Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTU.US
630.88+21.11(+3.46%)(czas lokalny: 23.04.2024 16:00)Intuit Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
29.02.2024 | 661.52 | 667.57 | 660.00 | 662.89 | 1 934 125 | 0 |
28.02.2024 | 661.90 | 665.73 | 656.27 | 659.16 | 1 059 682 | 0 |
27.02.2024 | 665.00 | 670.74 | 661.33 | 669.36 | 1 059 221 | 0 |
26.02.2024 | 659.04 | 668.28 | 651.46 | 663.84 | 1 579 381 | 0 |
23.02.2024 | 652.76 | 668.24 | 646.15 | 659.81 | 1 740 445 | 0 |
22.02.2024 | 650.08 | 659.38 | 649.52 | 657.92 | 1 975 613 | 0 |
21.02.2024 | 640.50 | 643.84 | 630.52 | 638.27 | 1 146 180 | 0 |
20.02.2024 | 650.85 | 655.50 | 641.05 | 645.91 | 1 470 601 | 0 |
16.02.2024 | 662.96 | 655.74 | 655.74 | 655.74 | 1 336 802 | 0 |
15.02.2024 | 664.28 | 664.83 | 657.00 | 664.28 | 1 438 184 | 0 |
14.02.2024 | 642.99 | 657.65 | 642.99 | 657.13 | 1 285 456 | 0 |
13.02.2024 | 634.53 | 646.40 | 628.57 | 638.29 | 1 785 300 | 0 |
12.02.2024 | 655.72 | 659.72 | 651.89 | 656.99 | 1 279 158 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus