Italia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
367,78+5,45 (+1,50%)
Alla chiusura: 04:00PM EDT
367,85 +0,07 (+0,02%)
Dopo ore: 07:06PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2022367,82371,79356,27367,78367,781.876.538
19 mag 2022355,56369,12354,66362,33362,332.102.900
18 mag 2022364,15368,84351,90353,31353,311.721.100
17 mag 2022369,10373,73359,22371,87371,871.643.100
16 mag 2022370,10370,33356,39359,59359,591.554.800
13 mag 2022362,10376,95360,61371,76371,761.893.300
12 mag 2022342,57355,47339,36353,89353,893.268.000
11 mag 2022366,85376,43354,52356,17356,172.563.400
10 mag 2022381,67383,47364,51371,19371,192.271.000
09 mag 2022386,83390,93363,77367,01367,013.485.200
06 mag 2022406,18406,54390,81395,71395,711.989.400
05 mag 2022437,87439,75404,77409,86409,862.110.600
04 mag 2022432,00448,35418,16447,92447,921.599.300
03 mag 2022429,62433,54425,66430,84430,841.324.300
02 mag 2022420,08427,90413,23427,01427,011.778.700
29 apr 2022441,57442,50417,63418,75418,751.897.900
28 apr 2022423,99448,01421,79444,58444,581.791.000
27 apr 2022421,17428,82416,16418,25418,251.927.900
26 apr 2022444,55445,27421,11421,35421,352.218.200
25 apr 2022441,59447,43433,60446,93446,932.094.000
22 apr 2022466,26468,02442,78443,29443,291.699.300
21 apr 2022484,83491,63463,56465,65465,651.426.600
20 apr 2022487,58492,37481,24481,95481,951.184.600
19 apr 2022466,30485,66464,91485,07485,071.184.300
18 apr 2022461,68474,17460,60469,04469,04989.300
14 apr 2022467,70469,28459,88465,11465,111.646.100
13 apr 2022464,35473,24460,00470,42470,421.477.800
12 apr 2022479,89484,49461,17461,62461,621.509.700
11 apr 2022478,37478,63464,74473,34473,341.595.600
08 apr 2022493,32493,32481,51482,84482,841.717.500
08 apr 20220.68 Dividendo
07 apr 2022484,62498,45484,23495,01494,331.568.200
06 apr 2022485,27493,59482,08490,21489,542.041.300
05 apr 2022501,91506,36491,00496,05495,371.632.600
04 apr 2022485,38507,71485,00505,65504,962.326.700
01 apr 2022480,64487,49477,07483,93483,271.316.200
31 mar 2022477,67488,86473,57480,84480,182.647.900
30 mar 2022480,96481,52468,22471,95471,301.747.800
29 mar 2022488,13490,09475,80485,36484,691.918.000
28 mar 2022460,54481,71458,20480,50479,842.085.000
25 mar 2022467,52469,04452,82459,35458,721.312.200
24 mar 2022464,16467,22453,04465,63464,991.567.200
23 mar 2022471,17471,98459,75461,44460,811.718.700
22 mar 2022466,46478,71465,98475,99475,341.979.900
21 mar 2022473,07476,50463,56466,50465,862.044.600
18 mar 2022475,69483,32467,86479,87479,213.112.900
17 mar 2022454,83475,00453,23473,75473,102.680.700
16 mar 2022445,00457,90437,99457,90457,272.487.400
15 mar 2022427,80441,49425,54439,68439,081.953.400
14 mar 2022439,92445,28423,03424,63424,052.353.900
11 mar 2022457,57461,90438,51439,32438,722.303.200
10 mar 2022460,15460,15443,34452,37451,751.756.200
09 mar 2022456,48469,96452,00464,74464,101.950.400
08 mar 2022438,43455,25432,15442,21441,602.669.000
07 mar 2022464,22466,74436,51437,39436,792.312.700
04 mar 2022470,81474,63460,96464,95464,311.611.900
03 mar 2022490,15492,87468,99472,70472,051.640.400
02 mar 2022472,11489,34468,00486,00485,332.083.000
01 mar 2022476,13484,56465,85468,58467,942.176.700
28 feb 2022478,84484,46463,39474,37473,722.525.400
25 feb 2022489,03492,13474,61487,18486,512.846.500
24 feb 2022458,00498,30450,26497,13496,452.683.700
23 feb 2022491,91491,91465,55467,00466,361.799.500
22 feb 2022479,93494,37476,87483,25482,592.282.900
18 feb 2022497,70498,67478,75481,20480,542.323.300
17 feb 2022523,28525,90494,72496,18495,502.145.400
16 feb 2022525,97530,42511,71528,15527,421.318.400
15 feb 2022537,74539,33515,77527,78527,052.170.300
14 feb 2022536,14538,32524,15529,05528,321.165.400
11 feb 2022559,80561,70532,67535,81535,071.250.400
10 feb 2022562,62575,91552,33557,58556,811.594.200
09 feb 2022566,10579,96565,00579,40578,601.670.700
08 feb 2022539,28556,40538,41554,23553,47915.500
07 feb 2022544,40555,90542,50545,28544,531.411.600
04 feb 2022531,03550,28531,03544,02543,271.504.500
03 feb 2022543,87552,77533,58535,59534,851.372.400
02 feb 2022562,76564,87554,40562,30561,531.245.500
01 feb 2022556,40561,85548,19560,83560,061.706.300
31 gen 2022535,85556,64532,04555,23554,472.209.400
28 gen 2022520,16536,23506,17534,82534,091.760.600
27 gen 2022516,41526,00513,29517,22516,512.485.400
26 gen 2022532,04536,85499,75507,48506,782.503.100
25 gen 2022516,91528,85509,02515,99515,282.418.200
24 gen 2022526,00535,73500,36534,68533,952.850.100
21 gen 2022546,99552,76527,82528,55527,822.574.900
20 gen 2022552,10566,48543,77544,62543,871.924.000
19 gen 2022542,11558,57540,81545,35544,601.904.500
18 gen 2022539,32548,90536,11537,82537,081.888.100
14 gen 2022551,33557,34543,40550,79550,031.722.600
13 gen 2022580,89582,53551,70552,92552,161.633.400
12 gen 2022584,81589,57575,80577,26576,471.433.700
11 gen 2022566,20579,61558,52578,72577,921.696.500
10 gen 2022553,52570,89543,86570,19569,412.956.700
07 gen 2022586,44588,99563,77567,56566,782.275.200
07 gen 20220.68 Dividendo
06 gen 2022586,80595,85580,21586,39584,911.789.000
05 gen 2022609,43614,69593,17593,70592,202.295.800
04 gen 2022631,47631,47606,13618,32616,751.998.900
03 gen 2022640,03645,61621,28631,47629,871.360.600
31 dic 2021644,33647,35638,72643,22641,59821.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...