La bourse est fermée

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
605,17-3,21 (-0,53 %)
À la clôture : 04:00PM EDT
605,00 -0,17 (-0,03 %)
Échanges après Bourse : 06:27PM EDT
Durée:
20 avr. 2023 - 20 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024609,13611,19598,01605,17605,171 608 900
18 avr. 2024616,89616,89606,28608,38608,38790 900
17 avr. 2024615,39617,80611,84613,21613,211 117 400
16 avr. 2024613,65618,56610,92611,49611,491 264 800
15 avr. 2024629,28630,00610,49612,12612,121 065 800
12 avr. 2024618,49626,23616,09621,11621,111 454 600
11 avr. 2024630,93633,71623,83627,71627,711 612 700
10 avr. 2024630,74635,28626,55628,36628,36962 100
09 avr. 2024650,00650,42636,32644,09644,09847 900
09 avr. 20240.9 Dividende
08 avr. 2024639,17647,39637,08645,28644,381 016 600
05 avr. 2024623,50637,25621,55635,74634,851 619 800
04 avr. 2024633,78637,06620,33621,28620,411 293 300
03 avr. 2024626,59632,86621,45623,00622,131 566 500
02 avr. 2024630,44630,44622,29626,59625,722 119 200
01 avr. 2024653,13654,40635,88639,84638,95697 000
28 mars 2024650,91655,00647,73650,00649,091 163 200
27 mars 2024645,82649,97640,49648,74647,841 119 700
26 mars 2024642,16644,11638,96640,05639,161 002 100
25 mars 2024637,58641,97631,92639,09638,201 020 900
22 mars 2024649,48650,59639,42643,74642,84838 000
21 mars 2024643,51659,12640,50651,29650,381 347 500
20 mars 2024635,19642,18633,31639,65638,761 335 500
19 mars 2024631,50635,34625,59634,55633,661 675 700
18 mars 2024630,19636,75628,96630,39629,511 811 000
15 mars 2024645,49649,00621,04625,52624,653 145 400
14 mars 2024660,00660,00645,56650,04649,131 129 100
13 mars 2024660,00661,55653,68655,07654,16954 900
12 mars 2024655,73666,46647,63662,64661,721 097 300
11 mars 2024649,15653,16638,61650,87649,961 045 700
08 mars 2024644,15657,20641,88651,73650,821 054 100
07 mars 2024656,00657,00646,56649,34648,43903 200
06 mars 2024645,77650,98640,30650,28649,371 070 900
05 mars 2024664,66665,52631,60639,73638,841 382 000
04 mars 2024664,34671,01660,60668,41667,48896 700
01 mars 2024659,05667,11656,22666,52665,591 002 800
29 févr. 2024661,52667,57660,00662,89661,971 934 100
28 févr. 2024661,90665,73656,26659,16658,241 059 700
27 févr. 2024665,00670,73661,33669,36668,431 059 200
26 févr. 2024659,04668,29651,46663,84662,911 579 400
23 févr. 2024652,76668,24646,15659,81658,891 740 400
22 févr. 2024650,08659,38649,52657,92657,001 975 600
21 févr. 2024640,50643,84630,52638,27637,381 146 200
20 févr. 2024650,71655,44641,05645,91645,011 470 600
16 févr. 2024662,96663,00651,12655,74654,831 336 800
15 févr. 2024662,66664,83657,00664,28663,351 438 000
14 févr. 2024642,99657,65642,99657,13656,211 285 400
13 févr. 2024634,53646,40628,70638,29637,401 785 100
12 févr. 2024655,72659,72651,89656,99656,071 279 100
09 févr. 2024657,53662,83654,69658,16657,241 005 100
08 févr. 2024646,43654,24643,17653,07652,161 005 700
07 févr. 2024640,54649,31636,98643,17642,27970 400
06 févr. 2024644,59645,85630,95635,30634,41908 600
05 févr. 2024638,68641,86629,28640,60639,711 007 900
02 févr. 2024628,22642,53628,22639,58638,691 287 300
01 févr. 2024631,52634,88623,20632,86631,981 034 100
31 janv. 2024641,83642,53626,21631,33630,451 208 500
30 janv. 2024647,89652,14646,13647,72646,821 114 600
29 janv. 2024643,00654,02642,09652,88651,97869 200
26 janv. 2024642,80646,20639,71641,36640,47770 900
25 janv. 2024649,47649,47637,07641,49640,601 043 400
24 janv. 2024641,75644,73634,80636,18635,291 017 300
23 janv. 2024630,59636,69624,14635,82634,93853 500
22 janv. 2024626,55632,44626,00630,61629,73954 400
19 janv. 2024614,88624,15610,97622,18621,311 332 100
18 janv. 2024603,40612,12601,80611,36610,511 147 700
17 janv. 2024600,56601,84593,29599,84599,001 540 000
16 janv. 2024607,75612,96601,22603,83602,991 433 100
12 janv. 2024612,00613,99606,08611,80610,95802 400
11 janv. 2024611,17615,67600,51608,71607,861 315 200
10 janv. 2024603,12613,36603,02608,70607,851 292 400
09 janv. 2024591,15606,74590,14605,18604,341 271 100
09 janv. 20240.9 Dividende
08 janv. 2024593,10600,55591,92598,38596,651 689 700
05 janv. 2024586,82592,17586,15589,02587,31838 900
04 janv. 2024590,61594,51585,81586,82585,12956 700
03 janv. 2024597,56598,38589,41591,14589,431 439 400
02 janv. 2024622,25623,06599,63603,76602,011 666 700
29 déc. 2023628,02630,83622,46625,03623,22724 300
28 déc. 2023630,74631,07627,18628,02626,20680 700
27 déc. 2023623,99629,80622,26629,12627,30734 400
26 déc. 2023625,17628,33622,73624,85623,04638 300
22 déc. 2023622,83625,15617,68624,07622,26820 800
21 déc. 2023620,00623,62618,18620,99619,191 000 900
20 déc. 2023619,02627,83615,50615,71613,931 536 500
19 déc. 2023615,48622,21614,71621,46619,661 252 100
18 déc. 2023610,38620,29609,74618,43616,641 538 700
15 déc. 2023602,10611,87602,10608,51606,753 455 500
14 déc. 2023614,69617,61595,96601,18599,442 546 800
13 déc. 2023598,05610,43593,71610,22608,451 606 600
12 déc. 2023588,27594,87583,54594,18592,461 252 000
11 déc. 2023577,32589,06577,00586,66584,961 617 300
08 déc. 2023566,16574,63564,39573,90572,241 195 200
07 déc. 2023570,23573,00564,87571,49569,83898 900
06 déc. 2023575,40576,22565,70566,23564,591 109 500
05 déc. 2023565,34572,27563,39571,78570,12988 900
04 déc. 2023568,62571,18560,68570,47568,821 335 800
01 déc. 2023571,40576,68564,45574,32572,661 334 000
30 nov. 2023577,39582,16565,69571,46569,801 941 100
29 nov. 2023582,99599,00575,90577,23575,562 489 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...