|
 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 | | 2005-09-26 | 44,88 | 2.530.200 | 45,55 | 44,63 | 45,53 | 00:00:00 | | 2005-09-27 | 44,74 | 3.564.800 | 45,26 | 44,54 | 45,00 | 00:00:00 | | 2005-09-28 | 45,06 | 2.499.200 | 45,58 | 44,45 | 44,70 | 00:00:00 | | 2005-09-29 | 44,15 | 6.361.200 | 44,97 | 43,88 | 44,90 | 00:00:00 | | 2005-09-30 | 44,81 | 3.199.000 | 44,81 | 44,07 | 44,10 | 00:00:00 | | 2005-10-03 | 44,67 | 3.483.400 | 45,31 | 44,52 | 44,65 | 00:00:00 | | 2005-10-04 | 45,17 | 4.181.600 | 45,25 | 44,47 | 44,71 | 00:00:00 | | 2005-10-05 | 44,00 | 3.377.600 | 45,31 | 43,96 | 45,20 | 00:00:00 | | 2005-10-06 | 44,03 | 3.197.000 | 44,50 | 43,72 | 43,94 | 00:00:00 | | 2005-10-07 | 43,93 | 2.544.600 | 44,26 | 43,86 | 44,19 | 00:00:00 | | 2005-10-10 | 43,69 | 1.752.200 | 44,27 | 43,56 | 43,91 | 00:00:00 | | 2005-10-11 | 43,41 | 4.029.600 | 43,85 | 42,88 | 43,66 | 00:00:00 | | 2005-10-12 | 43,20 | 2.522.800 | 44,19 | 43,17 | 43,29 | 00:00:00 | | 2005-10-13 | 42,69 | 3.748.000 | 43,09 | 42,35 | 43,00 | 00:00:00 | | 2005-10-14 | 43,00 | 2.394.400 | 43,08 | 42,19 | 42,59 | 00:00:00 | | 2005-10-17 | 43,13 | 1.998.000 | 43,25 | 42,50 | 42,89 | 00:00:00 | | 2005-10-18 | 43,55 | 3.722.800 | 43,98 | 42,86 | 43,07 | 00:00:00 | | 2005-10-19 | 44,43 | 3.482.200 | 44,63 | 43,63 | 43,69 | 00:00:00 | | 2005-10-20 | 44,05 | 2.563.200 | 44,86 | 43,55 | 44,71 | 00:00:00 | | 2005-10-21 | 45,35 | 5.343.600 | 45,73 | 44,14 | 44,66 | 00:00:00 | | 2005-10-24 | 46,01 | 3.052.000 | 46,38 | 45,13 | 45,35 | 00:00:00 | | 2005-10-25 | 45,52 | 2.084.000 | 46,19 | 45,10 | 45,94 | 00:00:00 | | 2005-10-26 | 45,58 | 2.321.600 | 46,12 | 45,20 | 45,20 | 00:00:00 | | 2005-10-27 | 44,81 | 1.709.800 | 45,75 | 44,72 | 45,34 | 00:00:00 | | 2005-10-28 | 45,74 | 3.125.600 | 45,97 | 45,29 | 45,48 | 00:00:00 | | 2005-10-31 | 45,93 | 2.104.800 | 46,31 | 45,46 | 45,75 | 00:00:00 | | 2005-11-01 | 46,10 | 1.882.800 | 46,50 | 45,66 | 45,95 | 00:00:00 | | 2005-11-02 | 47,70 | 3.828.000 | 47,86 | 45,94 | 45,94 | 00:00:00 | | 2005-11-03 | 47,87 | 3.359.200 | 48,15 | 47,46 | 47,70 | 00:00:00 | | 2005-11-04 | 47,61 | 1.980.200 | 48,22 | 47,20 | 47,99 | 00:00:00 | | 2005-11-07 | 47,83 | 1.207.800 | 48,01 | 47,48 | 47,50 | 00:00:00 | | 2005-11-08 | 47,97 | 2.027.200 | 48,45 | 47,50 | 47,75 | 00:00:00 | | 2005-11-09 | 48,15 | 2.109.800 | 48,51 | 47,92 | 48,03 | 00:00:00 | | 2005-11-10 | 48,70 | 1.532.200 | 48,83 | 47,75 | 48,35 | 00:00:00 | | 2005-11-11 | 48,86 | 2.453.600 | 49,02 | 48,26 | 48,76 | 00:00:00 | | 2005-11-14 | 49,29 | 2.273.800 | 49,44 | 48,72 | 49,20 | 00:00:00 | | 2005-11-15 | 48,87 | 2.634.000 | 49,66 | 48,82 | 49,00 | 00:00:00 | | 2005-11-16 | 49,20 | 6.425.000 | 49,93 | 48,81 | 48,82 | 00:00:00 | | 2005-11-17 | 53,01 | 15.486.200 | 53,09 | 49,75 | 49,80 | 00:00:00 | | 2005-11-18 | 53,42 | 6.107.600 | 54,28 | 53,07 | 53,42 | 00:00:00 | | 2005-11-21 | 53,75 | 4.773.000 | 53,76 | 52,59 | 53,11 | 00:00:00 | | 2005-11-22 | 53,73 | 4.908.400 | 54,00 | 52,85 | 53,71 | 00:00:00 | | 2005-11-23 | 53,54 | 3.573.000 | 53,73 | 53,14 | 53,43 | 00:00:00 | | 2005-11-25 | 53,82 | 825.200 | 53,88 | 53,45 | 53,60 | 00:00:00 | | 2005-11-28 | 53,45 | 3.237.200 | 53,85 | 53,00 | 53,76 | 00:00:00 | | 2005-11-29 | 53,38 | 3.346.400 | 54,39 | 53,14 | 53,52 | 00:00:00 | | 2005-11-30 | 53,57 | 3.399.000 | 53,75 | 53,03 | 53,19 | 00:00:00 | | 2005-12-01 | 53,58 | 3.578.800 | 54,19 | 53,52 | 53,53 | 00:00:00 | | 2005-12-02 | 53,40 | 2.683.000 | 53,66 | 53,06 | 53,17 | 00:00:00 | | 2005-12-05 | 52,69 | 3.411.400 | 53,58 | 52,31 | 53,31 | 00:00:00 | | 2005-12-06 | 52,74 | 3.608.600 | 53,24 | 52,56 | 52,77 | 00:00:00 | | 2005-12-07 | 52,45 | 3.512.400 | 53,25 | 52,36 | 52,76 | 00:00:00 | | 2005-12-08 | 52,61 | 4.038.000 | 53,30 | 52,29 | 52,52 | 00:00:00 | | 2005-12-09 | 53,44 | 3.127.800 | 53,66 | 52,65 | 52,80 | 00:00:00 | | 2005-12-12 | 55,40 | 6.240.800 | 55,56 | 53,66 | 53,90 | 00:00:00 | | 2005-12-13 | 55,57 | 4.875.400 | 55,74 | 54,60 | 55,00 | 00:00:00 | | 2005-12-14 | 54,92 | 3.818.800 | 55,94 | 54,21 | 55,69 | 00:00:00 | | 2005-12-15 | 54,43 | 3.221.000 | 55,24 | 53,53 | 54,81 | 00:00:00 | | 2005-12-16 | 53,19 | 8.707.400 | 54,29 | 53,10 | 54,23 | 00:00:00 | | 2005-12-19 | 52,52 | 3.187.600 | 53,50 | 52,43 | 52,96 | 00:00:00 | | 2005-12-20 | 52,81 | 2.992.200 | 53,09 | 52,38 | 52,44 | 00:00:00 | | 2005-12-21 | 53,20 | 2.114.200 | 53,37 | 52,75 | 52,82 | 00:00:00 | | 2005-12-22 | 53,73 | 2.158.000 | 53,94 | 53,11 | 53,31 | 00:00:00 | | 2005-12-23 | 53,98 | 1.548.600 | 54,30 | 53,69 | 54,06 | 00:00:00 | | 2005-12-27 | 53,55 | 1.860.000 | 54,49 | 53,30 | 54,00 | 00:00:00 | | 2005-12-28 | 53,60 | 2.135.800 | 53,80 | 53,08 | 53,08 | 00:00:00 | | 2005-12-29 | 53,66 | 1.695.200 | 53,97 | 53,60 | 53,81 | 00:00:00 | | 2005-12-30 | 53,30 | 2.002.000 | 53,98 | 53,28 | 53,44 | 00:00:00 | | 2006-01-03 | 54,08 | 4.106.200 | 54,41 | 51,87 | 53,25 | 00:00:00 | | 2006-01-04 | 54,16 | 3.253.400 | 54,16 | 53,57 | 53,65 | 00:00:00 | | 2006-01-05 | 53,36 | 3.206.800 | 54,16 | 53,20 | 54,10 | 00:00:00 | | 2006-01-06 | 53,95 | 3.828.800 | 53,95 | 52,89 | 53,54 | 00:00:00 | | 2006-01-09 | 53,14 | 2.973.800 | 53,79 | 52,93 | 53,75 | 00:00:00 | | 2006-01-10 | 53,02 | 2.900.600 | 53,62 | 52,56 | 52,77 | 00:00:00 | | 2006-01-11 | 52,60 | 3.931.200 | 53,00 | 52,20 | 53,00 | 00:00:00 | | 2006-01-12 | 52,36 | 2.522.800 | 52,84 | 51,97 | 51,97 | 00:00:00 | | 2006-01-13 | 51,81 | 4.222.600 | 52,40 | 51,20 | 52,40 | 00:00:00 | | 2006-01-17 | 52,00 | 3.072.600 | 52,58 | 51,03 | 51,56 | 00:00:00 | | 2006-01-18 | 52,52 | 3.300.800 | 52,80 | 51,70 | 51,93 | 00:00:00 | | 2006-01-19 | 53,07 | 2.401.600 | 53,44 | 52,30 | 52,46 | 00:00:00 | | 2006-01-20 | 51,56 | 3.505.400 | 53,25 | 51,51 | 52,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
