|
 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 | | 2000-12-13 | 50,88 | 6.623.200 | 52,38 | 49,81 | 52,12 | 00:00:00 | | 2000-12-14 | 49,12 | 7.687.000 | 52,19 | 48,88 | 50,75 | 00:00:00 | | 2000-12-15 | 48,25 | 10.039.400 | 48,88 | 44,38 | 48,62 | 00:00:00 | | 2000-12-18 | 46,00 | 4.411.200 | 48,88 | 45,00 | 47,75 | 00:00:00 | | 2000-12-19 | 42,62 | 6.031.000 | 46,75 | 42,00 | 45,94 | 00:00:00 | | 2000-12-20 | 38,38 | 7.809.600 | 41,81 | 38,19 | 41,41 | 00:00:00 | | 2000-12-21 | 39,81 | 5.036.800 | 43,69 | 38,19 | 38,38 | 00:00:00 | | 2000-12-22 | 35,25 | 14.226.000 | 41,19 | 34,50 | 39,50 | 00:00:00 | | 2000-12-26 | 34,94 | 8.000.000 | 35,81 | 33,25 | 34,81 | 00:00:00 | | 2000-12-27 | 37,94 | 7.964.000 | 38,42 | 34,50 | 35,25 | 00:00:00 | | 2000-12-28 | 41,00 | 6.797.200 | 43,56 | 37,12 | 37,12 | 00:00:00 | | 2000-12-29 | 39,44 | 6.368.000 | 42,25 | 37,81 | 40,81 | 00:00:00 | | 2001-01-02 | 36,25 | 5.681.800 | 39,00 | 35,00 | 38,62 | 00:00:00 | | 2001-01-03 | 39,06 | 10.223.200 | 43,19 | 35,44 | 36,31 | 00:00:00 | | 2001-01-04 | 40,44 | 7.462.800 | 42,12 | 39,25 | 39,31 | 00:00:00 | | 2001-01-05 | 36,25 | 9.345.200 | 41,81 | 36,06 | 41,81 | 00:00:00 | | 2001-01-08 | 32,94 | 13.855.600 | 36,56 | 31,06 | 36,50 | 00:00:00 | | 2001-01-09 | 34,06 | 10.011.600 | 35,62 | 32,75 | 33,88 | 00:00:00 | | 2001-01-10 | 35,25 | 7.343.800 | 35,88 | 33,00 | 34,12 | 00:00:00 | | 2001-01-11 | 35,00 | 8.403.800 | 35,69 | 33,81 | 35,12 | 00:00:00 | | 2001-01-12 | 34,06 | 5.076.200 | 35,75 | 33,69 | 34,94 | 00:00:00 | | 2001-01-16 | 34,06 | 5.743.000 | 35,25 | 32,94 | 34,62 | 00:00:00 | | 2001-01-17 | 35,00 | 7.456.200 | 35,69 | 34,50 | 34,69 | 00:00:00 | | 2001-01-18 | 36,44 | 7.414.800 | 36,75 | 34,25 | 35,19 | 00:00:00 | | 2001-01-19 | 36,00 | 6.850.600 | 38,25 | 35,31 | 37,94 | 00:00:00 | | 2001-01-22 | 35,12 | 6.230.000 | 36,56 | 34,25 | 36,38 | 00:00:00 | | 2001-01-23 | 35,50 | 9.439.800 | 35,95 | 33,75 | 35,95 | 00:00:00 | | 2001-01-24 | 37,50 | 10.682.200 | 38,56 | 35,25 | 36,12 | 00:00:00 | | 2001-01-25 | 38,50 | 8.577.400 | 39,19 | 36,88 | 37,62 | 00:00:00 | | 2001-01-26 | 36,12 | 8.094.800 | 38,81 | 35,94 | 38,44 | 00:00:00 | | 2001-01-29 | 36,00 | 7.789.000 | 36,88 | 35,00 | 35,31 | 00:00:00 | | 2001-01-30 | 37,81 | 16.951.200 | 40,56 | 35,75 | 37,88 | 00:00:00 | | 2001-01-31 | 39,50 | 14.121.600 | 40,50 | 37,75 | 38,00 | 00:00:00 | | 2001-02-01 | 39,88 | 4.261.600 | 40,88 | 38,94 | 39,25 | 00:00:00 | | 2001-02-02 | 39,88 | 6.709.200 | 41,38 | 39,69 | 39,88 | 00:00:00 | | 2001-02-05 | 40,06 | 4.645.800 | 40,81 | 39,31 | 39,31 | 00:00:00 | | 2001-02-06 | 43,69 | 7.845.200 | 44,19 | 39,88 | 39,94 | 00:00:00 | | 2001-02-07 | 38,50 | 17.289.200 | 42,38 | 37,25 | 42,38 | 00:00:00 | | 2001-02-08 | 36,94 | 10.500.800 | 38,88 | 36,62 | 38,81 | 00:00:00 | | 2001-02-09 | 34,06 | 11.790.200 | 37,00 | 33,38 | 36,88 | 00:00:00 | | 2001-02-12 | 38,50 | 17.289.200 | 42,38 | 37,25 | 42,38 | 00:00:00 | | 2001-02-13 | 34,50 | 6.150.000 | 37,81 | 34,50 | 36,31 | 00:00:00 | | 2001-02-14 | 35,69 | 5.708.400 | 35,75 | 33,75 | 35,25 | 00:00:00 | | 2001-02-15 | 36,56 | 4.272.800 | 38,25 | 36,00 | 36,19 | 00:00:00 | | 2001-02-16 | 34,81 | 3.250.600 | 36,38 | 34,69 | 35,81 | 00:00:00 | | 2001-02-20 | 32,69 | 7.347.200 | 36,25 | 32,56 | 35,50 | 00:00:00 | | 2001-02-21 | 38,00 | 13.245.200 | 39,75 | 35,50 | 35,62 | 00:00:00 | | 2001-02-22 | 38,31 | 7.183.800 | 39,44 | 36,25 | 37,75 | 00:00:00 | | 2001-02-23 | 39,88 | 5.604.000 | 40,00 | 37,19 | 37,75 | 00:00:00 | | 2001-02-26 | 45,12 | 12.462.000 | 45,38 | 40,25 | 40,44 | 00:00:00 | | 2001-02-27 | 43,44 | 10.720.800 | 43,94 | 40,62 | 43,75 | 00:00:00 | | 2001-02-28 | 41,12 | 7.190.600 | 44,25 | 40,06 | 43,25 | 00:00:00 | | 2001-03-01 | 44,25 | 6.269.400 | 44,81 | 39,39 | 40,38 | 00:00:00 | | 2001-03-02 | 41,38 | 7.060.200 | 44,31 | 41,00 | 42,62 | 00:00:00 | | 2001-03-05 | 42,12 | 2.810.000 | 43,44 | 40,88 | 41,88 | 00:00:00 | | 2001-03-06 | 42,81 | 8.352.600 | 46,19 | 42,69 | 43,62 | 00:00:00 | | 2001-03-07 | 46,44 | 10.584.000 | 47,06 | 43,88 | 44,00 | 00:00:00 | | 2001-03-08 | 44,44 | 5.739.000 | 47,38 | 44,00 | 46,88 | 00:00:00 | | 2001-03-09 | 42,06 | 7.310.000 | 43,88 | 40,50 | 43,81 | 00:00:00 | | 2001-03-12 | 40,17 | 8.242.600 | 44,25 | 40,06 | 40,94 | 00:00:00 | | 2001-03-13 | 43,81 | 8.782.800 | 44,36 | 40,50 | 41,31 | 00:00:00 | | 2001-03-14 | 42,25 | 6.515.200 | 44,06 | 40,62 | 41,31 | 00:00:00 | | 2001-03-15 | 29,81 | 88.643.600 | 43,94 | 28,75 | 43,38 | 00:00:00 | | 2001-03-16 | 30,38 | 27.763.800 | 30,56 | 26,69 | 28,88 | 00:00:00 | | 2001-03-19 | 31,19 | 9.413.200 | 31,50 | 28,50 | 30,38 | 00:00:00 | | 2001-03-20 | 29,06 | 7.948.200 | 32,00 | 29,00 | 31,56 | 00:00:00 | | 2001-03-21 | 28,94 | 10.151.400 | 30,44 | 28,19 | 29,31 | 00:00:00 | | 2001-03-22 | 30,50 | 8.611.000 | 30,69 | 28,44 | 29,31 | 00:00:00 | | 2001-03-23 | 30,44 | 4.563.800 | 32,62 | 30,25 | 31,19 | 00:00:00 | | 2001-03-26 | 30,30 | 5.322.800 | 32,50 | 29,88 | 31,62 | 00:00:00 | | 2001-03-27 | 32,19 | 7.836.400 | 32,88 | 30,00 | 30,50 | 00:00:00 | | 2001-03-28 | 28,69 | 6.541.600 | 31,94 | 28,19 | 31,88 | 00:00:00 | | 2001-03-29 | 28,00 | 6.911.600 | 30,00 | 27,44 | 28,00 | 00:00:00 | | 2001-03-30 | 27,75 | 7.498.600 | 28,06 | 27,00 | 27,94 | 00:00:00 | | 2001-04-02 | 24,88 | 19.680.200 | 28,00 | 22,88 | 27,81 | 00:00:00 | | 2001-04-03 | 23,44 | 13.090.400 | 24,69 | 22,62 | 24,44 | 00:00:00 | | 2001-04-04 | 24,88 | 13.358.000 | 25,81 | 23,38 | 23,44 | 00:00:00 | | 2001-04-05 | 29,61 | 13.469.400 | 29,75 | 26,25 | 26,31 | 00:00:00 | | 2001-04-06 | 29,50 | 8.190.200 | 30,62 | 27,81 | 28,00 | 00:00:00 | | 2001-04-09 | 29,74 | 5.655.400 | 31,50 | 29,10 | 29,43 | 00:00:00 | | 2001-04-10 | 31,20 | 7.338.400 | 32,00 | 30,12 | 30,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
