|
 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 | | 2006-01-20 | 51,56 | 3.505.400 | 53,25 | 51,51 | 52,80 | 00:00:00 | | 2006-01-23 | 51,11 | 2.888.200 | 51,87 | 51,01 | 51,45 | 00:00:00 | | 2006-01-24 | 51,50 | 2.574.600 | 51,68 | 50,63 | 51,21 | 00:00:00 | | 2006-01-25 | 51,35 | 2.681.400 | 51,86 | 50,89 | 51,25 | 00:00:00 | | 2006-01-26 | 52,25 | 2.808.800 | 52,60 | 51,63 | 51,90 | 00:00:00 | | 2006-01-27 | 52,23 | 2.484.400 | 53,34 | 52,22 | 52,29 | 00:00:00 | | 2006-01-30 | 52,25 | 1.914.400 | 53,27 | 52,25 | 52,60 | 00:00:00 | | 2006-01-31 | 52,33 | 3.041.000 | 53,13 | 51,61 | 52,57 | 00:00:00 | | 2006-02-01 | 52,75 | 1.987.200 | 52,92 | 51,74 | 52,14 | 00:00:00 | | 2006-02-02 | 52,23 | 2.341.000 | 52,79 | 51,39 | 52,58 | 00:00:00 | | 2006-02-03 | 51,10 | 2.567.200 | 52,18 | 51,02 | 52,18 | 00:00:00 | | 2006-02-06 | 51,53 | 1.950.400 | 51,95 | 50,96 | 51,00 | 00:00:00 | | 2006-02-07 | 50,99 | 3.429.200 | 51,83 | 50,75 | 51,47 | 00:00:00 | | 2006-02-08 | 51,07 | 3.045.400 | 51,42 | 50,56 | 51,36 | 00:00:00 | | 2006-02-09 | 51,58 | 3.711.800 | 52,51 | 51,37 | 51,40 | 00:00:00 | | 2006-02-10 | 52,46 | 3.775.000 | 52,73 | 51,18 | 51,58 | 00:00:00 | | 2006-02-13 | 53,08 | 3.146.200 | 53,10 | 52,28 | 52,45 | 00:00:00 | | 2006-02-14 | 53,50 | 5.742.400 | 55,22 | 53,30 | 53,41 | 00:00:00 | | 2006-02-15 | 53,94 | 3.287.600 | 54,07 | 53,17 | 53,19 | 00:00:00 | | 2006-02-16 | 54,80 | 3.822.600 | 54,92 | 53,56 | 54,09 | 00:00:00 | | 2006-02-17 | 49,25 | 13.694.600 | 52,09 | 48,90 | 52,00 | 00:00:00 | | 2006-02-21 | 48,61 | 3.356.600 | 49,98 | 48,53 | 49,49 | 00:00:00 | | 2006-02-22 | 49,08 | 3.204.600 | 49,41 | 48,31 | 48,74 | 00:00:00 | | 2006-02-23 | 48,57 | 2.696.600 | 49,18 | 48,50 | 48,99 | 00:00:00 | | 2006-02-24 | 48,59 | 2.246.800 | 48,89 | 48,25 | 48,65 | 00:00:00 | | 2006-02-27 | 49,46 | 4.974.600 | 51,05 | 48,30 | 48,47 | 00:00:00 | | 2006-02-28 | 48,61 | 2.933.200 | 49,45 | 48,22 | 49,37 | 00:00:00 | | 2006-03-01 | 48,95 | 2.968.400 | 49,39 | 48,37 | 48,59 | 00:00:00 | | 2006-03-02 | 48,42 | 3.081.600 | 49,07 | 48,15 | 48,87 | 00:00:00 | | 2006-03-03 | 48,59 | 3.082.800 | 49,45 | 47,98 | 48,18 | 00:00:00 | | 2006-03-06 | 48,59 | 4.058.600 | 48,82 | 48,29 | 48,63 | 00:00:00 | | 2006-03-07 | 48,88 | 3.641.400 | 49,05 | 48,40 | 48,51 | 00:00:00 | | 2006-03-08 | 48,51 | 3.281.400 | 49,45 | 48,49 | 48,95 | 00:00:00 | | 2006-03-09 | 51,73 | 7.698.000 | 52,75 | 50,31 | 50,54 | 00:00:00 | | 2006-03-10 | 52,76 | 5.050.200 | 52,91 | 51,60 | 51,95 | 00:00:00 | | 2006-03-13 | 52,68 | 3.827.000 | 53,02 | 52,48 | 52,53 | 00:00:00 | | 2006-03-14 | 52,41 | 4.891.600 | 52,87 | 51,59 | 52,74 | 00:00:00 | | 2006-03-15 | 52,90 | 3.575.600 | 53,00 | 52,27 | 52,50 | 00:00:00 | | 2006-03-16 | 53,30 | 3.610.600 | 53,85 | 52,71 | 53,25 | 00:00:00 | | 2006-03-17 | 53,12 | 3.434.200 | 53,60 | 53,09 | 53,54 | 00:00:00 | | 2006-03-20 | 52,81 | 2.957.000 | 53,50 | 52,61 | 52,92 | 00:00:00 | | 2006-03-21 | 53,75 | 4.864.600 | 54,23 | 52,96 | 53,39 | 00:00:00 | | 2006-03-22 | 53,64 | 3.023.400 | 53,99 | 52,78 | 53,15 | 00:00:00 | | 2006-03-23 | 52,77 | 3.161.000 | 53,44 | 52,56 | 53,34 | 00:00:00 | | 2006-03-24 | 52,35 | 3.109.200 | 52,99 | 51,99 | 52,95 | 00:00:00 | | 2006-03-27 | 51,87 | 3.704.600 | 52,19 | 51,63 | 52,16 | 00:00:00 | | 2006-03-28 | 51,50 | 3.570.200 | 52,23 | 51,27 | 51,89 | 00:00:00 | | 2006-03-29 | 53,04 | 3.523.400 | 53,41 | 51,36 | 51,50 | 00:00:00 | | 2006-03-30 | 52,82 | 2.064.200 | 53,28 | 52,31 | 52,68 | 00:00:00 | | 2006-03-31 | 53,19 | 2.570.600 | 53,42 | 52,70 | 52,82 | 00:00:00 | | 2006-04-03 | 53,51 | 2.494.600 | 53,66 | 52,95 | 53,27 | 00:00:00 | | 2006-04-04 | 53,74 | 2.330.400 | 54,20 | 53,52 | 53,56 | 00:00:00 | | 2006-04-05 | 54,19 | 2.213.600 | 54,53 | 53,30 | 53,67 | 00:00:00 | | 2006-04-06 | 54,30 | 2.115.600 | 54,64 | 53,75 | 53,95 | 00:00:00 | | 2006-04-07 | 53,88 | 2.023.600 | 54,90 | 53,76 | 54,30 | 00:00:00 | | 2006-04-10 | 53,82 | 1.091.400 | 54,49 | 53,60 | 54,05 | 00:00:00 | | 2006-04-11 | 53,69 | 1.321.000 | 54,24 | 53,40 | 53,98 | 00:00:00 | | 2006-04-12 | 53,90 | 1.245.800 | 54,19 | 53,45 | 53,48 | 00:00:00 | | 2006-04-13 | 53,92 | 1.093.200 | 54,23 | 53,46 | 53,71 | 00:00:00 | | 2006-04-17 | 53,09 | 1.336.000 | 53,93 | 52,81 | 53,72 | 00:00:00 | | 2006-04-18 | 54,52 | 2.219.000 | 54,72 | 52,93 | 53,25 | 00:00:00 | | 2006-04-19 | 55,00 | 1.670.600 | 55,00 | 54,22 | 54,51 | 00:00:00 | | 2006-04-20 | 56,86 | 6.908.400 | 57,97 | 56,39 | 56,66 | 00:00:00 | | 2006-04-21 | 55,03 | 4.612.200 | 57,33 | 54,67 | 57,11 | 00:00:00 | | 2006-04-24 | 55,43 | 2.245.600 | 55,65 | 54,75 | 55,15 | 00:00:00 | | 2006-04-25 | 54,80 | 2.799.800 | 55,48 | 54,14 | 55,44 | 00:00:00 | | 2006-04-26 | 55,47 | 2.488.200 | 56,28 | 54,52 | 54,54 | 00:00:00 | | 2006-04-27 | 54,93 | 2.965.000 | 55,50 | 54,00 | 55,49 | 00:00:00 | | 2006-04-28 | 54,17 | 2.342.200 | 55,08 | 53,85 | 55,06 | 00:00:00 | | 2006-05-01 | 55,31 | 4.336.600 | 56,32 | 54,18 | 54,36 | 00:00:00 | | 2006-05-02 | 55,50 | 2.451.200 | 56,18 | 55,15 | 55,92 | 00:00:00 | | 2006-05-03 | 55,16 | 2.269.800 | 55,69 | 55,03 | 55,40 | 00:00:00 | | 2006-05-04 | 55,86 | 2.020.800 | 56,00 | 55,11 | 55,25 | 00:00:00 | | 2006-05-05 | 56,04 | 1.797.600 | 56,25 | 55,48 | 56,09 | 00:00:00 | | 2006-05-08 | 56,50 | 2.603.000 | 56,70 | 55,27 | 56,09 | 00:00:00 | | 2006-05-09 | 55,90 | 1.763.600 | 56,69 | 55,68 | 56,50 | 00:00:00 | | 2006-05-10 | 54,94 | 2.958.800 | 56,23 | 54,72 | 55,72 | 00:00:00 | | 2006-05-11 | 54,56 | 2.262.400 | 55,01 | 54,24 | 54,75 | 00:00:00 | | 2006-05-12 | 53,67 | 2.194.400 | 54,96 | 53,62 | 54,45 | 00:00:00 | | 2006-05-15 | 53,21 | 2.318.400 | 53,59 | 52,52 | 53,47 | 00:00:00 | | 2006-05-16 | 52,07 | 3.914.400 | 53,17 | 51,81 | 53,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
