INTU - Intuit Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 2023430,45440,27429,97439,58439,58691 196
02 juin 2023423,25432,61423,25430,49430,491 702 000
01 juin 2023417,59426,00416,26422,12422,121 910 500
31 mai 2023400,79420,25400,22419,12419,126 180 600
30 mai 2023424,37427,37405,61406,09406,093 400 700
26 mai 2023413,76428,00413,11418,43418,433 287 100
25 mai 2023418,50421,00407,54413,10413,104 119 800
24 mai 2023421,00425,73413,36415,92415,926 664 400
23 mai 2023455,58460,75449,80449,80449,802 658 600
22 mai 2023449,61455,40445,48454,11454,111 948 500
19 mai 2023449,52450,27444,82446,03446,031 234 400
18 mai 2023433,56448,71432,32447,66447,661 770 900
17 mai 2023423,32432,85420,15431,86431,861 280 900
16 mai 2023422,15430,08419,08421,41421,411 574 100
15 mai 2023413,00427,27410,47426,21426,212 088 000
12 mai 2023426,39430,01424,39427,62427,621 224 200
11 mai 2023432,33432,96423,65424,89424,891 573 300
10 mai 2023432,98436,31426,93431,52431,521 425 100
09 mai 2023424,44430,52422,81427,68427,68783 700
08 mai 2023422,43427,77416,57426,89426,891 359 600
05 mai 2023427,88439,25425,18425,95425,951 800 100
04 mai 2023432,64432,75421,31422,45422,451 283 800
03 mai 2023440,20440,96428,20429,65429,651 274 800
02 mai 2023445,08445,37430,81436,46436,461 213 500
01 mai 2023441,79446,74439,97442,51442,511 419 200
28 avr. 2023428,73462,50424,79443,95443,952 538 000
27 avr. 2023416,86430,39414,34429,16429,161 479 300
26 avr. 2023418,32422,51412,94413,70413,701 947 900
25 avr. 2023436,95438,58418,85419,83419,832 269 100
24 avr. 2023450,07450,23439,60442,32442,321 177 100
21 avr. 2023448,64452,71443,27446,40446,401 280 600
20 avr. 2023439,88451,12439,88447,40447,401 103 700
19 avr. 2023437,49445,62437,00445,49445,49802 700
18 avr. 2023445,00445,65439,59442,59442,59878 400
17 avr. 2023443,91443,91435,96440,09440,09993 100
14 avr. 2023439,01443,69436,24441,62441,621 328 700
13 avr. 2023439,47443,53438,19441,81441,81970 600
12 avr. 2023443,47444,54434,44435,09435,09981 600
11 avr. 2023441,85443,61434,39437,50437,501 267 300
10 avr. 2023441,29445,96435,94444,72444,721 165 900
06 avr. 2023433,83447,94432,36446,76446,761 673 600
06 avr. 20230.78 Dividende
05 avr. 2023439,63440,05431,87439,15438,371 494 700
04 avr. 2023440,15446,73437,11439,81439,031 120 000
03 avr. 2023443,01443,01436,16440,67439,891 234 100
31 mars 2023442,63448,04441,50445,83445,041 700 900
30 mars 2023439,72442,41437,42440,09439,311 515 700
29 mars 2023427,07434,23424,01433,29432,521 320 100
28 mars 2023426,94427,73416,95419,33418,591 322 300
27 mars 2023429,65431,53423,24426,94426,181 677 000
24 mars 2023428,72432,00422,42429,57428,811 659 700
23 mars 2023419,18434,97415,58432,49431,722 737 900
22 mars 2023420,73428,24414,01414,21413,471 558 500
21 mars 2023414,34422,69411,19422,03421,281 439 600
20 mars 2023412,16413,78405,76411,84411,111 520 000
17 mars 2023416,83418,15408,52413,69412,963 124 300
16 mars 2023405,39420,28401,21418,15417,411 965 700
15 mars 2023404,28408,28401,63406,32405,601 852 700
14 mars 2023400,63409,14398,95408,30407,572 236 600
13 mars 2023392,41397,82384,05391,56390,862 394 700
10 mars 2023403,43404,63388,82392,61391,912 855 200
09 mars 2023418,80424,68403,74404,58403,861 723 800
08 mars 2023408,16418,18408,00416,67415,931 448 800
07 mars 2023413,08418,20408,44409,29408,561 261 400
06 mars 2023408,58419,71406,72412,71411,981 459 200
03 mars 2023401,59410,72400,09408,52407,791 550 900
02 mars 2023398,86402,89393,87400,37399,661 516 400
01 mars 2023405,00406,38396,42401,27400,561 651 100
28 févr. 2023410,00413,08405,37407,18406,462 218 800
27 févr. 2023421,38422,55412,04412,62411,892 166 400
24 févr. 2023404,99429,99404,11419,81419,064 044 700
23 févr. 2023410,83416,24404,04411,88411,152 476 100
22 févr. 2023400,53408,09397,79406,38405,661 688 000
21 févr. 2023396,35400,16393,69396,26395,561 331 700
17 févr. 2023406,41406,51396,87404,38403,661 626 100
16 févr. 2023409,17416,58406,55408,36407,631 281 600
15 févr. 2023418,29423,19414,44421,24420,49865 200
14 févr. 2023416,43426,22412,27421,97421,22878 500
13 févr. 2023415,98419,22413,91418,09417,351 028 900
10 févr. 2023415,00416,11408,90413,52412,79998 400
09 févr. 2023430,64431,99418,29419,74418,991 098 500
08 févr. 2023426,65430,65417,70421,74420,991 055 000
07 févr. 2023412,74429,88409,02427,67426,911 400 700
06 févr. 2023417,65418,26412,70414,99414,251 337 900
03 févr. 2023440,76440,91421,69423,76423,011 843 200
02 févr. 2023443,96457,94442,09452,16451,361 917 600
01 févr. 2023420,35437,96416,01435,55434,781 521 700
31 janv. 2023416,45422,92415,10422,67421,921 174 600
30 janv. 2023416,14420,53412,24416,45415,711 543 400
27 janv. 2023408,32428,70407,27422,62421,871 724 800
26 janv. 2023409,95413,22402,08412,55411,821 282 600
25 janv. 2023394,30403,95385,49401,90401,191 131 900
24 janv. 2023410,00410,00398,74401,55400,841 189 600
23 janv. 2023400,73410,51399,12410,00409,272 211 800
20 janv. 2023383,27400,31382,55398,07397,361 702 000
19 janv. 2023383,14388,97378,22378,60377,931 082 000
18 janv. 2023392,10401,32385,64386,07385,381 603 200
17 janv. 2023392,00395,29386,75390,20389,511 658 700
13 janv. 2023390,00394,63386,46393,21392,511 311 100
12 janv. 2023398,27398,27386,03396,70396,001 099 000
*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...