Italia markets open in 4 hours 47 minutes

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
517,22+9,74 (+1,92%)
Alla chiusura: 04:00PM EST
518,99 +1,77 (+0,34%)
Dopo ore: 07:58PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2022516,41526,00513,29517,22517,222.485.400
26 gen 2022532,04536,85499,75507,48507,482.503.100
25 gen 2022516,91528,85509,02515,99515,992.418.200
24 gen 2022526,00535,73500,36534,68534,682.850.100
21 gen 2022546,99552,76527,82528,55528,552.574.300
20 gen 2022552,10566,48543,77544,62544,621.924.000
19 gen 2022542,11558,57540,81545,35545,351.904.500
18 gen 2022539,32548,90536,11537,82537,821.888.100
14 gen 2022551,33557,34543,40550,79550,791.722.600
13 gen 2022580,89582,53551,70552,92552,921.633.400
12 gen 2022584,81589,57575,80577,26577,261.433.700
11 gen 2022566,20579,61558,52578,72578,721.696.500
10 gen 2022553,52570,89543,86570,19570,192.956.700
07 gen 2022586,44588,99563,77567,56567,562.275.200
07 gen 20220.68 Dividendo
06 gen 2022586,80595,85580,21586,39585,711.789.000
05 gen 2022609,43614,69593,17593,70593,012.295.800
04 gen 2022631,47631,47606,13618,32617,601.998.900
03 gen 2022640,03645,61621,28631,47630,741.360.600
31 dic 2021644,33647,35638,72643,22642,47821.500
30 dic 2021648,04650,70642,45643,36642,61776.400
29 dic 2021649,09650,77642,08648,03647,28651.300
28 dic 2021657,86658,84647,40649,78649,03955.700
27 dic 2021639,09653,65638,00652,77652,011.068.700
23 dic 2021631,66638,81630,75635,71634,97759.800
22 dic 2021620,96632,42616,72631,66630,931.014.600
21 dic 2021610,54623,10601,05621,07620,351.875.800
20 dic 2021609,10614,33599,27604,63603,932.236.700
17 dic 2021621,40631,74612,19620,27619,554.330.300
16 dic 2021649,00649,99624,81633,96633,221.954.700
15 dic 2021645,21648,74625,25647,49646,742.555.000
14 dic 2021655,64657,04626,85639,48638,741.865.900
13 dic 2021678,00684,07668,40668,74667,961.430.800
10 dic 2021670,31678,23666,89677,95677,161.276.500
09 dic 2021674,03680,25662,71665,51664,741.180.200
08 dic 2021673,17676,20666,78673,06672,281.332.800
07 dic 2021654,22674,45653,96673,30672,521.615.300
06 dic 2021649,99652,06639,53645,34644,591.687.000
03 dic 2021671,43673,45634,98647,96647,212.277.100
02 dic 2021660,20677,81660,20672,12671,341.961.900
01 dic 2021667,90674,95657,60663,89663,125.184.800
30 nov 2021668,95681,57652,00652,30651,544.186.000
29 nov 2021674,33697,27674,33694,66693,852.009.300
26 nov 2021684,00691,05663,71666,91666,141.279.300
24 nov 2021661,50684,65659,68684,00683,211.715.100
23 nov 2021652,75672,14648,80670,63669,852.112.500
22 nov 2021691,96693,51660,81661,63660,862.177.000
19 nov 2021715,87716,86681,46692,34691,543.615.700
18 nov 2021636,52636,72626,43628,94628,211.319.900
17 nov 2021643,58644,55629,84635,06634,321.321.900
16 nov 2021626,16646,48625,95645,76645,011.331.700
15 nov 2021628,19632,95622,55626,14625,411.402.500
12 nov 2021610,93628,38610,93626,99626,261.182.600
11 nov 2021607,25610,60605,91606,87606,17684.300
10 nov 2021611,39617,99603,56603,98603,281.197.300
09 nov 2021615,95618,13611,22612,78612,071.205.100
08 nov 2021619,01619,49608,21615,25614,541.222.800
05 nov 2021628,19629,31612,79614,99614,281.428.200
04 nov 2021621,28631,56620,31625,68624,951.267.100
03 nov 2021619,91625,66609,26622,87622,151.093.900
02 nov 2021612,09625,66610,50618,39617,671.024.500
01 nov 2021628,53629,98607,31608,81608,101.246.300
29 ott 2021613,36626,60610,88625,99625,261.038.200
28 ott 2021613,15620,41605,82615,41614,701.066.600
27 ott 2021609,22617,32606,90613,13612,421.457.700
26 ott 2021605,58613,36602,46608,61607,901.418.600
25 ott 2021590,80604,23589,75602,56601,861.104.600
22 ott 2021580,90591,63580,00590,80590,11991.800
21 ott 2021570,00578,93565,30578,35577,68729.600
20 ott 2021574,34575,68568,91570,53569,87836.200
19 ott 2021568,15573,13563,96572,80572,14978.000
18 ott 2021552,76564,81548,27564,56563,911.321.800
15 ott 2021545,00553,28543,27552,16551,521.602.700
14 ott 2021543,35549,92542,00543,78543,151.068.300
13 ott 2021534,25539,64532,25534,94534,32866.500
12 ott 2021527,02533,40524,14527,05526,44873.000
11 ott 2021528,75533,46525,04525,41524,801.025.300
08 ott 2021539,06541,39529,44531,12530,50937.000
07 ott 2021538,17544,75537,08537,73537,11955.600
07 ott 20210.68 Dividendo
06 ott 2021526,42537,93526,01534,61533,31977.600
05 ott 2021529,06536,93526,40533,35532,05958.300
04 ott 2021539,69541,53519,00525,35524,071.456.000
01 ott 2021541,24546,05533,28543,97542,651.439.900
30 set 2021549,39554,49539,21539,51538,201.540.800
29 set 2021548,88553,15545,04546,93545,60994.800
28 set 2021560,44562,78544,48545,01543,691.647.600
27 set 2021572,85573,83561,30567,01565,631.279.100
24 set 2021573,39579,17570,34577,92576,521.168.700
23 set 2021566,18578,31565,08577,37575,971.235.100
22 set 2021560,60565,00553,64562,80561,43911.100
21 set 2021559,74559,87553,51555,25553,90758.100
20 set 2021553,01560,21547,51554,40553,051.300.000
17 set 2021572,84572,84560,67561,85560,481.860.900
16 set 2021570,91574,72567,94572,88571,49999.900
15 set 2021570,00572,37564,60572,11570,721.025.700
14 set 2021565,95571,20563,02568,27566,891.182.800
13 set 2021570,19571,47551,26557,42556,071.192.700
10 set 2021571,41573,00567,04567,38566,001.088.400
09 set 2021568,53572,86566,59567,75566,37775.300
*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...