Premium
Intuit Inc (ITU)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.2 | -1.64198325821 | 621.2 | 648.5 | 604 | 1409 | 620.18665363 | DE |
| 4 | -4.79999 | -0.779472243902 | 615.79999 | 648.5 | 594.5 | 596 | 617.66649471 | DE |
| 12 | 56.6 | 10.2092352092 | 554.4 | 674.9 | 543.1 | 497 | 603.62572263 | DE |
| 26 | 18 | 3.03541315346 | 593 | 674.9 | 500 | 458 | 592.02468145 | DE |
| 52 | 45.8 | 8.10332625619 | 565.2 | 674.9 | 500 | 487 | 582.57726506 | DE |
| 156 | 50.5 | 9.00981266726 | 560.5 | 674.9 | 326.45 | 310 | 522.78541171 | DE |
| 260 | 368 | 151.440329218 | 243 | 674.9 | 180.34 | 223 | 512.07357394 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 618 | 3.2 | 0.52 | 612.1 | 623 | 604 | 4980 |
| 1734643620 | 614.79999 | -15.2 | -2.41 | 624.2 | 631.79999 | 614.6 | 1181 |
| 1734557220 | 630 | -16 | -2.48 | 645.29999 | 648.5 | 630 | 175 |
| 1734470820 | 646 | 6 | 0.94 | 640 | 647.2 | 634.6 | 251 |
| 1734384420 | 640 | 14.9 | 2.38 | 621.2 | 640 | 621.2 | 457 |
| 1734125220 | 625.1 | -13.9 | -2.18 | 643.6 | 644.29999 | 624.2 | 524 |
| 1734038820 | 639 | 0 | 0.00 | 635.29999 | 639.79999 | 634 | 217 |
| 1733952420 | 639 | 25.3 | 4.12 | 615 | 639 | 614.7 | 306 |
| 1733866020 | 613.7 | 1.4 | 0.23 | 616.29999 | 627.6 | 612.4 | 324 |
| 1733779620 | 612.29999 | -2.4 | -0.39 | 614.29999 | 616 | 608.29999 | 249 |
| 1733520420 | 614.7 | 0.9 | 0.15 | 612.2 | 618.79999 | 611.2 | 209 |
| 1733434020 | 613.79999 | -7.6 | -1.22 | 619.79999 | 623.9 | 610.29999 | 279 |
| 1733347620 | 621.4 | 18 | 2.98 | 605.7 | 625.29999 | 604.29999 | 398 |
| 1733261220 | 603.4 | -0.5 | -0.08 | 602.79999 | 604.7 | 594.5 | 253 |
| 1733174820 | 603.9 | -1.3 | -0.21 | 607.7 | 614.7 | 603 | 356 |
| 1732915620 | 605.2 | 3.2 | 0.53 | 604 | 610.5 | 602 | 380 |
| 1732829220 | 602 | 0.1 | 0.02 | 605.7 | 606.9 | 602 | 220 |
| 1732742820 | 601.9 | -7.3 | -1.20 | 607.4 | 609 | 600.2 | 299 |
| 1732656420 | 609.2 | 3 | 0.49 | 606 | 612 | 601.2 | 456 |
| 1732570020 | 606.2 | -9.5 | -1.54 | 615.79999 | 620.7 | 606.2 | 410 |
| 1732310820 | 615.7 | -32.8 | -5.06 | 615.29999 | 639.4 | 611.1 | 894 |
| 1732224420 | 648.5 | 33.1 | 5.38 | 617.4 | 649.1 | 613.7 | 498 |
| 1732138020 | 615.4 | 7 | 1.15 | 608 | 620 | 607 | 452 |
| 1732051620 | 608.4 | -30.4 | -4.76 | 641.5 | 641.9 | 601.1 | 791 |
| 1731965220 | 638.79999 | -9.2 | -1.42 | 654.6 | 656.6 | 638.79999 | 547 |
| 1731705960 | 648 | -19 | -2.85 | 658.9 | 660.6 | 645.7 | 473 |
| 1731619560 | 667 | -2.3 | -0.34 | 670.5 | 673.29999 | 656.79999 | 606 |
| 1731533160 | 669.29999 | 10.3 | 1.56 | 658 | 674.9 | 652 | 592 |
| 1731446820 | 659 | 3.1 | 0.47 | 657.1 | 664 | 652 | 667 |
| 1731360420 | 655.9 | 15.8 | 2.47 | 638.5 | 655.9 | 638.5 | 461 |
| 1731101220 | 640.1 | 15.2 | 2.43 | 624.29999 | 640.5 | 620 | 540 |
| 1731014760 | 624.9 | 21.8 | 3.61 | 603.79999 | 624.9 | 602.29999 | 400 |
| 1730928360 | 603.1 | 38.7 | 6.86 | 583.5 | 620.4 | 581.5 | 807 |
| 1730841960 | 564.4 | -6.3 | -1.10 | 568.2 | 571.1 | 561.9 | 484 |
| 1730755560 | 570.7 | -1.1 | -0.19 | 572.2 | 573.2 | 566 | 188 |
| 1730496360 | 571.79999 | 9.8 | 1.74 | 562.7 | 575.2 | 560 | 316 |
| 1730409960 | 562 | -8.1 | -1.42 | 565.7 | 569.6 | 561.29999 | 578 |
| 1730323560 | 570.1 | -6.6 | -1.14 | 575.9 | 580.29999 | 570.1 | 325 |
| 1730237160 | 576.7 | 12.1 | 2.14 | 567.1 | 577.4 | 563.9 | 355 |
| 1730150760 | 564.6 | -0.1 | -0.02 | 566.5 | 568.9 | 562.5 | 1014 |
| 1729888020 | 564.7 | 7.6 | 1.36 | 560.7 | 568 | 558.6 | 436 |
| 1729801560 | 557.1 | 0.2 | 0.04 | 559.7 | 564.2 | 557.1 | 560 |
| 1729715160 | 556.9 | -8.6 | -1.52 | 566 | 566 | 556.5 | 223 |
| 1729628760 | 565.5 | -0.1 | -0.02 | 567.1 | 567.1 | 560.7 | 196 |
| 1729542360 | 565.6 | 0.7 | 0.12 | 564.9 | 567.2 | 559.4 | 245 |
| 1729283160 | 564.9 | 2.2 | 0.39 | 563.79999 | 566.2 | 559.29999 | 545 |
| 1729196760 | 562.7 | 0.8 | 0.14 | 562.5 | 569.29999 | 560.9 | 522 |
| 1729110360 | 561.9 | -6.4 | -1.13 | 567.2 | 570.7 | 560 | 433 |
| 1729023960 | 568.29999 | 2 | 0.35 | 565 | 570.29999 | 563.29999 | 231 |
| 1728937620 | 566.29999 | 1.3 | 0.23 | 563.6 | 569.9 | 563.5 | 569 |
| 1728678360 | 565 | -2.1 | -0.37 | 562.9 | 567.9 | 562.29999 | 159 |
| 1728591960 | 567.1 | 2 | 0.35 | 568.1 | 569.29999 | 562.2 | 736 |
| 1728505560 | 565.1 | 7.5 | 1.35 | 558.29999 | 565.1 | 556.4 | 123 |
| 1728419160 | 557.6 | 9.4 | 1.71 | 546.79999 | 560.29999 | 545.1 | 404 |
| 1728332760 | 548.2 | -7.4 | -1.33 | 554.7 | 557 | 548.2 | 320 |
| 1728073560 | 555.6 | 11.9 | 2.19 | 547.4 | 559.4 | 546.7 | 241 |
| 1727987220 | 543.7 | -6.1 | -1.11 | 547.6 | 549.1 | 543.7 | 134 |
| 1727900820 | 549.79999 | 0.1 | 0.02 | 544 | 552.7 | 543.1 | 143 |
| 1727814420 | 549.7 | -5.6 | -1.01 | 557.4 | 561.79999 | 546 | 263 |
| 1727728020 | 555.29999 | 1.6 | 0.29 | 554.4 | 559.2 | 551.2 | 433 |
| 1727468760 | 553.7 | -18.1 | -3.17 | 568 | 572.7 | 553.7 | 224 |
| 1727382360 | 571.79999 | 1.8 | 0.32 | 574.79999 | 578.6 | 568.29999 | 296 |
| 1727295960 | 570 | -0.5 | -0.09 | 566.5 | 572.9 | 565.9 | 139 |
| 1727209560 | 570.5 | -7.4 | -1.28 | 577 | 580 | 570.5 | 474 |
| 1727123160 | 577.9 | -0.1 | -0.02 | 578.6 | 584.29999 | 576.5 | 174 |
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
