Premium
Intuit Inc (INTU)
NASDAQ
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 | -6.66 | -1.08292682927 | 615 | 627.5 | 596.2 | 2324499 | 612.28532826 | CS |
| 4 | -30.66 | -4.79812206573 | 639 | 648.99 | 596.2 | 1463856 | 620.81263708 | CS |
| 12 | -3.73 | -0.60940742072 | 612.07 | 714.78 | 596.2 | 1704382 | 645.28018987 | CS |
| 26 | -35.27 | -5.48002672426 | 643.61 | 714.78 | 596.2 | 1474181 | 636.76583803 | CS |
| 52 | -19.02 | -3.03175210406 | 627.36 | 714.78 | 557.29 | 1404021 | 633.47466628 | CS |
| 156 | 61.35 | 11.215927165 | 546.99 | 714.78 | 339.36 | 1577973 | 505.77786258 | CS |
| 260 | 326.76 | 116.045173663 | 281.58 | 716.86 | 187.675 | 1481344 | 468.71534296 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 609.41 | 5.28 | 0.87 | 605.99 | 611.05999 | 602.67999 | 1661630 |
| 1737156900 | 604.13 | -3.14 | -0.52 | 615.87 | 615.87 | 596.2 | 2830852 |
| 1737070500 | 607.27 | -14.18 | -2.28 | 623.32 | 623.75 | 606.745 | 2832871 |
| 1736984100 | 621.45 | -2.35 | -0.38 | 623.79999 | 627.5 | 610.61 | 1937508 |
| 1736897700 | 623.79999 | 10.58 | 1.73 | 615 | 623.99 | 614.26 | 1696764 |
| 1736811300 | 613.22 | -10.21 | -1.64 | 620.38 | 622 | 612.29999 | 1684156 |
| 1736552100 | 623.42999 | -2.62 | -0.42 | 619.88 | 633.62 | 617.29 | 2389844 |
| 1736379300 | 626.04999 | 10.62 | 1.73 | 616.42999 | 627.605 | 613.71 | 1226282 |
| 1736292900 | 615.42999 | -9.73 | -1.56 | 623.36 | 626.65 | 611.92499 | 1030257 |
| 1736206500 | 625.16 | -5.07 | -0.80 | 626.97 | 633.4 | 623 | 1258250 |
| 1735947300 | 630.23 | 7.44 | 1.19 | 628.5 | 631 | 624.52 | 991141 |
| 1735860900 | 622.79 | -5.71 | -0.91 | 637 | 637.73 | 619.42999 | 1178752 |
| 1735688100 | 628.5 | -1.8 | -0.29 | 630.9 | 633.655 | 626.39 | 988458 |
| 1735601700 | 630.29999 | -8.27 | -1.30 | 632.85 | 634.1255 | 623.41 | 1102178 |
| 1735342500 | 638.57 | -7.62 | -1.18 | 643.24 | 643.24 | 631.17999 | 966431 |
| 1735256100 | 646.19 | 0.9 | 0.14 | 641.35 | 648.99 | 640.79999 | 639257 |
| 1735077840 | 645.29 | 6.99 | 1.10 | 639 | 645.54 | 636.08 | 668693 |
| 1734996900 | 638.29999 | -5.09 | -0.79 | 640.65 | 642.25 | 633.75 | 1611221 |
| 1734737700 | 643.39 | 6.44 | 1.01 | 629.2 | 648.985 | 625.16999 | 3450177 |
| 1734651300 | 636.95 | -12.86 | -1.98 | 653.76 | 661.95 | 636.71 | 2312464 |
| 1734564900 | 649.80999 | -27.96 | -4.13 | 677.01 | 677.01 | 647.30999 | 2429814 |
| 1734478500 | 677.77 | 6.27 | 0.93 | 670 | 679.85 | 664.04499 | 1812582 |
| 1734392100 | 671.5 | 15.05 | 2.29 | 656.78 | 672.915 | 657.325 | 1691265 |
| 1734132900 | 656.45 | -15.8 | -2.35 | 668.99 | 672.7 | 653.9783 | 1634788 |
| 1734046500 | 672.25 | 1.69 | 0.25 | 674.03 | 676.15 | 662.95 | 1629347 |
| 1733960100 | 670.55999 | 23.49 | 3.63 | 647.07 | 670.739 | 646.26 | 1868445 |
| 1733873700 | 647.07 | 0.49 | 0.08 | 649.29 | 659.235 | 644.7 | 1493713 |
| 1733787300 | 646.58 | 0.11 | 0.02 | 643.61 | 650.78 | 640.16999 | 1378941 |
| 1733528100 | 646.47 | -2.23 | -0.34 | 649.16999 | 654.11 | 645.82 | 1125052 |
| 1733441700 | 648.7 | -5.94 | -0.91 | 651.96 | 653.05499 | 641.45 | 1223736 |
| 1733355300 | 654.64 | 18.62 | 2.93 | 639 | 660.39 | 636.945 | 1615956 |
| 1733268900 | 636.02 | 1.95 | 0.31 | 629.6 | 636.67999 | 626.4 | 1104819 |
| 1733182500 | 634.07 | -7.66 | -1.19 | 637.04999 | 640.385 | 631.66999 | 1502126 |
| 1732917840 | 641.73 | 5.56 | 0.87 | 640.88 | 645.36 | 636.3301 | 828883 |
| 1732750500 | 636.16999 | -2.66 | -0.42 | 633.91999 | 641.085 | 631.2 | 1376275 |
| 1732664100 | 638.83 | 4.21 | 0.66 | 632.5 | 641.41999 | 630.33 | 1783840 |
| 1732577700 | 634.62 | -5.5 | -0.86 | 641.61 | 651.11 | 632.88 | 2940175 |
| 1732318500 | 640.12 | -38.58 | -5.68 | 668 | 675 | 639.15 | 3293137 |
| 1732232100 | 678.7 | 28.1 | 4.32 | 659.78 | 681.5894 | 656.75 | 2312008 |
| 1732145700 | 650.6 | 6.43 | 1.00 | 642.09 | 652.28 | 638.04 | 1879832 |
| 1732059300 | 644.16999 | -34.64 | -5.10 | 636.1 | 646.8699 | 632.4 | 2494358 |
| 1731972900 | 678.81 | -9.06 | -1.32 | 685.645 | 688.025 | 675.795 | 1580228 |
| 1731713700 | 687.87 | -12.89 | -1.84 | 689.55 | 692.85 | 680.21 | 1798751 |
| 1731627300 | 700.76 | -5.49 | -0.78 | 701.58 | 706 | 693.4 | 1769472 |
| 1731540900 | 706.25 | 6.78 | 0.97 | 697.25 | 714.78 | 695.02 | 1472394 |
| 1731454500 | 699.47 | 2.12 | 0.30 | 695 | 703.88 | 694.3 | 1409329 |
| 1731368100 | 697.35 | 13.13 | 1.92 | 683.79 | 698.96 | 682.3 | 1514438 |
| 1731108900 | 684.22 | 10.07 | 1.49 | 678 | 688.88 | 672.23 | 1740537 |
| 1731022500 | 674.15 | 25.76 | 3.97 | 651.74 | 675.1 | 651.74 | 1920479 |
| 1730936100 | 648.39 | 29.56 | 4.78 | 643.12 | 668 | 642.75 | 2859247 |
| 1730849700 | 618.83 | -0.18 | -0.03 | 619.53 | 622.285 | 610.71 | 1564085 |
| 1730763300 | 619.01 | -2.73 | -0.44 | 623 | 624.52 | 615.83 | 1152525 |
| 1730500500 | 621.74 | 11.44 | 1.87 | 605.74 | 626.38 | 603 | 1436989 |
| 1730414100 | 610.29999 | -10.81 | -1.74 | 620.16999 | 621.735 | 608.54999 | 1503137 |
| 1730327700 | 621.11 | -2.59 | -0.42 | 623.79 | 629.47 | 619.905 | 1081308 |
| 1730241300 | 623.7 | 11.61 | 1.90 | 612.07 | 625.6 | 609.38 | 1134694 |
| 1730154900 | 612.09 | 2.82 | 0.46 | 612.84 | 613.77 | 607.89 | 1291980 |
| 1729895700 | 609.27 | 5.29 | 0.88 | 608.03 | 617.22 | 607.83 | 1000655 |
| 1729809300 | 603.98 | 1.97 | 0.33 | 602.91 | 608.79 | 602 | 882780 |
| 1729722900 | 602.01 | -7.58 | -1.24 | 608.02 | 609.99 | 599.65 | 1118785 |
| 1729636500 | 609.59 | -4.34 | -0.71 | 609.58 | 613.29 | 605.28 | 1088536 |
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
