La bourse est fermée

Intuit Inc. (INTU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
663,51+3,70 (+0,56 %)
À partir de 03:33PM EST. Marché ouvert.
Durée:
26 févr. 2023 - 26 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 2024659,04668,28651,46663,51663,51934 588
23 févr. 2024652,76668,24646,15659,81659,811 740 100
22 févr. 2024650,08659,38649,52657,92657,921 975 600
21 févr. 2024640,50643,84630,52638,27638,271 146 200
20 févr. 2024650,71655,44641,05645,91645,911 470 600
16 févr. 2024662,96663,00651,12655,74655,741 336 800
15 févr. 2024662,66664,83657,00664,28664,281 438 000
14 févr. 2024642,99657,65642,99657,13657,131 285 400
13 févr. 2024634,53646,40628,70638,29638,291 785 100
12 févr. 2024655,72659,72651,89656,99656,991 279 100
09 févr. 2024657,53662,83654,69658,16658,161 005 100
08 févr. 2024646,43654,24643,17653,07653,071 005 700
07 févr. 2024640,54649,31636,98643,17643,17970 400
06 févr. 2024644,59645,85630,95635,30635,30908 600
05 févr. 2024638,68641,86629,28640,60640,601 007 900
02 févr. 2024628,22642,53628,22639,58639,581 287 300
01 févr. 2024631,52634,88623,20632,86632,861 034 100
31 janv. 2024641,83642,53626,21631,33631,331 208 500
30 janv. 2024647,89652,14646,13647,72647,721 114 600
29 janv. 2024643,00654,02642,09652,88652,88869 200
26 janv. 2024642,80646,20639,71641,36641,36770 900
25 janv. 2024649,47649,47637,07641,49641,491 043 400
24 janv. 2024641,75644,73634,80636,18636,181 017 300
23 janv. 2024630,59636,69624,14635,82635,82853 500
22 janv. 2024626,55632,44626,00630,61630,61954 400
19 janv. 2024614,88624,15610,97622,18622,181 332 100
18 janv. 2024603,40612,12601,80611,36611,361 147 700
17 janv. 2024600,56601,84593,29599,84599,841 540 000
16 janv. 2024607,75612,96601,22603,83603,831 433 100
12 janv. 2024612,00613,99606,08611,80611,80802 400
11 janv. 2024611,17615,67600,51608,71608,711 315 200
10 janv. 2024603,12613,36603,02608,70608,701 292 400
09 janv. 2024591,15606,74590,14605,18605,181 271 100
09 janv. 20240.9 Dividende
08 janv. 2024593,10600,55591,92598,38597,481 689 700
05 janv. 2024586,82592,17586,15589,02588,13838 900
04 janv. 2024590,61594,51585,81586,82585,94956 700
03 janv. 2024597,56598,38589,41591,14590,251 439 400
02 janv. 2024622,25623,06599,63603,76602,851 666 700
29 déc. 2023628,02630,83622,46625,03624,09724 300
28 déc. 2023630,74631,07627,18628,02627,08680 700
27 déc. 2023623,99629,80622,26629,12628,17734 400
26 déc. 2023625,17628,33622,73624,85623,91638 300
22 déc. 2023622,83625,15617,68624,07623,13820 800
21 déc. 2023620,00623,62618,18620,99620,061 000 900
20 déc. 2023619,02627,83615,50615,71614,781 536 500
19 déc. 2023615,48622,21614,71621,46620,531 252 100
18 déc. 2023610,38620,29609,74618,43617,501 538 700
15 déc. 2023602,10611,87602,10608,51607,593 455 500
14 déc. 2023614,69617,61595,96601,18600,282 546 800
13 déc. 2023598,05610,43593,71610,22609,301 606 600
12 déc. 2023588,27594,87583,54594,18593,291 252 000
11 déc. 2023577,32589,06577,00586,66585,781 617 300
08 déc. 2023566,16574,63564,39573,90573,041 195 200
07 déc. 2023570,23573,00564,87571,49570,63898 900
06 déc. 2023575,40576,22565,70566,23565,381 109 500
05 déc. 2023565,34572,27563,39571,78570,92988 900
04 déc. 2023568,62571,18560,68570,47569,611 335 800
01 déc. 2023571,40576,68564,45574,32573,461 334 000
30 nov. 2023577,39582,16565,69571,46570,601 941 100
29 nov. 2023582,99599,00575,90577,23576,362 489 600
28 nov. 2023559,60567,15557,95565,07564,221 745 500
27 nov. 2023561,91566,28559,00561,23560,391 633 600
24 nov. 2023562,49564,92560,05564,07563,22607 300
22 nov. 2023567,99571,82563,49564,23563,38899 300
21 nov. 2023560,09564,90560,00562,18561,331 001 000
20 nov. 2023564,00565,59558,84564,50563,651 008 800
17 nov. 2023556,64561,19554,02560,16559,321 127 100
16 nov. 2023557,21560,48552,68556,95556,111 198 400
15 nov. 2023558,99567,03554,68555,54554,701 711 300
14 nov. 2023541,40557,99541,40555,52554,682 005 700
13 nov. 2023525,63534,43523,32532,18531,381 177 100
10 nov. 2023519,53530,08516,25528,89528,091 147 800
09 nov. 2023518,64527,27513,97514,54513,771 384 000
08 nov. 2023521,21524,24515,33522,38521,591 428 400
07 nov. 2023508,18517,33506,97513,91513,141 409 200
06 nov. 2023499,08500,62494,35500,50499,751 475 500
03 nov. 2023492,88502,96489,55498,51497,762 419 600
02 nov. 2023498,91504,00490,35500,35499,601 509 200
01 nov. 2023492,69493,51481,94489,17488,432 041 200
31 oct. 2023489,02496,60485,45494,95494,211 071 900
30 oct. 2023483,69489,69481,79487,50486,771 410 200
27 oct. 2023479,64482,51473,89479,52478,801 563 800
26 oct. 2023483,00486,92473,56479,45478,731 584 400
25 oct. 2023500,40500,60482,28483,03482,302 459 400
24 oct. 2023506,49513,14499,45505,82505,06958 900
23 oct. 2023505,00513,11498,48504,03503,271 523 300
20 oct. 2023520,29521,54504,77506,81506,051 873 300
19 oct. 2023530,50534,09519,90521,52520,741 328 300
18 oct. 2023535,30537,15525,57527,42526,631 143 100
17 oct. 2023535,97546,07533,06538,78537,971 396 100
16 oct. 2023539,84543,50534,47540,90540,091 063 900
13 oct. 2023543,41545,63530,30533,05532,251 627 000
12 oct. 2023545,09550,12540,62543,41542,591 520 700
11 oct. 2023541,65544,61536,76541,58540,77884 200
10 oct. 2023532,15545,26530,66540,11539,301 369 300
09 oct. 2023527,76535,55526,25534,91534,111 047 700
06 oct. 2023512,00534,66511,28533,30532,501 766 700
05 oct. 2023516,00520,08510,56516,30515,521 118 700
05 oct. 20230.9 Dividende
*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...