|
 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 | | 2002-04-01 | 38,52 | 3.463.800 | 38,60 | 37,13 | 38,13 | 00:00:00 | | 2002-04-02 | 36,39 | 6.001.000 | 38,02 | 36,20 | 38,01 | 00:00:00 | | 2002-04-03 | 37,44 | 7.273.800 | 37,79 | 36,55 | 36,57 | 00:00:00 | | 2002-04-04 | 37,97 | 5.607.200 | 38,23 | 36,83 | 37,45 | 00:00:00 | | 2002-04-05 | 37,30 | 4.105.200 | 38,45 | 37,29 | 38,12 | 00:00:00 | | 2002-04-08 | 40,07 | 10.754.000 | 40,78 | 38,07 | 38,08 | 00:00:00 | | 2002-04-09 | 39,20 | 4.794.800 | 40,07 | 39,20 | 39,26 | 00:00:00 | | 2002-04-10 | 39,51 | 6.185.600 | 39,74 | 38,52 | 39,41 | 00:00:00 | | 2002-04-11 | 39,00 | 3.299.800 | 39,97 | 38,96 | 39,47 | 00:00:00 | | 2002-04-12 | 40,24 | 3.572.000 | 40,50 | 39,10 | 39,16 | 00:00:00 | | 2002-04-15 | 39,59 | 3.321.800 | 40,45 | 39,01 | 40,24 | 00:00:00 | | 2002-04-16 | 39,99 | 3.662.600 | 41,12 | 39,65 | 39,80 | 00:00:00 | | 2002-04-17 | 39,73 | 3.299.000 | 40,20 | 39,15 | 40,16 | 00:00:00 | | 2002-04-18 | 39,90 | 3.864.000 | 40,33 | 39,50 | 39,50 | 00:00:00 | | 2002-04-19 | 39,91 | 3.735.800 | 40,39 | 39,59 | 40,18 | 00:00:00 | | 2002-04-22 | 39,78 | 4.270.400 | 40,61 | 39,46 | 39,50 | 00:00:00 | | 2002-04-23 | 39,08 | 6.831.600 | 39,95 | 38,28 | 39,80 | 00:00:00 | | 2002-04-24 | 37,66 | 5.563.000 | 39,41 | 37,66 | 39,20 | 00:00:00 | | 2002-04-25 | 38,92 | 5.388.400 | 39,26 | 37,05 | 37,78 | 00:00:00 | | 2002-04-26 | 38,15 | 4.125.600 | 39,39 | 37,22 | 39,38 | 00:00:00 | | 2002-04-29 | 37,39 | 5.254.600 | 38,24 | 36,86 | 37,90 | 00:00:00 | | 2002-04-30 | 39,18 | 4.256.800 | 39,40 | 37,00 | 37,36 | 00:00:00 | | 2002-05-01 | 39,00 | 3.577.000 | 39,30 | 37,60 | 39,01 | 00:00:00 | | 2002-05-02 | 38,16 | 3.757.600 | 39,50 | 38,07 | 38,36 | 00:00:00 | | 2002-05-03 | 37,52 | 3.905.400 | 38,40 | 37,08 | 38,18 | 00:00:00 | | 2002-05-06 | 37,13 | 4.661.200 | 37,87 | 36,85 | 37,45 | 00:00:00 | | 2002-05-07 | 37,15 | 3.808.600 | 37,98 | 37,13 | 37,25 | 00:00:00 | | 2002-05-08 | 40,99 | 5.448.200 | 41,00 | 37,41 | 37,88 | 00:00:00 | | 2002-05-09 | 39,72 | 4.615.800 | 40,71 | 39,62 | 40,35 | 00:00:00 | | 2002-05-10 | 39,15 | 7.808.200 | 41,31 | 39,05 | 40,46 | 00:00:00 | | 2002-05-13 | 41,30 | 5.859.600 | 41,57 | 39,59 | 39,73 | 00:00:00 | | 2002-05-14 | 43,30 | 7.052.400 | 43,55 | 41,81 | 41,96 | 00:00:00 | | 2002-05-15 | 43,49 | 7.465.400 | 44,90 | 42,90 | 43,19 | 00:00:00 | | 2002-05-16 | 43,22 | 13.230.400 | 44,75 | 42,19 | 43,94 | 00:00:00 | | 2002-05-17 | 43,43 | 5.039.000 | 43,85 | 42,13 | 43,61 | 00:00:00 | | 2002-05-20 | 42,98 | 4.246.800 | 43,16 | 42,00 | 42,80 | 00:00:00 | | 2002-05-21 | 41,99 | 3.977.000 | 43,61 | 41,68 | 43,22 | 00:00:00 | | 2002-05-22 | 42,46 | 4.493.800 | 42,57 | 40,61 | 41,51 | 00:00:00 | | 2002-05-23 | 42,54 | 5.302.400 | 42,90 | 41,40 | 42,54 | 00:00:00 | | 2002-05-24 | 42,22 | 2.898.800 | 42,50 | 41,41 | 42,36 | 00:00:00 | | 2002-05-28 | 41,48 | 4.094.200 | 42,98 | 40,88 | 42,45 | 00:00:00 | | 2002-05-29 | 42,92 | 5.636.600 | 43,50 | 41,32 | 41,60 | 00:00:00 | | 2002-05-30 | 44,48 | 9.322.600 | 44,92 | 42,56 | 42,60 | 00:00:00 | | 2002-05-31 | 43,73 | 10.103.600 | 45,40 | 43,42 | 45,00 | 00:00:00 | | 2002-06-03 | 42,60 | 5.450.800 | 44,35 | 42,50 | 43,51 | 00:00:00 | | 2002-06-04 | 43,00 | 8.033.200 | 44,09 | 42,38 | 43,14 | 00:00:00 | | 2002-06-05 | 44,43 | 6.722.400 | 44,43 | 42,46 | 43,18 | 00:00:00 | | 2002-06-06 | 43,83 | 4.623.400 | 44,70 | 43,38 | 44,47 | 00:00:00 | | 2002-06-07 | 44,03 | 6.080.000 | 44,52 | 43,50 | 43,93 | 00:00:00 | | 2002-06-10 | 44,03 | 3.655.400 | 44,89 | 43,50 | 44,31 | 00:00:00 | | 2002-06-11 | 43,59 | 3.626.400 | 44,75 | 43,51 | 44,63 | 00:00:00 | | 2002-06-12 | 44,30 | 6.106.000 | 44,41 | 43,33 | 43,45 | 00:00:00 | | 2002-06-13 | 43,77 | 4.235.800 | 44,23 | 43,43 | 44,19 | 00:00:00 | | 2002-06-14 | 44,07 | 4.365.000 | 44,36 | 42,48 | 43,49 | 00:00:00 | | 2002-06-17 | 46,90 | 9.986.000 | 47,32 | 44,39 | 44,86 | 00:00:00 | | 2002-06-18 | 48,34 | 13.336.800 | 48,86 | 46,70 | 46,84 | 00:00:00 | | 2002-06-19 | 46,13 | 7.465.200 | 49,09 | 46,02 | 48,30 | 00:00:00 | | 2002-06-20 | 47,24 | 9.474.800 | 48,18 | 46,25 | 46,53 | 00:00:00 | | 2002-06-21 | 44,20 | 15.579.200 | 46,30 | 42,70 | 45,00 | 00:00:00 | | 2002-06-24 | 43,25 | 10.727.600 | 44,33 | 42,95 | 43,21 | 00:00:00 | | 2002-06-25 | 44,49 | 14.176.200 | 45,73 | 44,02 | 44,42 | 00:00:00 | | 2002-06-26 | 47,15 | 12.633.400 | 47,55 | 43,50 | 43,51 | 00:00:00 | | 2002-06-27 | 47,44 | 11.400.800 | 47,97 | 46,65 | 47,49 | 00:00:00 | | 2002-06-28 | 49,72 | 11.992.600 | 50,01 | 47,44 | 48,01 | 00:00:00 | | 2002-07-01 | 47,63 | 8.046.800 | 49,45 | 47,61 | 49,15 | 00:00:00 | | 2002-07-02 | 46,00 | 10.638.800 | 48,44 | 45,49 | 47,09 | 00:00:00 | | 2002-07-03 | 48,07 | 9.370.600 | 48,10 | 45,45 | 45,99 | 00:00:00 | | 2002-07-05 | 50,09 | 4.679.000 | 50,09 | 48,11 | 48,30 | 00:00:00 | | 2002-07-08 | 47,03 | 10.095.200 | 50,13 | 46,70 | 49,79 | 00:00:00 | | 2002-07-09 | 46,40 | 8.274.000 | 48,49 | 46,35 | 47,57 | 00:00:00 | | 2002-07-10 | 46,16 | 8.026.400 | 47,50 | 46,09 | 47,16 | 00:00:00 | | 2002-07-11 | 47,48 | 8.893.600 | 47,66 | 46,05 | 46,17 | 00:00:00 | | 2002-07-12 | 47,76 | 8.604.800 | 48,75 | 47,07 | 47,86 | 00:00:00 | | 2002-07-15 | 46,27 | 11.075.400 | 47,51 | 43,92 | 47,30 | 00:00:00 | | 2002-07-16 | 46,59 | 8.852.200 | 47,99 | 45,86 | 46,52 | 00:00:00 | | 2002-07-17 | 44,90 | 12.836.800 | 48,63 | 43,92 | 48,06 | 00:00:00 | | 2002-07-18 | 41,69 | 14.712.600 | 44,95 | 40,66 | 44,92 | 00:00:00 | | 2002-07-19 | 41,37 | 7.891.400 | 42,34 | 40,52 | 41,22 | 00:00:00 | | 2002-07-22 | 40,63 | 6.332.000 | 42,01 | 39,89 | 41,41 | 00:00:00 | | 2002-07-23 | 39,99 | 10.473.800 | 42,25 | 39,89 | 40,81 | 00:00:00 | | 2002-07-24 | 44,34 | 9.754.200 | 44,45 | 39,28 | 39,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
