|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 44,34 | 9.754.200 | 44,45 | 39,28 | 39,85 | 00:00:00 | | 2002-07-25 | 41,91 | 8.711.400 | 43,90 | 41,35 | 43,85 | 00:00:00 | | 2002-07-26 | 43,36 | 4.922.800 | 43,66 | 41,56 | 41,80 | 00:00:00 | | 2002-07-29 | 44,79 | 5.820.400 | 44,83 | 42,25 | 43,15 | 00:00:00 | | 2002-07-30 | 44,72 | 5.189.000 | 44,98 | 43,41 | 44,25 | 00:00:00 | | 2002-07-31 | 43,98 | 5.332.200 | 44,60 | 43,05 | 44,59 | 00:00:00 | | 2002-08-01 | 41,04 | 7.019.800 | 44,30 | 41,04 | 43,75 | 00:00:00 | | 2002-08-02 | 39,97 | 7.212.400 | 41,40 | 39,16 | 41,31 | 00:00:00 | | 2002-08-05 | 39,21 | 5.340.400 | 40,32 | 38,86 | 39,76 | 00:00:00 | | 2002-08-06 | 40,00 | 7.544.600 | 40,80 | 39,82 | 39,90 | 00:00:00 | | 2002-08-07 | 41,04 | 5.696.800 | 41,15 | 39,20 | 40,70 | 00:00:00 | | 2002-08-08 | 41,82 | 6.008.000 | 41,99 | 39,95 | 40,99 | 00:00:00 | | 2002-08-09 | 42,12 | 4.469.200 | 42,88 | 41,39 | 41,80 | 00:00:00 | | 2002-08-12 | 41,77 | 3.224.400 | 42,27 | 41,33 | 41,83 | 00:00:00 | | 2002-08-13 | 39,60 | 6.870.200 | 42,91 | 39,57 | 41,90 | 00:00:00 | | 2002-08-14 | 42,83 | 8.137.200 | 43,00 | 39,78 | 40,01 | 00:00:00 | | 2002-08-15 | 42,53 | 8.976.000 | 43,01 | 40,63 | 42,00 | 00:00:00 | | 2002-08-16 | 43,53 | 4.458.600 | 43,88 | 41,48 | 42,49 | 00:00:00 | | 2002-08-19 | 46,40 | 6.445.800 | 46,40 | 43,52 | 43,84 | 00:00:00 | | 2002-08-20 | 45,67 | 7.126.200 | 46,72 | 45,35 | 45,80 | 00:00:00 | | 2002-08-21 | 46,65 | 6.026.000 | 46,75 | 45,56 | 46,19 | 00:00:00 | | 2002-08-22 | 47,75 | 4.675.800 | 47,80 | 45,87 | 46,46 | 00:00:00 | | 2002-08-23 | 45,81 | 5.586.800 | 47,46 | 45,62 | 47,24 | 00:00:00 | | 2002-08-26 | 46,16 | 3.870.600 | 46,64 | 45,50 | 46,30 | 00:00:00 | | 2002-08-27 | 45,17 | 5.698.800 | 46,77 | 44,54 | 46,45 | 00:00:00 | | 2002-08-28 | 43,80 | 5.138.000 | 45,53 | 43,70 | 44,50 | 00:00:00 | | 2002-08-29 | 44,34 | 4.710.000 | 45,19 | 43,01 | 43,39 | 00:00:00 | | 2002-08-30 | 44,63 | 4.474.800 | 45,58 | 43,54 | 44,31 | 00:00:00 | | 2002-09-03 | 44,13 | 7.244.200 | 44,47 | 43,35 | 44,32 | 00:00:00 | | 2002-09-04 | 45,53 | 10.140.800 | 46,04 | 44,03 | 44,21 | 00:00:00 | | 2002-09-05 | 44,71 | 6.582.800 | 45,37 | 44,45 | 44,75 | 00:00:00 | | 2002-09-06 | 46,41 | 5.222.000 | 46,64 | 45,05 | 45,41 | 00:00:00 | | 2002-09-09 | 47,44 | 6.208.400 | 48,00 | 45,05 | 46,34 | 00:00:00 | | 2002-09-10 | 48,09 | 5.826.200 | 48,14 | 47,14 | 47,59 | 00:00:00 | | 2002-09-11 | 46,76 | 6.070.200 | 48,95 | 46,63 | 48,23 | 00:00:00 | | 2002-09-12 | 46,73 | 6.891.600 | 47,55 | 46,16 | 46,54 | 00:00:00 | | 2002-09-13 | 47,27 | 4.364.800 | 47,61 | 46,28 | 46,65 | 00:00:00 | | 2002-09-16 | 47,63 | 5.201.200 | 47,88 | 46,60 | 47,13 | 00:00:00 | | 2002-09-17 | 46,34 | 6.494.000 | 48,08 | 46,15 | 47,88 | 00:00:00 | | 2002-09-18 | 45,84 | 6.555.600 | 46,50 | 45,51 | 45,89 | 00:00:00 | | 2002-09-19 | 44,56 | 6.761.800 | 45,50 | 44,53 | 45,50 | 00:00:00 | | 2002-09-20 | 44,23 | 7.956.400 | 44,72 | 43,92 | 44,65 | 00:00:00 | | 2002-09-23 | 43,86 | 5.030.200 | 44,31 | 43,20 | 44,21 | 00:00:00 | | 2002-09-24 | 43,43 | 7.462.600 | 44,34 | 43,14 | 43,50 | 00:00:00 | | 2002-09-25 | 44,32 | 10.865.600 | 44,55 | 43,16 | 43,80 | 00:00:00 | | 2002-09-26 | 44,60 | 8.337.000 | 45,11 | 44,25 | 44,61 | 00:00:00 | | 2002-09-27 | 45,75 | 7.980.000 | 46,66 | 44,51 | 44,55 | 00:00:00 | | 2002-09-30 | 45,53 | 8.163.800 | 46,26 | 44,80 | 45,50 | 00:00:00 | | 2002-10-01 | 47,42 | 5.857.000 | 47,46 | 44,76 | 45,61 | 00:00:00 | | 2002-10-02 | 47,13 | 6.048.600 | 48,15 | 46,92 | 47,18 | 00:00:00 | | 2002-10-03 | 45,83 | 6.008.400 | 47,55 | 45,80 | 47,14 | 00:00:00 | | 2002-10-04 | 45,14 | 8.625.000 | 46,44 | 44,78 | 46,06 | 00:00:00 | | 2002-10-07 | 43,82 | 8.350.800 | 45,07 | 43,00 | 44,95 | 00:00:00 | | 2002-10-08 | 45,44 | 6.959.600 | 46,25 | 44,15 | 44,15 | 00:00:00 | | 2002-10-09 | 45,90 | 7.354.600 | 46,46 | 44,75 | 45,04 | 00:00:00 | | 2002-10-10 | 45,07 | 8.824.200 | 46,04 | 44,19 | 45,22 | 00:00:00 | | 2002-10-11 | 47,35 | 7.266.800 | 48,12 | 45,16 | 45,52 | 00:00:00 | | 2002-10-14 | 48,19 | 4.755.800 | 48,22 | 46,75 | 46,84 | 00:00:00 | | 2002-10-15 | 49,53 | 6.866.000 | 49,80 | 48,50 | 49,40 | 00:00:00 | | 2002-10-16 | 49,86 | 7.304.600 | 50,00 | 48,34 | 48,85 | 00:00:00 | | 2002-10-17 | 51,99 | 11.219.400 | 52,53 | 50,25 | 50,30 | 00:00:00 | | 2002-10-18 | 51,43 | 10.926.800 | 51,75 | 49,60 | 51,25 | 00:00:00 | | 2002-10-21 | 50,90 | 6.030.800 | 51,24 | 50,19 | 51,15 | 00:00:00 | | 2002-10-22 | 51,71 | 7.027.000 | 51,85 | 49,75 | 50,29 | 00:00:00 | | 2002-10-23 | 53,24 | 7.241.200 | 53,48 | 50,88 | 51,60 | 00:00:00 | | 2002-10-24 | 49,64 | 9.449.800 | 53,48 | 49,31 | 53,20 | 00:00:00 | | 2002-10-25 | 49,93 | 6.971.000 | 50,72 | 48,56 | 49,50 | 00:00:00 | | 2002-10-28 | 49,30 | 6.377.000 | 50,43 | 49,00 | 50,30 | 00:00:00 | | 2002-10-29 | 49,40 | 5.060.600 | 50,08 | 48,50 | 49,46 | 00:00:00 | | 2002-10-30 | 50,95 | 5.626.800 | 51,60 | 49,47 | 49,65 | 00:00:00 | | 2002-10-31 | 51,92 | 7.405.400 | 52,75 | 50,88 | 50,99 | 00:00:00 | | 2002-11-01 | 54,01 | 7.872.800 | 54,50 | 51,20 | 51,96 | 00:00:00 | | 2002-11-04 | 52,00 | 9.571.200 | 55,04 | 51,60 | 54,62 | 00:00:00 | | 2002-11-05 | 53,80 | 5.613.000 | 54,00 | 51,69 | 51,70 | 00:00:00 | | 2002-11-06 | 54,77 | 5.560.400 | 54,87 | 53,37 | 54,16 | 00:00:00 | | 2002-11-07 | 53,31 | 5.362.000 | 55,00 | 52,80 | 54,51 | 00:00:00 | | 2002-11-08 | 52,91 | 6.034.200 | 53,90 | 52,32 | 53,24 | 00:00:00 | | 2002-11-11 | 51,80 | 4.508.400 | 52,99 | 51,76 | 52,91 | 00:00:00 | | 2002-11-12 | 54,24 | 6.949.600 | 54,93 | 52,01 | 52,01 | 00:00:00 | | 2002-11-13 | 52,86 | 11.286.400 | 54,46 | 51,94 | 53,68 | 00:00:00 | | 2002-11-14 | 49,23 | 23.102.800 | 52,18 | 48,45 | 52,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
