|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 60,25 | 5.070.600 | 60,38 | 54,00 | 59,61 | 00:00:00 | | 2000-01-04 | 60,88 | 6.766.400 | 62,12 | 56,69 | 57,13 | 00:00:00 | | 2000-01-05 | 78,44 | 22.553.000 | 79,94 | 61,50 | 61,94 | 00:00:00 | | 2000-01-06 | 70,00 | 8.734.000 | 75,94 | 70,00 | 73,44 | 00:00:00 | | 2000-01-07 | 73,56 | 8.537.800 | 74,75 | 63,69 | 69,62 | 00:00:00 | | 2000-01-10 | 85,12 | 8.397.400 | 90,00 | 73,25 | 75,00 | 00:00:00 | | 2000-01-11 | 82,38 | 5.694.200 | 84,38 | 79,25 | 82,94 | 00:00:00 | | 2000-01-12 | 71,12 | 8.344.000 | 81,81 | 66,38 | 81,75 | 00:00:00 | | 2000-01-13 | 80,00 | 7.782.200 | 81,75 | 73,31 | 73,62 | 00:00:00 | | 2000-01-14 | 81,38 | 5.880.800 | 85,88 | 77,62 | 82,81 | 00:00:00 | | 2000-01-18 | 76,75 | 3.520.400 | 81,31 | 75,50 | 81,31 | 00:00:00 | | 2000-01-19 | 74,50 | 3.553.600 | 78,12 | 73,94 | 77,00 | 00:00:00 | | 2000-01-20 | 76,38 | 4.420.800 | 78,31 | 74,00 | 75,50 | 00:00:00 | | 2000-01-21 | 75,62 | 6.374.400 | 79,25 | 74,12 | 79,00 | 00:00:00 | | 2000-01-24 | 67,56 | 4.457.400 | 75,62 | 67,38 | 75,56 | 00:00:00 | | 2000-01-25 | 70,31 | 5.063.400 | 72,25 | 68,12 | 70,00 | 00:00:00 | | 2000-01-26 | 65,75 | 2.935.600 | 73,00 | 65,56 | 71,25 | 00:00:00 | | 2000-01-27 | 64,00 | 6.132.200 | 70,94 | 60,44 | 67,06 | 00:00:00 | | 2000-01-28 | 57,75 | 7.144.600 | 65,38 | 56,62 | 63,06 | 00:00:00 | | 2000-01-31 | 60,31 | 6.092.400 | 61,06 | 55,50 | 56,87 | 00:00:00 | | 2000-02-01 | 64,81 | 4.481.400 | 64,88 | 59,25 | 62,19 | 00:00:00 | | 2000-02-02 | 67,88 | 6.300.200 | 71,00 | 65,50 | 65,69 | 00:00:00 | | 2000-02-03 | 69,62 | 5.153.000 | 70,31 | 65,50 | 69,19 | 00:00:00 | | 2000-02-04 | 69,25 | 3.843.000 | 72,25 | 68,25 | 70,98 | 00:00:00 | | 2000-02-07 | 67,56 | 2.878.800 | 69,38 | 66,81 | 69,38 | 00:00:00 | | 2000-02-08 | 69,00 | 4.420.200 | 72,00 | 68,62 | 69,94 | 00:00:00 | | 2000-02-09 | 65,25 | 5.163.000 | 70,30 | 64,94 | 69,31 | 00:00:00 | | 2000-02-10 | 63,75 | 6.262.200 | 64,69 | 61,00 | 64,38 | 00:00:00 | | 2000-02-11 | 61,00 | 5.457.800 | 63,88 | 59,87 | 63,06 | 00:00:00 | | 2000-02-14 | 59,75 | 3.166.200 | 61,37 | 59,00 | 61,37 | 00:00:00 | | 2000-02-15 | 57,44 | 8.945.000 | 61,00 | 55,00 | 59,38 | 00:00:00 | | 2000-02-16 | 61,06 | 7.932.800 | 63,00 | 58,25 | 59,00 | 00:00:00 | | 2000-02-17 | 64,31 | 4.530.400 | 64,62 | 62,00 | 63,19 | 00:00:00 | | 2000-02-18 | 61,19 | 4.089.000 | 65,75 | 59,87 | 65,75 | 00:00:00 | | 2000-02-22 | 62,12 | 4.723.600 | 62,62 | 59,75 | 60,62 | 00:00:00 | | 2000-02-23 | 33,78 | 75.424 | 34,03 | 30,81 | 30,84 | 00:00:00 | | 2000-02-24 | 72,31 | 10.621.000 | 72,75 | 68,00 | 68,62 | 00:00:00 | | 2000-02-25 | 58,56 | 42.818.200 | 63,50 | 57,00 | 63,00 | 00:00:00 | | 2000-02-28 | 53,69 | 11.239.600 | 59,50 | 52,69 | 58,56 | 00:00:00 | | 2000-02-29 | 52,50 | 10.886.000 | 54,88 | 51,25 | 54,75 | 00:00:00 | | 2000-03-01 | 48,25 | 15.564.800 | 53,87 | 47,75 | 52,63 | 00:00:00 | | 2000-03-02 | 46,56 | 10.233.800 | 49,63 | 45,50 | 48,69 | 00:00:00 | | 2000-03-03 | 52,88 | 11.739.400 | 55,00 | 49,53 | 51,25 | 00:00:00 | | 2000-03-06 | 55,06 | 9.520.600 | 57,25 | 53,81 | 55,50 | 00:00:00 | | 2000-03-07 | 51,69 | 6.480.400 | 56,75 | 50,50 | 56,38 | 00:00:00 | | 2000-03-08 | 51,38 | 5.495.400 | 53,87 | 50,75 | 53,50 | 00:00:00 | | 2000-03-09 | 56,25 | 10.622.800 | 56,38 | 50,00 | 50,50 | 00:00:00 | | 2000-03-10 | 58,44 | 9.411.800 | 59,62 | 54,94 | 55,25 | 00:00:00 | | 2000-03-13 | 53,50 | 6.526.800 | 57,44 | 53,44 | 57,31 | 00:00:00 | | 2000-03-14 | 51,06 | 4.877.600 | 56,00 | 51,00 | 55,25 | 00:00:00 | | 2000-03-15 | 50,06 | 6.086.000 | 53,00 | 48,81 | 53,00 | 00:00:00 | | 2000-03-16 | 51,94 | 10.410.800 | 53,02 | 46,25 | 51,75 | 00:00:00 | | 2000-03-17 | 54,50 | 10.756.200 | 55,00 | 52,50 | 53,75 | 00:00:00 | | 2000-03-20 | 51,00 | 4.196.800 | 54,88 | 50,00 | 54,38 | 00:00:00 | | 2000-03-21 | 52,94 | 4.976.000 | 53,06 | 48,25 | 51,00 | 00:00:00 | | 2000-03-22 | 52,44 | 5.362.800 | 52,88 | 51,00 | 52,37 | 00:00:00 | | 2000-03-23 | 55,94 | 10.817.600 | 56,75 | 50,62 | 51,00 | 00:00:00 | | 2000-03-24 | 59,75 | 18.189.600 | 61,12 | 56,75 | 56,87 | 00:00:00 | | 2000-03-27 | 58,94 | 6.544.400 | 61,37 | 58,44 | 60,00 | 00:00:00 | | 2000-03-28 | 56,06 | 3.646.000 | 58,63 | 55,94 | 58,63 | 00:00:00 | | 2000-03-29 | 51,94 | 7.193.400 | 56,50 | 51,50 | 56,50 | 00:00:00 | | 2000-03-30 | 50,94 | 5.657.800 | 53,69 | 50,50 | 51,13 | 00:00:00 | | 2000-03-31 | 54,38 | 6.323.800 | 55,00 | 50,87 | 52,00 | 00:00:00 | | 2000-04-03 | 49,31 | 4.641.800 | 53,75 | 49,00 | 53,00 | 00:00:00 | | 2000-04-04 | 51,69 | 6.051.000 | 52,63 | 45,62 | 50,94 | 00:00:00 | | 2000-04-05 | 49,63 | 4.831.800 | 52,25 | 47,00 | 50,00 | 00:00:00 | | 2000-04-06 | 48,75 | 4.567.800 | 51,00 | 47,87 | 50,69 | 00:00:00 | | 2000-04-07 | 50,31 | 5.081.200 | 50,94 | 48,88 | 49,19 | 00:00:00 | | 2000-04-10 | 41,00 | 18.780.400 | 47,31 | 40,00 | 47,31 | 00:00:00 | | 2000-04-11 | 39,50 | 15.840.800 | 41,19 | 37,50 | 41,19 | 00:00:00 | | 2000-04-12 | 37,44 | 9.848.800 | 41,00 | 36,13 | 40,50 | 00:00:00 | | 2000-04-13 | 35,62 | 8.707.000 | 40,12 | 35,25 | 37,56 | 00:00:00 | | 2000-04-14 | 32,00 | 8.450.800 | 40,12 | 31,88 | 34,63 | 00:00:00 | | 2000-04-17 | 33,88 | 9.897.600 | 35,00 | 30,50 | 31,75 | 00:00:00 | | 2000-04-18 | 36,75 | 8.987.800 | 37,12 | 33,00 | 35,00 | 00:00:00 | | 2000-04-19 | 34,94 | 6.167.000 | 37,50 | 34,44 | 37,50 | 00:00:00 | | 2000-04-20 | 35,00 | 5.299.600 | 35,38 | 33,88 | 35,06 | 00:00:00 | | 2000-04-24 | 31,75 | 4.764.800 | 34,50 | 30,00 | 34,44 | 00:00:00 | | 2000-04-25 | 35,56 | 7.320.000 | 35,94 | 32,56 | 33,38 | 00:00:00 | | 2000-04-26 | 37,12 | 9.067.600 | 40,25 | 35,50 | 35,75 | 00:00:00 | | 2000-04-27 | 40,00 | 5.984.800 | 40,31 | 34,06 | 36,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
