Italia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
633,36+7,04 (+1,12%)
Alla chiusura: 04:00PM EDT
631,92 -1,44 (-0,23%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024632,60643,50628,40633,36633,36987.100
25 lug 2024629,87641,12620,27626,32626,321.241.000
24 lug 2024629,82637,06619,10620,24620,241.590.200
23 lug 2024643,68648,26636,61637,10637,101.193.600
22 lug 2024643,61645,98635,91644,52644,521.473.500
19 lug 2024638,78640,45632,40636,56636,561.056.400
18 lug 2024661,66661,66632,70637,47637,471.383.900
17 lug 2024663,07666,32658,06658,91658,911.156.300
16 lug 2024660,00668,64655,53666,15666,15988.700
15 lug 2024641,04658,54640,18658,18658,181.043.700
12 lug 2024631,64646,10629,60641,95641,951.044.900
11 lug 2024638,59643,17627,22629,41629,411.234.600
10 lug 2024636,69636,69622,65632,84632,841.962.600
10 lug 20240.9 Dividendo
09 lug 2024659,58660,00649,09650,42649,52861.300
08 lug 2024660,58663,09655,94659,58658,671.022.500
05 lug 2024655,00674,34653,36668,75667,821.517.100
03 lug 2024651,27662,44650,55659,90658,99931.900
02 lug 2024651,00657,00649,69656,22655,31951.100
01 lug 2024652,51653,13642,48650,77649,871.195.000
28 giu 2024652,00662,51647,98657,21656,301.754.000
27 giu 2024639,08657,16635,51651,44650,541.478.000
26 giu 2024628,00638,65624,49637,48636,601.169.600
25 giu 2024629,17630,55624,39630,47629,601.271.900
24 giu 2024630,72633,72622,46623,88623,021.606.000
21 giu 2024625,84634,15618,55632,15631,283.682.500
20 giu 2024610,49617,66608,30616,08615,231.840.000
18 giu 2024603,73610,45601,90609,68608,841.375.900
17 giu 2024589,84604,63586,25602,52601,691.248.700
14 giu 2024598,40599,98594,59595,70594,881.070.500
13 giu 2024594,53600,41586,03594,62593,802.132.100
12 giu 2024580,00602,67578,65592,22591,402.591.800
11 giu 2024565,00569,42562,57566,70565,921.571.000
10 giu 2024569,43572,72565,77567,24566,461.567.700
07 giu 2024572,67576,29566,46573,90573,111.048.600
06 giu 2024573,74575,60570,01572,65571,861.448.700
05 giu 2024571,88574,84560,53574,27573,481.595.800
04 giu 2024568,38574,35563,70572,06571,271.171.900
03 giu 2024575,61576,52562,61567,22566,441.566.900
31 mag 2024561,75577,41557,29576,44575,643.136.200
30 mag 2024588,46588,46560,91562,97562,193.409.600
29 mag 2024593,20611,30593,20598,28597,451.892.800
28 mag 2024604,58605,10592,14600,02599,192.640.000
24 mag 2024621,00624,00600,49606,99606,154.251.700
23 mag 2024675,00676,62659,50662,26661,341.886.200
22 mag 2024670,38673,63666,20670,27669,34987.000
21 mag 2024670,60670,60665,13667,82666,901.092.000
20 mag 2024659,88671,49659,47670,15669,22931.500
17 mag 2024655,25661,75654,72661,18660,27774.700
16 mag 2024654,69658,29651,83653,37652,47957.200
15 mag 2024643,90656,90642,00655,13654,221.082.800
14 mag 2024624,71637,46623,16635,42634,54879.700
13 mag 2024638,17638,17625,87627,19626,32916.200
10 mag 2024628,60637,88628,01632,31631,44917.400
09 mag 2024632,43633,88624,21626,86625,991.292.700
08 mag 2024641,15641,43629,53632,43631,55889.800
07 mag 2024635,09641,61631,31641,15640,26757.700
06 mag 2024632,27635,00627,58634,64633,76802.900
03 mag 2024623,78631,39622,15629,27628,401.109.500
02 mag 2024617,06620,86607,29614,04613,191.103.500
01 mag 2024625,13629,66610,04615,20614,351.199.100
30 apr 2024637,01637,92625,23625,62624,751.309.700
29 apr 2024637,33644,99634,38638,39637,51886.500
26 apr 2024627,07640,13626,59636,55635,671.192.500
25 apr 2024630,66632,82619,79626,39625,521.243.000
24 apr 2024623,50642,11622,56635,49634,611.378.200
23 apr 2024615,12632,83612,07630,88630,011.461.900
22 apr 2024608,46614,07600,90609,77608,931.056.800
19 apr 2024609,13611,19598,01605,17604,331.608.900
18 apr 2024616,89616,89606,28608,38607,54790.900
17 apr 2024615,39617,80611,84613,21612,361.117.400
16 apr 2024613,65618,56610,92611,49610,641.264.800
15 apr 2024629,28630,00610,49612,12611,271.065.800
12 apr 2024618,49626,23616,09621,11620,251.454.600
11 apr 2024630,93633,71623,83627,71626,841.612.700
10 apr 2024630,74635,28626,55628,36627,49962.100
09 apr 2024650,00650,42636,32644,09643,20847.900
09 apr 20240.9 Dividendo
08 apr 2024639,17647,39637,08645,28643,491.016.600
05 apr 2024623,50637,25621,55635,74633,971.619.800
04 apr 2024633,78637,06620,33621,28619,561.293.300
03 apr 2024626,59632,86621,45623,00621,271.566.500
02 apr 2024630,44630,44622,29626,59624,852.119.200
01 apr 2024653,13654,40635,88639,84638,06697.000
28 mar 2024650,91655,00647,73650,00648,201.163.200
27 mar 2024645,82649,97640,49648,74646,941.119.700
26 mar 2024642,16644,11638,96640,05638,271.002.100
25 mar 2024637,58641,97631,92639,09637,321.020.900
22 mar 2024649,48650,59639,42643,74641,95838.000
21 mar 2024643,51659,12640,50651,29649,481.347.500
20 mar 2024635,19642,18633,31639,65637,871.335.500
19 mar 2024631,50635,34625,59634,55632,791.675.700
18 mar 2024630,19636,75628,96630,39628,641.811.000
15 mar 2024645,49649,00621,04625,52623,783.145.400
14 mar 2024660,00660,00645,56650,04648,241.129.100
13 mar 2024660,00661,55653,68655,07653,25954.900
12 mar 2024655,73666,46647,63662,64660,801.097.300
11 mar 2024649,15653,16638,61650,87649,061.045.700
08 mar 2024644,15657,20641,88651,73649,921.054.100
07 mar 2024656,00657,00646,56649,34647,54903.200
*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...