Italia markets closed

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
486,66+7,89 (+1,65%)
Alla chiusura: 04:00PM EDT
487,00 +0,34 (+0,07%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 2022480,64487,60475,46486,66486,661.177.700
11 ago 2022486,36489,27475,52478,77478,771.259.600
10 ago 2022477,79479,59474,40478,09478,091.408.700
09 ago 2022460,77466,08458,61462,07462,071.067.900
08 ago 2022471,32476,35463,83466,76466,761.218.800
05 ago 2022456,48470,65455,22468,99468,99933.500
04 ago 2022465,75467,86458,20466,30466,301.421.400
03 ago 2022451,47466,88450,21465,75465,751.565.400
02 ago 2022442,99451,29441,02446,97446,971.064.700
01 ago 2022448,79456,53444,45448,46448,461.696.800
29 lug 2022445,24459,58445,24456,17456,172.178.600
28 lug 2022434,91450,15431,03448,59448,591.754.000
27 lug 2022418,11437,12416,71433,16433,161.758.500
26 lug 2022423,86424,49409,41414,22414,221.540.000
25 lug 2022431,61432,72422,07426,20426,201.026.500
22 lug 2022436,69446,00429,17434,74434,741.590.300
21 lug 2022420,58436,87420,58434,70434,702.076.400
20 lug 2022408,35422,44405,89420,45420,451.663.600
19 lug 2022397,62404,59391,15403,86403,861.358.900
18 lug 2022396,05400,00386,72388,25388,251.085.600
15 lug 2022388,04394,44382,67392,96392,961.520.700
14 lug 2022380,58383,36370,77379,87379,871.312.400
13 lug 2022376,99387,16373,95383,31383,311.255.400
12 lug 2022405,12406,00381,13385,87385,871.611.300
11 lug 2022404,65406,94395,37402,56402,561.019.400
08 lug 2022402,41409,80398,22406,81406,811.173.100
08 lug 20220.68 Dividendo
07 lug 2022399,37411,62397,87410,84410,161.585.100
06 lug 2022403,34408,58396,73404,91404,241.356.400
05 lug 2022384,77400,34380,33400,22399,561.590.500
01 lug 2022382,50391,13378,08388,31387,671.133.800
30 giu 2022387,70389,58376,18385,44384,801.670.400
29 giu 2022389,38392,55382,74389,66389,021.066.300
28 giu 2022405,75409,77384,49386,29385,651.631.100
27 giu 2022415,36420,00402,82404,72404,051.783.800
24 giu 2022407,77419,68407,33417,62416,932.632.900
23 giu 2022387,31401,48380,80400,75400,092.111.700
22 giu 2022371,77391,15371,56380,84380,211.773.500
21 giu 2022377,04383,03374,40377,43376,812.019.000
17 giu 2022363,05375,16362,54369,71369,102.776.200
16 giu 2022365,46370,40355,22359,63359,032.106.100
15 giu 2022370,39386,79368,47378,54377,911.830.300
14 giu 2022366,81371,11359,84364,78364,181.401.500
13 giu 2022368,29372,99361,76363,99363,392.191.200
10 giu 2022390,40393,40378,84381,22380,592.197.200
09 giu 2022409,55414,42400,11400,55399,891.186.300
08 giu 2022415,34420,18412,36414,46413,771.335.100
07 giu 2022404,11418,75403,15416,65415,961.218.100
06 giu 2022416,58419,86406,75408,97408,29859.900
03 giu 2022416,70420,68405,38408,95408,271.519.000
02 giu 2022409,36427,25408,48426,86426,151.453.400
01 giu 2022420,21424,59406,36408,37407,691.598.400
31 mag 2022419,82425,00412,57414,46413,774.297.700
27 mag 2022411,00422,83410,69422,48421,782.932.400
26 mag 2022386,29414,00385,85406,42405,753.508.100
25 mag 2022372,79395,58363,50388,45387,815.277.100
24 mag 2022363,11365,71355,74358,97358,382.877.700
23 mag 2022371,15372,00363,00371,37370,761.799.400
20 mag 2022367,82371,79356,27367,78367,171.921.600
19 mag 2022355,56369,12354,66362,33361,732.102.900
18 mag 2022364,15368,84351,90353,31352,731.721.100
17 mag 2022369,10373,73359,22371,87371,251.643.100
16 mag 2022370,10370,33356,39359,59358,991.554.800
13 mag 2022362,10376,95360,61371,76371,141.894.200
12 mag 2022342,57355,47339,36353,89353,303.268.000
11 mag 2022366,85376,43354,52356,17355,582.563.400
10 mag 2022381,67383,47364,51371,19370,582.271.000
09 mag 2022386,83390,93363,77367,01366,403.485.200
06 mag 2022406,18406,54390,81395,71395,061.989.700
05 mag 2022437,87439,75404,77409,86409,182.110.600
04 mag 2022432,00448,35418,16447,92447,181.599.300
03 mag 2022429,62433,54425,66430,84430,131.324.300
02 mag 2022420,08427,90413,23427,01426,301.778.700
29 apr 2022441,57442,50417,63418,75418,061.898.500
28 apr 2022423,99448,01421,79444,58443,841.791.000
27 apr 2022421,17428,82416,16418,25417,561.927.900
26 apr 2022444,55445,27421,11421,35420,652.218.200
25 apr 2022441,59447,43433,60446,93446,192.094.000
22 apr 2022466,26468,02442,78443,29442,561.699.300
21 apr 2022484,83491,63463,56465,65464,881.426.600
20 apr 2022487,58492,37481,24481,95481,151.184.600
19 apr 2022466,30485,66464,91485,07484,271.184.300
18 apr 2022461,68474,17460,60469,04468,26989.300
14 apr 2022467,70469,28459,88465,11464,341.646.100
13 apr 2022464,35473,24460,00470,42469,641.477.800
12 apr 2022479,89484,49461,17461,62460,861.509.700
11 apr 2022478,37478,63464,74473,34472,561.595.600
08 apr 2022493,32493,32481,51482,84482,041.717.500
08 apr 20220.68 Dividendo
07 apr 2022484,62498,45484,23495,01493,511.568.200
06 apr 2022485,27493,59482,08490,21488,732.041.300
05 apr 2022501,91506,36491,00496,05494,551.632.600
04 apr 2022485,38507,71485,00505,65504,122.326.700
01 apr 2022480,64487,49477,07483,93482,471.316.200
31 mar 2022477,67488,86473,57480,84479,382.647.900
30 mar 2022480,96481,52468,22471,95470,521.747.800
29 mar 2022488,13490,09475,80485,36483,891.918.000
28 mar 2022460,54481,71458,20480,50479,052.085.000
25 mar 2022467,52469,04452,82459,35457,961.312.200
24 mar 2022464,16467,22453,04465,63464,221.567.200
*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...