|
 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 | | 2005-02-07 | 39,03 | 3.023.800 | 39,20 | 38,35 | 38,35 | 00:00:00 | | 2005-02-08 | 37,92 | 4.246.200 | 39,08 | 37,83 | 39,01 | 00:00:00 | | 2005-02-09 | 37,70 | 5.697.000 | 38,07 | 37,24 | 38,00 | 00:00:00 | | 2005-02-10 | 38,91 | 5.843.800 | 40,00 | 37,62 | 37,62 | 00:00:00 | | 2005-02-11 | 40,14 | 6.919.600 | 41,19 | 38,42 | 38,92 | 00:00:00 | | 2005-02-14 | 40,08 | 2.507.600 | 40,67 | 39,77 | 40,29 | 00:00:00 | | 2005-02-15 | 40,52 | 3.714.600 | 41,22 | 40,00 | 40,05 | 00:00:00 | | 2005-02-16 | 40,05 | 2.754.600 | 41,17 | 39,94 | 41,05 | 00:00:00 | | 2005-02-17 | 40,11 | 5.688.400 | 40,43 | 39,21 | 40,06 | 00:00:00 | | 2005-02-18 | 40,95 | 6.618.400 | 41,42 | 39,64 | 39,70 | 00:00:00 | | 2005-02-22 | 40,15 | 4.735.800 | 41,00 | 40,11 | 40,79 | 00:00:00 | | 2005-02-23 | 40,59 | 3.277.800 | 40,68 | 39,75 | 40,28 | 00:00:00 | | 2005-02-24 | 40,85 | 3.527.600 | 40,94 | 39,93 | 40,39 | 00:00:00 | | 2005-02-25 | 41,81 | 4.818.000 | 41,89 | 40,57 | 41,05 | 00:00:00 | | 2005-02-28 | 42,80 | 8.600.800 | 43,11 | 41,81 | 41,81 | 00:00:00 | | 2005-03-01 | 43,30 | 4.756.400 | 43,49 | 42,85 | 42,95 | 00:00:00 | | 2005-03-02 | 43,38 | 3.514.200 | 43,95 | 43,05 | 43,24 | 00:00:00 | | 2005-03-03 | 43,49 | 5.239.400 | 43,85 | 43,34 | 43,47 | 00:00:00 | | 2005-03-04 | 43,93 | 4.410.400 | 44,20 | 43,55 | 43,60 | 00:00:00 | | 2005-03-07 | 44,29 | 3.159.600 | 44,83 | 43,91 | 44,08 | 00:00:00 | | 2005-03-08 | 43,86 | 3.707.400 | 44,71 | 43,79 | 44,30 | 00:00:00 | | 2005-03-09 | 43,89 | 2.269.600 | 44,50 | 43,82 | 43,93 | 00:00:00 | | 2005-03-10 | 44,48 | 3.508.400 | 44,49 | 43,77 | 44,05 | 00:00:00 | | 2005-03-11 | 43,95 | 2.618.800 | 44,69 | 43,94 | 44,41 | 00:00:00 | | 2005-03-14 | 44,50 | 3.382.000 | 44,81 | 43,85 | 43,97 | 00:00:00 | | 2005-03-15 | 43,11 | 4.857.200 | 44,65 | 42,79 | 44,40 | 00:00:00 | | 2005-03-16 | 42,94 | 3.306.200 | 43,36 | 42,80 | 42,85 | 00:00:00 | | 2005-03-17 | 43,32 | 3.107.600 | 43,50 | 42,53 | 42,91 | 00:00:00 | | 2005-03-18 | 43,43 | 2.812.600 | 43,69 | 43,00 | 43,36 | 00:00:00 | | 2005-03-21 | 43,95 | 3.536.600 | 44,33 | 43,30 | 43,46 | 00:00:00 | | 2005-03-22 | 43,59 | 2.157.200 | 44,34 | 43,58 | 43,83 | 00:00:00 | | 2005-03-23 | 43,87 | 2.451.600 | 44,11 | 43,58 | 43,66 | 00:00:00 | | 2005-03-24 | 43,94 | 3.619.600 | 44,52 | 43,65 | 43,92 | 00:00:00 | | 2005-03-28 | 44,10 | 2.959.600 | 44,79 | 44,00 | 44,01 | 00:00:00 | | 2005-03-29 | 43,84 | 3.057.400 | 44,42 | 43,70 | 44,05 | 00:00:00 | | 2005-03-30 | 44,05 | 2.661.600 | 44,30 | 43,67 | 43,93 | 00:00:00 | | 2005-03-31 | 43,77 | 2.653.800 | 44,35 | 43,60 | 44,18 | 00:00:00 | | 2005-04-01 | 43,10 | 3.357.200 | 44,19 | 42,93 | 43,83 | 00:00:00 | | 2005-04-04 | 43,17 | 2.837.600 | 43,34 | 42,77 | 43,00 | 00:00:00 | | 2005-04-05 | 42,72 | 2.878.000 | 43,17 | 42,51 | 43,15 | 00:00:00 | | 2005-04-06 | 42,46 | 2.790.600 | 43,00 | 42,26 | 42,74 | 00:00:00 | | 2005-04-07 | 43,02 | 2.584.800 | 43,05 | 42,15 | 42,43 | 00:00:00 | | 2005-04-08 | 43,05 | 2.535.000 | 43,59 | 42,87 | 42,90 | 00:00:00 | | 2005-04-11 | 43,10 | 1.646.600 | 43,96 | 43,00 | 43,02 | 00:00:00 | | 2005-04-12 | 43,08 | 2.977.400 | 43,29 | 42,19 | 43,10 | 00:00:00 | | 2005-04-13 | 42,30 | 2.479.000 | 43,00 | 42,02 | 42,88 | 00:00:00 | | 2005-04-14 | 42,20 | 2.168.000 | 42,72 | 42,13 | 42,23 | 00:00:00 | | 2005-04-15 | 42,34 | 3.712.800 | 42,79 | 41,35 | 41,40 | 00:00:00 | | 2005-04-18 | 41,37 | 4.035.200 | 42,30 | 40,84 | 41,49 | 00:00:00 | | 2005-04-19 | 41,64 | 2.759.400 | 42,11 | 41,44 | 41,45 | 00:00:00 | | 2005-04-20 | 41,25 | 2.985.800 | 42,10 | 41,21 | 41,52 | 00:00:00 | | 2005-04-21 | 42,58 | 7.684.600 | 42,92 | 42,28 | 42,29 | 00:00:00 | | 2005-04-22 | 42,52 | 3.400.200 | 42,95 | 42,30 | 42,60 | 00:00:00 | | 2005-04-25 | 41,32 | 6.502.000 | 42,30 | 40,88 | 42,25 | 00:00:00 | | 2005-04-26 | 41,22 | 3.066.000 | 41,90 | 41,08 | 41,35 | 00:00:00 | | 2005-04-27 | 41,15 | 2.647.400 | 41,44 | 40,93 | 40,95 | 00:00:00 | | 2005-04-28 | 40,07 | 5.663.200 | 40,95 | 39,90 | 40,76 | 00:00:00 | | 2005-04-29 | 40,30 | 3.533.400 | 40,45 | 39,68 | 40,11 | 00:00:00 | | 2005-05-02 | 41,14 | 4.021.400 | 41,36 | 40,53 | 40,65 | 00:00:00 | | 2005-05-03 | 41,17 | 3.689.400 | 41,97 | 40,85 | 40,88 | 00:00:00 | | 2005-05-04 | 42,00 | 3.265.000 | 42,06 | 41,18 | 41,18 | 00:00:00 | | 2005-05-05 | 42,04 | 2.887.200 | 42,41 | 41,54 | 42,08 | 00:00:00 | | 2005-05-06 | 41,54 | 4.992.400 | 42,33 | 41,25 | 42,28 | 00:00:00 | | 2005-05-09 | 42,14 | 4.010.000 | 42,28 | 41,30 | 41,55 | 00:00:00 | | 2005-05-10 | 41,82 | 2.337.600 | 42,32 | 41,61 | 41,80 | 00:00:00 | | 2005-05-11 | 42,03 | 2.647.400 | 42,20 | 41,65 | 41,83 | 00:00:00 | | 2005-05-12 | 42,41 | 3.274.400 | 42,64 | 42,09 | 42,11 | 00:00:00 | | 2005-05-13 | 43,26 | 3.651.800 | 43,49 | 42,33 | 42,58 | 00:00:00 | | 2005-05-16 | 43,63 | 2.351.400 | 43,70 | 42,96 | 43,19 | 00:00:00 | | 2005-05-17 | 44,19 | 3.080.000 | 44,21 | 43,25 | 43,58 | 00:00:00 | | 2005-05-18 | 44,24 | 4.754.800 | 44,38 | 43,54 | 44,25 | 00:00:00 | | 2005-05-19 | 43,50 | 6.197.200 | 43,88 | 42,42 | 42,86 | 00:00:00 | | 2005-05-20 | 43,41 | 3.237.200 | 43,48 | 42,82 | 43,08 | 00:00:00 | | 2005-05-23 | 43,37 | 3.408.800 | 43,81 | 43,00 | 43,25 | 00:00:00 | | 2005-05-24 | 42,94 | 4.911.600 | 43,39 | 42,37 | 43,39 | 00:00:00 | | 2005-05-25 | 43,03 | 3.038.000 | 43,23 | 42,43 | 42,79 | 00:00:00 | | 2005-05-26 | 43,13 | 4.177.600 | 43,31 | 42,67 | 43,16 | 00:00:00 | | 2005-05-27 | 43,27 | 2.115.600 | 43,43 | 42,86 | 43,12 | 00:00:00 | | 2005-05-31 | 43,27 | 3.419.800 | 43,65 | 43,08 | 43,26 | 00:00:00 | | 2005-06-01 | 43,92 | 2.951.200 | 44,09 | 43,26 | 43,30 | 00:00:00 | | 2005-06-02 | 43,64 | 3.628.200 | 44,00 | 43,43 | 43,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
