|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 43,64 | 3.628.200 | 44,00 | 43,43 | 43,73 | 00:00:00 | | 2005-06-03 | 42,88 | 4.524.000 | 43,66 | 42,49 | 43,54 | 00:00:00 | | 2005-06-06 | 43,50 | 3.327.200 | 43,77 | 42,51 | 42,90 | 00:00:00 | | 2005-06-07 | 43,88 | 4.696.400 | 44,69 | 43,46 | 43,46 | 00:00:00 | | 2005-06-08 | 44,14 | 3.473.400 | 44,45 | 43,80 | 43,84 | 00:00:00 | | 2005-06-09 | 44,66 | 3.684.800 | 44,76 | 43,80 | 44,25 | 00:00:00 | | 2005-06-10 | 44,35 | 2.399.200 | 44,74 | 44,09 | 44,60 | 00:00:00 | | 2005-06-13 | 45,34 | 5.773.800 | 45,88 | 44,21 | 44,31 | 00:00:00 | | 2005-06-14 | 44,79 | 3.728.800 | 45,47 | 44,72 | 45,15 | 00:00:00 | | 2005-06-15 | 45,28 | 2.725.800 | 45,28 | 44,45 | 45,21 | 00:00:00 | | 2005-06-16 | 45,61 | 2.970.000 | 45,80 | 45,03 | 45,20 | 00:00:00 | | 2005-06-17 | 45,36 | 4.539.600 | 46,16 | 45,36 | 45,99 | 00:00:00 | | 2005-06-20 | 44,85 | 3.268.000 | 45,28 | 44,69 | 45,05 | 00:00:00 | | 2005-06-21 | 45,11 | 3.346.000 | 45,73 | 44,70 | 44,97 | 00:00:00 | | 2005-06-22 | 45,22 | 2.562.400 | 45,67 | 44,80 | 45,30 | 00:00:00 | | 2005-06-23 | 44,55 | 3.347.400 | 45,70 | 44,43 | 45,37 | 00:00:00 | | 2005-06-24 | 44,38 | 2.395.600 | 44,90 | 44,08 | 44,53 | 00:00:00 | | 2005-06-27 | 44,83 | 2.717.600 | 45,00 | 44,14 | 44,15 | 00:00:00 | | 2005-06-28 | 45,27 | 2.861.600 | 45,41 | 44,68 | 45,00 | 00:00:00 | | 2005-06-29 | 45,12 | 3.372.400 | 45,35 | 44,77 | 45,14 | 00:00:00 | | 2005-06-30 | 45,11 | 2.747.600 | 45,63 | 45,02 | 45,04 | 00:00:00 | | 2005-07-01 | 44,99 | 1.697.000 | 45,57 | 44,65 | 45,48 | 00:00:00 | | 2005-07-05 | 44,81 | 2.331.200 | 45,31 | 44,24 | 44,75 | 00:00:00 | | 2005-07-06 | 45,16 | 5.153.000 | 45,21 | 43,95 | 44,67 | 00:00:00 | | 2005-07-07 | 46,51 | 6.043.200 | 46,78 | 44,80 | 44,90 | 00:00:00 | | 2005-07-08 | 48,06 | 7.961.000 | 48,22 | 46,40 | 46,70 | 00:00:00 | | 2005-07-11 | 47,36 | 4.741.600 | 47,93 | 47,06 | 47,76 | 00:00:00 | | 2005-07-12 | 48,10 | 4.663.800 | 48,25 | 47,10 | 47,33 | 00:00:00 | | 2005-07-13 | 48,70 | 3.772.400 | 48,70 | 47,75 | 48,10 | 00:00:00 | | 2005-07-14 | 48,86 | 3.406.800 | 49,25 | 48,62 | 48,92 | 00:00:00 | | 2005-07-15 | 48,99 | 3.929.200 | 49,58 | 48,85 | 49,30 | 00:00:00 | | 2005-07-18 | 48,88 | 2.804.600 | 49,25 | 48,74 | 48,87 | 00:00:00 | | 2005-07-19 | 48,72 | 2.462.200 | 48,97 | 48,31 | 48,95 | 00:00:00 | | 2005-07-20 | 48,94 | 2.536.600 | 49,20 | 48,68 | 48,77 | 00:00:00 | | 2005-07-21 | 48,77 | 2.542.600 | 49,15 | 48,21 | 49,15 | 00:00:00 | | 2005-07-22 | 48,36 | 3.527.600 | 48,85 | 47,83 | 48,74 | 00:00:00 | | 2005-07-25 | 48,41 | 3.099.000 | 48,87 | 48,21 | 48,30 | 00:00:00 | | 2005-07-26 | 47,96 | 4.297.000 | 48,20 | 46,95 | 47,37 | 00:00:00 | | 2005-07-27 | 48,12 | 2.393.000 | 48,38 | 47,43 | 48,18 | 00:00:00 | | 2005-07-28 | 47,97 | 3.665.200 | 48,10 | 47,10 | 48,00 | 00:00:00 | | 2005-07-29 | 48,00 | 2.804.000 | 48,38 | 47,76 | 47,91 | 00:00:00 | | 2005-08-01 | 47,80 | 1.970.200 | 48,43 | 47,70 | 47,90 | 00:00:00 | | 2005-08-02 | 48,01 | 2.907.600 | 48,24 | 47,27 | 47,70 | 00:00:00 | | 2005-08-03 | 48,16 | 4.198.800 | 48,32 | 47,61 | 47,75 | 00:00:00 | | 2005-08-04 | 47,95 | 1.934.400 | 48,39 | 47,85 | 47,87 | 00:00:00 | | 2005-08-05 | 47,91 | 1.938.200 | 48,32 | 47,63 | 47,83 | 00:00:00 | | 2005-08-08 | 47,06 | 2.768.200 | 48,01 | 46,94 | 48,01 | 00:00:00 | | 2005-08-09 | 47,19 | 1.898.000 | 47,46 | 47,05 | 47,25 | 00:00:00 | | 2005-08-10 | 46,89 | 2.084.000 | 47,50 | 46,63 | 47,20 | 00:00:00 | | 2005-08-11 | 47,65 | 2.267.800 | 47,95 | 46,93 | 46,93 | 00:00:00 | | 2005-08-12 | 46,81 | 3.172.200 | 47,60 | 46,66 | 47,55 | 00:00:00 | | 2005-08-15 | 46,91 | 2.315.600 | 47,38 | 46,50 | 46,52 | 00:00:00 | | 2005-08-16 | 46,46 | 2.221.800 | 46,94 | 46,20 | 46,84 | 00:00:00 | | 2005-08-17 | 46,66 | 1.619.000 | 46,91 | 45,90 | 46,41 | 00:00:00 | | 2005-08-18 | 46,19 | 2.077.400 | 46,61 | 46,14 | 46,45 | 00:00:00 | | 2005-08-19 | 46,14 | 3.031.600 | 46,31 | 46,02 | 46,15 | 00:00:00 | | 2005-08-22 | 45,78 | 4.407.800 | 46,25 | 45,21 | 46,09 | 00:00:00 | | 2005-08-23 | 45,90 | 3.874.400 | 46,27 | 45,57 | 45,74 | 00:00:00 | | 2005-08-24 | 46,33 | 6.077.200 | 47,07 | 45,65 | 45,73 | 00:00:00 | | 2005-08-25 | 43,76 | 11.478.600 | 44,90 | 43,64 | 44,85 | 00:00:00 | | 2005-08-26 | 44,05 | 3.949.800 | 44,51 | 43,60 | 43,94 | 00:00:00 | | 2005-08-29 | 44,85 | 3.193.400 | 45,12 | 43,99 | 44,13 | 00:00:00 | | 2005-08-30 | 44,82 | 2.688.400 | 44,98 | 44,32 | 44,50 | 00:00:00 | | 2005-08-31 | 45,84 | 4.563.600 | 45,95 | 44,83 | 45,00 | 00:00:00 | | 2005-09-01 | 46,10 | 5.143.000 | 46,33 | 45,47 | 45,70 | 00:00:00 | | 2005-09-02 | 45,89 | 2.487.000 | 46,47 | 45,85 | 46,34 | 00:00:00 | | 2005-09-06 | 45,51 | 4.324.800 | 46,14 | 45,34 | 45,95 | 00:00:00 | | 2005-09-07 | 45,78 | 2.413.400 | 45,80 | 45,16 | 45,36 | 00:00:00 | | 2005-09-08 | 46,06 | 2.704.000 | 46,22 | 45,38 | 45,58 | 00:00:00 | | 2005-09-09 | 45,91 | 2.602.600 | 46,05 | 45,63 | 45,82 | 00:00:00 | | 2005-09-12 | 45,61 | 2.482.800 | 46,34 | 45,60 | 45,90 | 00:00:00 | | 2005-09-13 | 45,04 | 3.974.400 | 45,43 | 44,90 | 45,39 | 00:00:00 | | 2005-09-14 | 44,64 | 3.449.200 | 45,20 | 44,45 | 45,00 | 00:00:00 | | 2005-09-15 | 44,73 | 2.122.000 | 45,23 | 44,52 | 44,82 | 00:00:00 | | 2005-09-16 | 45,46 | 4.426.000 | 45,63 | 44,60 | 44,65 | 00:00:00 | | 2005-09-19 | 44,78 | 2.633.200 | 45,46 | 44,71 | 45,25 | 00:00:00 | | 2005-09-20 | 44,71 | 2.866.600 | 45,39 | 44,28 | 44,76 | 00:00:00 | | 2005-09-21 | 44,61 | 3.050.200 | 45,21 | 44,43 | 44,89 | 00:00:00 | | 2005-09-22 | 45,45 | 3.204.800 | 45,51 | 44,18 | 44,54 | 00:00:00 | | 2005-09-23 | 45,31 | 2.639.600 | 45,87 | 45,07 | 45,26 | 00:00:00 | | 2005-09-26 | 44,88 | 2.530.200 | 45,55 | 44,63 | 45,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
