Italia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
407,92-8,15 (-1,96%)
Alla chiusura: 04:00PM EST
407,10 -0,82 (-0,20%)
Dopo ore: 07:55PM EST
Periodo di tempo:
03 dic 2021 - 03 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 2022401,87409,17400,16407,92407,921.876.000
01 dic 2022407,89418,22405,00416,07416,071.943.100
30 nov 2022375,49411,49374,00407,59407,594.902.300
29 nov 2022381,63385,34377,43379,71379,711.716.300
28 nov 2022394,38398,70383,48385,64385,641.690.700
25 nov 2022394,85395,83391,48392,47392,47861.800
23 nov 2022390,42400,10390,06395,85395,851.488.700
22 nov 2022379,99394,00375,00392,23392,232.298.700
21 nov 2022376,57380,40372,16375,00375,001.429.400
18 nov 2022388,47389,43369,94380,07380,072.046.100
17 nov 2022384,60388,49378,02381,88381,882.049.800
16 nov 2022407,02407,10390,83393,66393,661.260.100
15 nov 2022414,50416,48401,78407,02407,022.076.400
14 nov 2022400,05403,57391,04397,66397,661.801.700
11 nov 2022402,26411,94398,64408,04408,041.720.200
10 nov 2022397,35403,75388,00403,24403,243.088.200
09 nov 2022376,97379,65368,13368,55368,551.446.900
08 nov 2022372,45391,10370,13382,57382,572.668.500
07 nov 2022363,56370,50357,48370,11370,111.650.000
04 nov 2022371,66371,66352,63361,19361,193.187.600
03 nov 2022375,84382,62364,33364,99364,993.252.100
02 nov 2022402,52408,99384,82385,03385,032.702.400
01 nov 2022433,48434,14387,06394,77394,774.241.900
31 ott 2022427,56430,80423,81427,50427,501.038.500
28 ott 2022422,00432,81416,62431,79431,791.169.600
27 ott 2022430,23431,67420,13422,00422,00998.300
26 ott 2022425,61437,13420,09424,39424,391.355.200
25 ott 2022420,83433,79420,34432,08432,081.292.000
24 ott 2022420,00421,07405,15417,76417,761.411.900
21 ott 2022404,02418,61395,82417,18417,181.488.900
20 ott 2022403,22408,61397,97401,15401,151.399.100
19 ott 2022408,82412,21399,78402,07402,071.291.800
18 ott 2022415,85420,00401,51408,65408,651.704.500
17 ott 2022393,23405,14391,79403,74403,742.311.500
14 ott 2022402,36403,08379,57380,11380,111.804.400
13 ott 2022373,12398,99371,01395,78395,781.731.500
12 ott 2022386,48399,79383,10388,06388,062.210.700
11 ott 2022384,32389,45374,53383,48383,481.786.800
10 ott 2022393,00394,91379,71387,64387,641.305.300
07 ott 2022402,16403,72391,39392,96392,961.414.300
06 ott 2022412,37417,30407,22411,32411,321.282.700
06 ott 20220.78 Dividendo
05 ott 2022405,30417,44400,79413,58412,801.200.800
04 ott 2022406,44414,72405,18412,01411,231.788.900
03 ott 2022389,32399,53388,00396,80396,051.819.000
30 set 2022395,27403,00387,01387,32386,592.001.500
29 set 2022401,14404,79394,12396,81396,061.999.000
28 set 2022404,06412,00398,81409,29408,521.710.600
27 set 2022399,70407,29395,23400,77400,011.624.300
26 set 2022394,36404,83393,10395,80395,051.819.200
23 set 2022394,90395,46386,37393,97393,231.680.700
22 set 2022404,82406,65395,45396,71395,962.261.300
21 set 2022422,14427,92408,50408,68407,911.485.800
20 set 2022420,06421,19414,08417,82417,031.271.400
19 set 2022415,28424,22415,05423,69422,891.270.000
16 set 2022418,70424,39414,02423,00422,202.095.700
15 set 2022433,24436,93419,66422,12421,321.468.000
14 set 2022430,74437,26425,73436,84436,021.475.100
13 set 2022434,26439,69428,02429,31428,501.697.600
12 set 2022457,33459,99449,88455,37454,511.250.300
09 set 2022441,37452,60441,32450,03449,181.292.200
08 set 2022429,52440,87427,63439,04438,211.131.100
07 set 2022421,29438,72419,01435,29434,471.421.900
06 set 2022420,50422,63413,73418,76417,971.391.000
02 set 2022432,74433,98418,00420,06419,271.299.800
01 set 2022427,39428,20415,66425,50424,701.994.300
31 ago 2022439,09441,28429,86431,78430,971.294.300
30 ago 2022440,00443,82428,16433,20432,381.251.000
29 ago 2022438,25446,39436,17436,80435,981.796.600
26 ago 2022466,95467,85447,84448,46447,611.777.600
25 ago 2022464,80466,69457,69465,85464,971.701.800
24 ago 2022479,65487,80465,33465,77464,893.587.400
23 ago 2022451,97453,04444,38449,56448,712.339.700
22 ago 2022456,73457,45445,01446,12445,281.692.800
19 ago 2022469,43470,76459,77463,95463,081.509.600
18 ago 2022477,30480,71472,08477,76476,861.162.100
17 ago 2022478,31483,84474,88478,30477,401.422.600
16 ago 2022482,89490,83481,06488,18487,261.031.500
15 ago 2022485,20490,23483,70489,23488,31830.800
12 ago 2022480,64487,60475,46486,66485,741.178.700
11 ago 2022486,36489,27475,52478,77477,871.259.600
10 ago 2022477,79479,59474,40478,09477,191.408.700
09 ago 2022460,77466,08458,61462,07461,201.067.900
08 ago 2022471,32476,35463,83466,76465,881.218.800
05 ago 2022456,48470,65455,22468,99468,11933.800
04 ago 2022465,75467,86458,20466,30465,421.421.400
03 ago 2022451,47466,88450,21465,75464,871.565.400
02 ago 2022442,99451,29441,02446,97446,131.064.700
01 ago 2022448,79456,53444,45448,46447,611.696.800
29 lug 2022445,24459,58445,24456,17455,312.178.600
28 lug 2022434,91450,15431,03448,59447,741.754.000
27 lug 2022418,11437,12416,71433,16432,341.758.500
26 lug 2022423,86424,49409,41414,22413,441.540.000
25 lug 2022431,61432,72422,07426,20425,401.026.500
22 lug 2022436,69446,00429,17434,74433,921.590.300
21 lug 2022420,58436,87420,58434,70433,882.076.400
20 lug 2022408,35422,44405,89420,45419,661.663.600
19 lug 2022397,62404,59391,15403,86403,101.358.900
18 lug 2022396,05400,00386,72388,25387,521.085.600
15 lug 2022388,04394,44382,67392,96392,221.520.700
*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...