Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTU.US
652.14+15.40(+2.42%)(czas lokalny: 15.08.2024 16:00)Intuit Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 645.39 | 652.96 | 644.20 | 652.14 | 937 097 | 0 |
14.08.2024 | 627.27 | 640.23 | 625.00 | 636.74 | 1 501 283 | 0 |
13.08.2024 | 634.69 | 648.56 | 630.01 | 645.83 | 1 040 171 | 0 |
12.08.2024 | 629.22 | 635.29 | 624.83 | 627.41 | 647 079 | 0 |
09.08.2024 | 625.00 | 634.79 | 621.09 | 630.20 | 802 793 | 0 |
08.08.2024 | 615.52 | 628.86 | 613.74 | 626.12 | 1 042 370 | 0 |
07.08.2024 | 622.96 | 630.12 | 608.03 | 609.45 | 1 123 535 | 0 |
06.08.2024 | 610.13 | 622.06 | 607.02 | 612.29 | 1 339 489 | 0 |
05.08.2024 | 608.26 | 614.77 | 597.20 | 602.97 | 1 787 125 | 0 |
02.08.2024 | 626.94 | 627.41 | 611.09 | 623.92 | 1 788 726 | 0 |
01.08.2024 | 647.00 | 660.21 | 630.09 | 637.82 | 1 301 236 | 0 |
31.07.2024 | 652.00 | 662.70 | 641.91 | 647.35 | 1 423 914 | 0 |
30.07.2024 | 639.88 | 645.61 | 629.53 | 635.80 | 1 064 190 | 0 |
29.07.2024 | 637.45 | 642.64 | 629.14 | 636.36 | 1 242 197 | 0 |
26.07.2024 | 632.60 | 643.50 | 627.66 | 633.36 | 987 151 | 0 |
25.07.2024 | 629.87 | 641.12 | 620.27 | 626.32 | 1 240 978 | 0 |
24.07.2024 | 629.82 | 637.31 | 619.10 | 620.24 | 1 590 300 | 0 |
23.07.2024 | 643.68 | 648.26 | 636.60 | 637.10 | 1 193 616 | 0 |
22.07.2024 | 643.61 | 645.98 | 635.91 | 644.52 | 1 473 576 | 0 |
19.07.2024 | 638.78 | 640.45 | 632.40 | 636.56 | 1 056 569 | 0 |
18.07.2024 | 661.66 | 661.66 | 632.68 | 637.47 | 1 383 880 | 0 |
17.07.2024 | 663.07 | 666.32 | 658.06 | 658.91 | 1 156 378 | 0 |
16.07.2024 | 660.00 | 668.64 | 655.53 | 666.15 | 988 709 | 0 |
15.07.2024 | 641.04 | 658.54 | 640.18 | 658.18 | 1 043 896 | 0 |
12.07.2024 | 631.64 | 646.10 | 629.52 | 641.95 | 1 044 892 | 0 |
11.07.2024 | 638.59 | 643.17 | 627.22 | 629.41 | 1 235 122 | 0 |
10.07.2024 | 636.69 | 636.69 | 622.65 | 632.84 | 1 962 616 | 0 |
09.07.2024 | 659.58 | 660.00 | 649.09 | 650.42 | 861 431 | 0 |
08.07.2024 | 660.58 | 663.09 | 655.94 | 659.58 | 1 022 474 | 0 |
05.07.2024 | 655.00 | 674.34 | 653.36 | 668.75 | 1 517 071 | 0 |
03.07.2024 | 651.27 | 662.44 | 650.55 | 659.90 | 931 929 | 0 |
02.07.2024 | 651.00 | 657.00 | 649.69 | 656.22 | 951 174 | 0 |
01.07.2024 | 652.51 | 653.13 | 642.48 | 650.77 | 1 195 205 | 0 |
28.06.2024 | 652.00 | 662.59 | 647.98 | 657.21 | 1 753 981 | 0 |
27.06.2024 | 639.08 | 657.17 | 635.51 | 651.44 | 1 478 194 | 0 |
26.06.2024 | 628.00 | 638.77 | 624.49 | 637.48 | 1 169 588 | 0 |
25.06.2024 | 629.17 | 630.55 | 624.39 | 630.47 | 1 272 120 | 0 |
24.06.2024 | 630.72 | 633.72 | 622.46 | 623.88 | 1 605 990 | 0 |
21.06.2024 | 625.84 | 634.15 | 618.55 | 632.15 | 3 682 587 | 0 |
20.06.2024 | 610.49 | 617.66 | 608.01 | 616.08 | 1 840 018 | 0 |
18.06.2024 | 603.73 | 609.68 | 609.68 | 609.68 | 1 376 148 | 0 |
17.06.2024 | 589.84 | 604.63 | 586.25 | 602.52 | 1 248 734 | 0 |
14.06.2024 | 598.40 | 599.99 | 594.59 | 595.70 | 1 070 500 | 0 |
13.06.2024 | 594.53 | 600.41 | 586.03 | 594.62 | 2 132 221 | 0 |
12.06.2024 | 580.00 | 602.67 | 578.65 | 592.22 | 2 591 779 | 0 |
11.06.2024 | 565.00 | 569.42 | 562.57 | 566.70 | 1 570 986 | 0 |
10.06.2024 | 569.43 | 572.72 | 565.77 | 567.24 | 1 567 749 | 0 |
07.06.2024 | 572.67 | 576.29 | 566.46 | 573.90 | 1 048 593 | 0 |
06.06.2024 | 574.94 | 575.60 | 570.00 | 572.65 | 1 448 756 | 0 |
05.06.2024 | 571.88 | 574.84 | 560.53 | 574.27 | 1 596 029 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus