43 | 42,70 | 00:00:00 | | 2004-12-07 | 43,01 | 3.020.600 | 43,69 | 42,54 | 43,51 | 00:00:00 | | 2004-12-08 | 42,79 | 3.154.200 | 43,36 | 42,55 | 43,18 | 00:00:00 | | 2004-12-09 | 43,22 | 2.603.200 | 43,58 | 42,50 | 42,73 | 00:00:00 | | 2004-12-10 | 43,40 | 2.756.800 | 43,78 | 42,82 | 42,96 | 00:00:00 | | 2004-12-13 | 43,68 | 2.970.400 | 43,84 | 43,44 | 43,51 | 00:00:00 | | 2004-12-14 | 44,26 | 2.788.600 | 44,28 | 43,55 | 43,69 | 00:00:00 | | 2004-12-15 | 44,41 | 4.168.400 | 44,95 | 44,09 | 44,23 | 00:00:00 | | 2004-12-16 | 43,96 | 2.991.200 | 44,75 | 43,79 | 44,43 | 00:00:00 | | 2004-12-17 | 43,64 | 5.298.400 | 44,81 | 43,64 | 44,28 | 00:00:00 | | 2004-12-20 | 43,68 | 3.175.600 | 44,20 | 43,35 | 43,73 | 00:00:00 | | 2004-12-21 | 43,71 | 2.502.800 | 43,92 | 43,16 | 43,75 | 00:00:00 | | 2004-12-22 | 44,11 | 3.205.600 | 44,27 | 43,08 | 43,12 | 00:00:00 | | 2004-12-23 | 44,40 | 1.567.800 | 44,66 | 43,96 | 44,20 | 00:00:00 | | 2004-12-27 | 44,05 | 1.980.000 | 44,51 | 43,72 | 44,46 | 00:00:00 | | 2004-12-28 | 44,70 | 1.998.400 | 44,76 | 43,71 | 43,81 | 00:00:00 | | 2004-12-29 | 44,82 | 1.170.400 | 44,95 | 44,52 | 44,65 | 00:00:00 | | 2004-12-30 | 44,41 | 1.555.400 | 44,90 | 44,35 | 44,83 | 00:00:00 | | 2004-12-31 | 44,01 | 2.037.200 | 44,39 | 43,92 | 44,25 | 00:00:00 | | 2005-01-03 | 42,90 | 4.703.000 | 44,30 | 42,58 | 44,03 | 00:00:00 | | 2005-01-04 | 41,49 | 4.435.600 | 43,16 | 41,02 | 42,98 | 00:00:00 | | 2005-01-05 | 41,02 | 3.856.000 | 42,17 | 40,93 | 41,95 | 00:00:00 | | 2005-01-06 | 40,76 | 3.395.400 | 41,50 | 40,74 | 40,90 | 00:00:00 | | 2005-01-07 | 41,27 | 3.132.800 | 41,45 | 40,69 | 40,84 | 00:00:00 | | 2005-01-10 | 41,41 | 2.486.000 | 41,86 | 41,08 | 41,39 | 00:00:00 | | 2005-01-11 | 40,57 | 3.425.200 | 41,41 | 40,34 | 40,90 | 00:00:00 | | 2005-01-12 | 40,35 | 4.363.600 | 40,83 | 39,56 | 40,70 | 00:00:00 | | 2005-01-13 | 39,18 | 5.796.400 | 40,10 | 39,01 | 39,51 | 00:00:00 | | 2005-01-14 | 39,73 | 4.140.800 | 40,04 | 39,08 | 39,19 | 00:00:00 | | 2005-01-18 | 39,03 | 4.824.800 | 39,98 | 38,97 | 39,75 | 00:00:00 | | 2005-01-19 | 38,10 | 6.626.000 | 39,00 | 38,03 | 38,81 | 00:00:00 | | 2005-01-20 | 38,97 | 5.611.000 | 39,55 | 38,00 | 38,01 | 00:00:00 | | 2005-01-21 | 38,34 | 4.018.200 | 39,18 | 38,29 | 39,05 | 00:00:00 | | 2005-01-24 | 38,13 | 3.657.800 | 38,92 | 38,13 | 38,46 | 00:00:00 | | 2005-01-25 | 38,59 | 2.982.400 | 39,15 | 38,26 | 38,43 | 00:00:00 | | 2005-01-26 | 39,06 | 2.438.400 | 39,24 | 38,60 | 38,80 | 00:00:00 | | 2005-01-27 | 38,52 | 3.005.400 | 39,05 | 38,40 | 39,05 | 00:00:00 | | 2005-01-28 | 38,56 | 2.619.800 | 38,96 | 38,08 | 38,69 | 00:00:00 | | 2005-01-31 | 39,00 | 3.914.200 | 39,60 | 38,77 | 39,03 | 00:00:00 | | 2005-02-01 | 38,89 | 2.078.200 | 39,15 | 38,62 | 39,12 | 00:00:00 | | 2005-02-02 | 38,27 | 3.470.800 | 39,00 | 38,08 | 38,85 | 00:00:00 | | 2005-02-03 | 37,74 | 3.477.800 | 38,33 | 37,37 | 38,16 | 00:00:00 | | 2005-02-04 | 38,34 | 3.176.200 | 38,78 | 37,70 | 37,76 | 00:00:00 | | 2005-02-07 | 39,03 | 3.023.800 | 39,20 | 38,35 | 38,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
