Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTU.US
632.31+5.45(+0.87%)(czas lokalny: 10.05.2024 16:00)Intuit Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 628.60 | 637.99 | 628.01 | 632.31 | 917 544 | 0 |
09.05.2024 | 632.43 | 633.88 | 624.21 | 626.86 | 1 292 679 | 0 |
08.05.2024 | 641.15 | 641.43 | 629.53 | 632.43 | 889 759 | 0 |
07.05.2024 | 635.29 | 641.61 | 631.31 | 641.15 | 757 770 | 0 |
06.05.2024 | 634.00 | 635.00 | 627.58 | 634.64 | 802 887 | 0 |
03.05.2024 | 623.78 | 631.39 | 622.15 | 629.27 | 1 109 512 | 0 |
02.05.2024 | 617.06 | 620.86 | 607.28 | 614.04 | 1 103 544 | 0 |
01.05.2024 | 625.13 | 629.66 | 610.04 | 615.20 | 1 199 152 | 0 |
30.04.2024 | 637.01 | 637.94 | 625.23 | 625.62 | 1 309 911 | 0 |
29.04.2024 | 637.33 | 644.99 | 634.38 | 638.39 | 886 523 | 0 |
26.04.2024 | 627.07 | 640.17 | 626.26 | 636.55 | 1 192 496 | 0 |
25.04.2024 | 631.77 | 632.82 | 619.76 | 626.39 | 1 242 962 | 0 |
24.04.2024 | 623.50 | 642.10 | 622.56 | 635.49 | 1 378 172 | 0 |
23.04.2024 | 614.60 | 632.83 | 612.07 | 630.88 | 1 461 942 | 0 |
22.04.2024 | 608.84 | 614.07 | 600.90 | 609.77 | 1 056 878 | 0 |
19.04.2024 | 609.13 | 611.19 | 598.01 | 605.17 | 1 609 082 | 0 |
18.04.2024 | 616.89 | 616.89 | 606.28 | 608.38 | 791 072 | 0 |
17.04.2024 | 615.39 | 617.80 | 611.84 | 613.21 | 1 117 442 | 0 |
16.04.2024 | 613.65 | 618.56 | 610.92 | 611.49 | 1 264 878 | 0 |
15.04.2024 | 629.28 | 630.00 | 610.41 | 612.12 | 1 065 768 | 0 |
12.04.2024 | 618.36 | 626.23 | 615.95 | 621.11 | 1 454 644 | 0 |
11.04.2024 | 630.93 | 633.71 | 623.83 | 627.71 | 1 612 813 | 0 |
10.04.2024 | 630.74 | 635.28 | 626.55 | 628.36 | 962 309 | 0 |
09.04.2024 | 650.00 | 650.57 | 636.29 | 644.09 | 847 929 | 0 |
08.04.2024 | 639.17 | 647.44 | 637.08 | 645.28 | 1 016 678 | 0 |
05.04.2024 | 623.50 | 637.25 | 621.55 | 635.74 | 1 619 825 | 0 |
04.04.2024 | 633.78 | 637.06 | 620.33 | 621.28 | 1 293 478 | 0 |
03.04.2024 | 626.59 | 632.86 | 621.35 | 623.00 | 1 566 524 | 0 |
02.04.2024 | 630.44 | 631.49 | 622.21 | 626.59 | 2 119 447 | 0 |
01.04.2024 | 653.13 | 654.40 | 635.88 | 639.84 | 696 985 | 0 |
28.03.2024 | 650.91 | 650.00 | 650.00 | 650.00 | 1 163 442 | 0 |
27.03.2024 | 645.82 | 649.97 | 640.49 | 648.74 | 1 119 902 | 0 |
26.03.2024 | 642.16 | 644.10 | 638.96 | 640.05 | 1 002 101 | 0 |
25.03.2024 | 637.58 | 641.97 | 631.61 | 639.09 | 1 021 032 | 0 |
22.03.2024 | 649.48 | 650.59 | 639.42 | 643.74 | 838 552 | 0 |
21.03.2024 | 643.51 | 659.12 | 640.50 | 651.29 | 1 347 563 | 0 |
20.03.2024 | 635.19 | 642.18 | 633.11 | 639.65 | 1 335 557 | 0 |
19.03.2024 | 631.50 | 635.34 | 625.59 | 634.55 | 1 675 659 | 0 |
18.03.2024 | 630.19 | 636.75 | 628.96 | 630.39 | 1 811 079 | 0 |
15.03.2024 | 645.58 | 649.00 | 621.04 | 625.52 | 3 145 835 | 0 |
14.03.2024 | 660.00 | 660.00 | 645.56 | 650.04 | 1 129 145 | 0 |
13.03.2024 | 660.00 | 661.54 | 653.62 | 655.07 | 954 898 | 0 |
12.03.2024 | 655.73 | 666.46 | 647.60 | 662.64 | 1 097 263 | 0 |
11.03.2024 | 648.97 | 653.16 | 638.61 | 650.87 | 1 045 748 | 0 |
08.03.2024 | 644.15 | 657.20 | 641.88 | 651.73 | 1 054 477 | 0 |
07.03.2024 | 655.66 | 657.00 | 646.56 | 649.34 | 903 200 | 0 |
06.03.2024 | 645.77 | 650.98 | 640.30 | 650.28 | 1 071 093 | 0 |
05.03.2024 | 664.66 | 665.54 | 631.60 | 639.73 | 1 382 219 | 0 |
04.03.2024 | 664.34 | 671.06 | 660.60 | 668.41 | 896 779 | 0 |
01.03.2024 | 659.05 | 667.14 | 656.22 | 666.52 | 1 003 879 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus