Premium
Intuit Inc (1INTU)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.4 | -1.47007350368 | 571.4 | 571.4 | 563 | 7 | 568.14285714 | DE |
| 4 | -18.2 | -3.13145216793 | 581.2 | 584.9 | 563 | 9 | 571.98823529 | DE |
| 12 | -48.6 | -7.94637017659 | 611.6 | 620.7 | 563 | 11 | 597.05647059 | DE |
| 26 | -14.6 | -2.52770083102 | 577.6 | 665.6 | 551.7 | 11 | 594.58394649 | DE |
| 52 | -54.9 | -8.88493283703 | 617.9 | 665.6 | 522.9 | 12 | 585.10972447 | DE |
| 156 | 34.4 | 6.5077563375 | 528.6 | 665.6 | 522.9 | 12 | 583.74033149 | DE |
| 260 | 34.4 | 6.5077563375 | 528.6 | 665.6 | 522.9 | 12 | 583.74033149 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739292900 | 567.2 | 0 | 0.00 | 567.2 | 567.2 | 567.2 | 0 |
| 1739206500 | 567.2 | -3.3 | -0.58 | 567.2 | 567.2 | 567.2 | 10 |
| 1738947300 | 570.5 | 0 | 0.00 | 570.5 | 570.5 | 570.5 | 0 |
| 1738860900 | 570.5 | -9.4 | -1.62 | 571.4 | 571.4 | 570.5 | 4 |
| 1738774500 | 579.9 | 0 | 0.00 | 579.9 | 579.9 | 579.9 | 0 |
| 1738688100 | 579.9 | 4.8 | 0.83 | 584.9 | 584.9 | 579.9 | 2 |
| 1738601700 | 575.1 | -29.5 | -4.88 | 581.2 | 581.2 | 574.1 | 21 |
| 1738342500 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1738256100 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1738169700 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1738083300 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1737996900 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1737737700 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1737651300 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1737564900 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1737478500 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1737392100 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1737132900 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1737046500 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1736960100 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1736873700 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1736787300 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1736528100 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1736441700 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1736355300 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1736268900 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1736182500 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1735923300 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1735836900 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1735577700 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1735318500 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1734972900 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1734713700 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1734627300 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1734540900 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1734454500 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1734368100 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1734108900 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1734022500 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1733936100 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1733849700 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1733763300 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1733504100 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1733417700 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1733331300 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1733244900 | 604.6 | 0 | 0.00 | 604.6 | 604.6 | 604.6 | 0 |
| 1733158500 | 604.6 | -14.4 | -2.33 | 608.6 | 608.6 | 604.6 | 2 |
| 1732899300 | 619 | 0 | 0.00 | 619 | 619 | 619 | 0 |
| 1732812900 | 619 | 0 | 0.00 | 619 | 619 | 619 | 0 |
| 1732726500 | 619 | 0 | 0.00 | 619 | 619 | 619 | 0 |
| 1732640100 | 619 | 0 | 0.00 | 619 | 619 | 619 | 0 |
| 1732553700 | 619 | -1.7 | -0.27 | 618.5 | 619 | 618.5 | 5 |
| 1732294500 | 620.7 | 9.2 | 1.50 | 620.7 | 620.7 | 620.7 | 10 |
| 1732208100 | 611.5 | 0 | 0.00 | 611.5 | 611.5 | 611.5 | 0 |
| 1732121700 | 611.5 | -38.7 | -5.95 | 611.6 | 611.6 | 611.5 | 34 |
| 1732035300 | 650.2 | 0 | 0.00 | 650.2 | 650.2 | 650.2 | 0 |
| 1731948900 | 650.2 | 0 | 0.00 | 650.2 | 650.2 | 650.2 | 0 |
| 1731689700 | 650.2 | -15.4 | -2.31 | 648.2 | 650.2 | 648.2 | 6 |
| 1731603300 | 665.6 | 20 | 3.10 | 665.6 | 665.6 | 665.6 | 10 |
| 1731516900 | 645.6 | 0 | 0.00 | 645.6 | 645.6 | 645.6 | 0 |
| 1731430500 | 645.6 | 0 | 0.00 | 645.6 | 645.6 | 645.6 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
