Italia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
635,49+4,61 (+0,73%)
Alla chiusura: 04:00PM EDT
635,76 +0,27 (+0,04%)
Dopo ore: 05:17PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024623,50642,10622,56635,49635,491.371.121
23 apr 2024615,12632,83612,07630,88630,881.461.900
22 apr 2024608,46614,07600,90609,77609,771.056.800
19 apr 2024609,13611,19598,01605,17605,171.608.900
18 apr 2024616,89616,89606,28608,38608,38790.900
17 apr 2024615,39617,80611,84613,21613,211.117.400
16 apr 2024613,65618,56610,92611,49611,491.264.800
15 apr 2024629,28630,00610,49612,12612,121.065.800
12 apr 2024618,49626,23616,09621,11621,111.454.600
11 apr 2024630,93633,71623,83627,71627,711.612.700
10 apr 2024630,74635,28626,55628,36628,36962.100
09 apr 2024650,00650,42636,32644,09644,09847.900
09 apr 20240.9 Dividendo
08 apr 2024639,17647,39637,08645,28644,381.016.600
05 apr 2024623,50637,25621,55635,74634,851.619.800
04 apr 2024633,78637,06620,33621,28620,411.293.300
03 apr 2024626,59632,86621,45623,00622,131.566.500
02 apr 2024630,44630,44622,29626,59625,722.119.200
01 apr 2024653,13654,40635,88639,84638,95697.000
28 mar 2024650,91655,00647,73650,00649,091.163.200
27 mar 2024645,82649,97640,49648,74647,841.119.700
26 mar 2024642,16644,11638,96640,05639,161.002.100
25 mar 2024637,58641,97631,92639,09638,201.020.900
22 mar 2024649,48650,59639,42643,74642,84838.000
21 mar 2024643,51659,12640,50651,29650,381.347.500
20 mar 2024635,19642,18633,31639,65638,761.335.500
19 mar 2024631,50635,34625,59634,55633,661.675.700
18 mar 2024630,19636,75628,96630,39629,511.811.000
15 mar 2024645,49649,00621,04625,52624,653.145.400
14 mar 2024660,00660,00645,56650,04649,131.129.100
13 mar 2024660,00661,55653,68655,07654,16954.900
12 mar 2024655,73666,46647,63662,64661,721.097.300
11 mar 2024649,15653,16638,61650,87649,961.045.700
08 mar 2024644,15657,20641,88651,73650,821.054.100
07 mar 2024656,00657,00646,56649,34648,43903.200
06 mar 2024645,77650,98640,30650,28649,371.070.900
05 mar 2024664,66665,52631,60639,73638,841.382.000
04 mar 2024664,34671,01660,60668,41667,48896.700
01 mar 2024659,05667,11656,22666,52665,591.002.800
29 feb 2024661,52667,57660,00662,89661,971.934.100
28 feb 2024661,90665,73656,26659,16658,241.059.700
27 feb 2024665,00670,73661,33669,36668,431.059.200
26 feb 2024659,04668,29651,46663,84662,911.579.400
23 feb 2024652,76668,24646,15659,81658,891.740.400
22 feb 2024650,08659,38649,52657,92657,001.975.600
21 feb 2024640,50643,84630,52638,27637,381.146.200
20 feb 2024650,71655,44641,05645,91645,011.470.600
16 feb 2024662,96663,00651,12655,74654,831.336.800
15 feb 2024662,66664,83657,00664,28663,351.438.000
14 feb 2024642,99657,65642,99657,13656,211.285.400
13 feb 2024634,53646,40628,70638,29637,401.785.100
12 feb 2024655,72659,72651,89656,99656,071.279.100
09 feb 2024657,53662,83654,69658,16657,241.005.100
08 feb 2024646,43654,24643,17653,07652,161.005.700
07 feb 2024640,54649,31636,98643,17642,27970.400
06 feb 2024644,59645,85630,95635,30634,41908.600
05 feb 2024638,68641,86629,28640,60639,711.007.900
02 feb 2024628,22642,53628,22639,58638,691.287.300
01 feb 2024631,52634,88623,20632,86631,981.034.100
31 gen 2024641,83642,53626,21631,33630,451.208.500
30 gen 2024647,89652,14646,13647,72646,821.114.600
29 gen 2024643,00654,02642,09652,88651,97869.200
26 gen 2024642,80646,20639,71641,36640,47770.900
25 gen 2024649,47649,47637,07641,49640,601.043.400
24 gen 2024641,75644,73634,80636,18635,291.017.300
23 gen 2024630,59636,69624,14635,82634,93853.500
22 gen 2024626,55632,44626,00630,61629,73954.400
19 gen 2024614,88624,15610,97622,18621,311.332.100
18 gen 2024603,40612,12601,80611,36610,511.147.700
17 gen 2024600,56601,84593,29599,84599,001.540.000
16 gen 2024607,75612,96601,22603,83602,991.433.100
12 gen 2024612,00613,99606,08611,80610,95802.400
11 gen 2024611,17615,67600,51608,71607,861.315.200
10 gen 2024603,12613,36603,02608,70607,851.292.400
09 gen 2024591,15606,74590,14605,18604,341.271.100
09 gen 20240.9 Dividendo
08 gen 2024593,10600,55591,92598,38596,651.689.700
05 gen 2024586,82592,17586,15589,02587,31838.900
04 gen 2024590,61594,51585,81586,82585,12956.700
03 gen 2024597,56598,38589,41591,14589,431.439.400
02 gen 2024622,25623,06599,63603,76602,011.666.700
29 dic 2023628,02630,83622,46625,03623,22724.300
28 dic 2023630,74631,07627,18628,02626,20680.700
27 dic 2023623,99629,80622,26629,12627,30734.400
26 dic 2023625,17628,33622,73624,85623,04638.300
22 dic 2023622,83625,15617,68624,07622,26820.800
21 dic 2023620,00623,62618,18620,99619,191.000.900
20 dic 2023619,02627,83615,50615,71613,931.536.500
19 dic 2023615,48622,21614,71621,46619,661.252.100
18 dic 2023610,38620,29609,74618,43616,641.538.700
15 dic 2023602,10611,87602,10608,51606,753.455.500
14 dic 2023614,69617,61595,96601,18599,442.546.800
13 dic 2023598,05610,43593,71610,22608,451.606.600
12 dic 2023588,27594,87583,54594,18592,461.252.000
11 dic 2023577,32589,06577,00586,66584,961.617.300
08 dic 2023566,16574,63564,39573,90572,241.195.200
07 dic 2023570,23573,00564,87571,49569,83898.900
06 dic 2023575,40576,22565,70566,23564,591.109.500
05 dic 2023565,34572,27563,39571,78570,12988.900
04 dic 2023568,62571,18560,68570,47568,821.335.800
*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...