Italia Markets open in 4 hrs 30 mins

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
429,57-2,92 (-0,68%)
Alla chiusura: 04:00PM EDT
430,21 +0,64 (+0,15%)
Dopo ore: 06:34PM EDT
Periodo di tempo:
26 mar 2022 - 26 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 2023428,72432,00422,42429,57429,571.659.700
23 mar 2023419,18434,97415,58432,49432,492.737.900
22 mar 2023420,73428,24414,01414,21414,211.558.500
21 mar 2023414,34422,69411,19422,03422,031.439.600
20 mar 2023412,16413,78405,76411,84411,841.520.000
17 mar 2023416,83418,15408,52413,69413,693.124.300
16 mar 2023405,39420,28401,21418,15418,151.965.700
15 mar 2023404,28408,28401,63406,32406,321.852.700
14 mar 2023400,63409,14398,95408,30408,302.236.600
13 mar 2023392,41397,82384,05391,56391,562.394.700
10 mar 2023403,43404,63388,82392,61392,612.855.200
09 mar 2023418,80424,68403,74404,58404,581.723.800
08 mar 2023408,16418,18408,00416,67416,671.448.800
07 mar 2023413,08418,20408,44409,29409,291.261.400
06 mar 2023408,58419,71406,72412,71412,711.459.200
03 mar 2023401,59410,72400,09408,52408,521.550.600
02 mar 2023398,86402,89393,87400,37400,371.516.400
01 mar 2023405,00406,38396,42401,27401,271.651.100
28 feb 2023410,00413,08405,37407,18407,182.218.800
27 feb 2023421,38422,55412,04412,62412,622.166.400
24 feb 2023404,99429,99404,11419,81419,814.044.700
23 feb 2023410,83416,24404,04411,88411,882.476.100
22 feb 2023400,53408,09397,79406,38406,381.688.000
21 feb 2023396,35400,16393,69396,26396,261.331.700
17 feb 2023406,41406,51396,87404,38404,381.626.100
16 feb 2023409,17416,58406,55408,36408,361.281.600
15 feb 2023418,29423,19414,44421,24421,24865.200
14 feb 2023416,43426,22412,27421,97421,97878.500
13 feb 2023415,98419,22413,91418,09418,091.028.900
10 feb 2023415,00416,11408,90413,52413,52998.400
09 feb 2023430,64431,99418,29419,74419,741.098.500
08 feb 2023426,65430,65417,70421,74421,741.055.000
07 feb 2023412,74429,88409,02427,67427,671.400.700
06 feb 2023417,65418,26412,70414,99414,991.337.900
03 feb 2023440,76440,91421,69423,76423,761.843.200
02 feb 2023443,96457,94442,09452,16452,161.917.600
01 feb 2023420,35437,96416,01435,55435,551.521.700
31 gen 2023416,45422,92415,10422,67422,671.174.600
30 gen 2023416,14420,53412,24416,45416,451.543.400
27 gen 2023408,32428,70407,27422,62422,621.724.800
26 gen 2023409,95413,22402,08412,55412,551.282.600
25 gen 2023394,30403,95385,49401,90401,901.131.900
24 gen 2023410,00410,00398,74401,55401,551.189.600
23 gen 2023400,73410,51399,12410,00410,002.211.800
20 gen 2023383,27400,31382,55398,07398,071.702.000
19 gen 2023383,14388,97378,22378,60378,601.082.000
18 gen 2023392,10401,32385,64386,07386,071.603.200
17 gen 2023392,00395,29386,75390,20390,201.658.700
13 gen 2023390,00394,63386,46393,21393,211.311.100
12 gen 2023398,27398,27386,03396,70396,701.099.000
11 gen 2023388,28395,83384,29395,31395,311.587.300
10 gen 2023387,58394,96385,53388,68388,681.069.900
09 gen 2023391,10402,64388,16395,34395,341.331.600
06 gen 2023380,24389,34370,62386,52386,521.312.700
05 gen 2023386,35387,47375,00375,62375,621.263.800
04 gen 2023397,58399,72387,60391,57391,571.209.700
03 gen 2023396,70404,45385,22391,18391,181.874.000
30 dic 2022386,01389,44382,68389,22389,22948.900
29 dic 2022380,38391,98377,56390,87390,871.004.600
28 dic 2022385,36388,50374,82376,50376,50843.600
27 dic 2022383,44385,34377,46383,11383,11823.300
23 dic 2022383,32385,43378,50384,49384,49705.200
22 dic 2022385,35387,75376,76383,95383,951.312.600
21 dic 2022389,43396,39384,26393,33393,331.330.100
20 dic 2022381,87390,06380,82387,08387,081.320.100
19 dic 2022388,74388,74377,50383,52383,521.535.400
16 dic 2022392,73393,99380,55384,98384,983.565.600
15 dic 2022410,94415,16394,24396,53396,531.741.300
14 dic 2022426,53434,24416,15418,92418,921.631.400
13 dic 2022432,11441,98422,21428,39428,393.247.700
12 dic 2022400,73410,98398,33410,78410,781.810.500
09 dic 2022404,19405,83399,28399,83399,831.061.300
08 dic 2022391,60406,72389,46405,36405,361.525.700
07 dic 2022388,06394,19385,39388,65388,65968.600
06 dic 2022395,45395,49385,16389,78389,781.209.800
05 dic 2022401,16404,20393,18395,14395,141.499.000
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
*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...