Premium
Intuit Inc (INTU34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -1.12387612388 | 80.08 | 80.08 | 79.18 | 7303 | 79.3 | DR |
| 4 | 1.85 | 2.39234449761 | 77.33 | 82.55 | 73 | 1366 | 77.73869719 | DR |
| 12 | -14.62 | -15.5863539446 | 93.8 | 93.8 | 73 | 818 | 80.80275304 | DR |
| 26 | -3.54 | -4.27949709865 | 82.72 | 94.3 | 73 | 977 | 82.96907818 | DR |
| 52 | 6.4 | 8.79362462215 | 72.78 | 94.3 | 66.47 | 1386 | 79.88578556 | DR |
| 156 | 26.1282827 | 49.250587973 | 53.0517173 | 94.3 | 40.04824898 | 1447 | 60.55654056 | DR |
| 260 | 51.03199931 | 181.298842046 | 28.14800069 | 94.3 | 25.86528863 | 1076 | 59.96197129 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 79.3 | -1.13 | -1.40 | 80.08 | 80.08 | 79.3 | 7303 |
| 1741210140 | 80.43 | 0 | 0.00 | 80.43 | 80.43 | 80.43 | 0 |
| 1740778140 | 80.43 | 0 | 0.00 | 80.43 | 80.43 | 80.43 | 0 |
| 1740691740 | 80.43 | -2.11 | -2.56 | 80.43 | 80.43 | 80.43 | 1 |
| 1740605400 | 82.54 | 9.42 | 12.88 | 77.1 | 82.55 | 77.1 | 769 |
| 1740519000 | 73.12 | -1.48 | -1.98 | 73 | 73.12 | 73 | 26 |
| 1740432600 | 74.6 | 0 | 0.00 | 74.6 | 74.6 | 74.6 | 0 |
| 1740173400 | 74.6 | -0.31 | -0.41 | 75.66 | 75.66 | 74.6 | 9 |
| 1740086940 | 74.91 | 0 | 0.00 | 74.91 | 74.91 | 74.91 | 0 |
| 1740000540 | 74.91 | 0 | 0.00 | 74.91 | 74.91 | 74.91 | 0 |
| 1739914140 | 74.91 | -0.55 | -0.73 | 75.3 | 75.3 | 74.77 | 467 |
| 1739827800 | 75.46 | -0.81 | -1.06 | 76.7 | 76.7 | 75.46 | 264 |
| 1739568600 | 76.27 | -0.05 | -0.07 | 76.27 | 76.27 | 76.27 | 8078 |
| 1739482140 | 76.32 | 0.67 | 0.89 | 76.9 | 76.9 | 76.32 | 188 |
| 1739395740 | 75.65 | -1.4 | -1.82 | 75 | 75.65 | 75 | 59 |
| 1739309400 | 77.05 | -0.24 | -0.31 | 76.49 | 77.05 | 76.49 | 2 |
| 1739222940 | 77.29 | 0.88 | 1.15 | 76.33 | 77.44 | 76.33 | 12 |
| 1738963800 | 76.41 | -0.62 | -0.80 | 77.33 | 77.33 | 76.41 | 576 |
| 1738877340 | 77.03 | -0.51 | -0.66 | 77.45 | 77.45 | 77.03 | 12 |
| 1738790940 | 77.54 | -0.66 | -0.84 | 78.35 | 78.35 | 77 | 64 |
| 1738704600 | 78.2 | -0.97 | -1.23 | 79.4 | 79.4 | 78.2 | 35 |
| 1738618200 | 79.17 | -0.8 | -1.00 | 80 | 80 | 78.04 | 92 |
| 1738358940 | 79.97 | -0.31 | -0.39 | 80.6 | 80.6 | 79.97 | 141 |
| 1738272540 | 80.28 | 0.9 | 1.13 | 80.1 | 81.24 | 79.64 | 323 |
| 1738186200 | 79.38 | -1.37 | -1.70 | 79.09 | 79.38 | 79 | 190 |
| 1738099740 | 80.75 | -0.54 | -0.66 | 81.22 | 81.28 | 80.75 | 3426 |
| 1738013340 | 81.29 | 1.33 | 1.66 | 81.67 | 81.67 | 81.29 | 4 |
| 1737754200 | 79.96 | -3.39 | -4.07 | 80.1 | 80.1 | 79.96 | 44 |
| 1737667800 | 83.35 | 0 | 0.00 | 83.35 | 83.35 | 83.35 | 0 |
| 1737581400 | 83.35 | 0 | 0.00 | 83.35 | 83.35 | 83.35 | 0 |
| 1737495000 | 83.35 | -0.63 | -0.75 | 83.07 | 83.48 | 83.07 | 9636 |
| 1737408600 | 83.98 | 0.08 | 0.10 | 83.55 | 83.98 | 82.18 | 5 |
| 1737149400 | 83.9 | 0.4 | 0.48 | 85.39 | 85.39 | 82.19 | 418 |
| 1737062940 | 83.5 | -1.45 | -1.71 | 85.47 | 85.47 | 83.5 | 50 |
| 1736976540 | 84.95 | -0.12 | -0.14 | 85.9 | 85.92 | 84.9 | 51 |
| 1736890140 | 85.07 | 0.31 | 0.37 | 85.21 | 85.38 | 84.8 | 310 |
| 1736803740 | 84.76 | -1.54 | -1.78 | 85.41 | 85.44 | 84.76 | 142 |
| 1736544540 | 86.3 | -0.79 | -0.91 | 86.3 | 86.45 | 86.3 | 45 |
| 1736458140 | 87.09 | 0.35 | 0.40 | 87.7 | 87.72 | 87.09 | 4 |
| 1736371740 | 86.74 | 2.59 | 3.08 | 85.1 | 86.74 | 85.1 | 7 |
| 1736285400 | 84.15 | -3.5 | -3.99 | 86.9 | 87.39 | 84.15 | 3351 |
| 1736198940 | 87.65 | -0.28 | -0.32 | 88 | 88 | 87.65 | 2 |
| 1735939740 | 87.93 | -0.64 | -0.72 | 87.9 | 87.93 | 87.9 | 6 |
| 1735853400 | 88.57 | -0.35 | -0.39 | 90.19 | 90.19 | 88.57 | 8 |
| 1735594200 | 88.92 | -0.96 | -1.07 | 88.92 | 88.92 | 88.92 | 5 |
| 1735334940 | 89.88 | -0.39 | -0.43 | 89.88 | 89.88 | 89.88 | 55 |
| 1735248540 | 90.27 | 0.54 | 0.60 | 89.57 | 90.27 | 89.57 | 278 |
| 1734989340 | 89.73 | 0.52 | 0.58 | 89.73 | 89.73 | 89.73 | 1 |
| 1734730200 | 89.21 | -0.08 | -0.09 | 89.21 | 89.21 | 89.21 | 22 |
| 1734643800 | 89.29 | -4.33 | -4.63 | 89.39 | 89.6 | 89.29 | 179 |
| 1734557400 | 93.62 | -0.18 | -0.19 | 93.62 | 93.62 | 93.62 | 550 |
| 1734470940 | 93.8 | 2.28 | 2.49 | 93.8 | 93.8 | 93.8 | 286 |
| 1734384600 | 91.52 | 0 | 0.00 | 91.52 | 91.52 | 91.52 | 0 |
| 1734125400 | 91.52 | 0 | 0.00 | 91.52 | 91.52 | 91.52 | 0 |
| 1734039000 | 91.52 | 1.94 | 2.17 | 91.52 | 91.52 | 91.52 | 3229 |
| 1733952540 | 89.58 | 1.22 | 1.38 | 89.58 | 89.58 | 89.58 | 3 |
| 1733835600 | 88.36 | 0 | 0.00 | 88.36 | 88.36 | 88.36 | 0 |
| 1733749200 | 88.36 | 0 | 0.00 | 88.36 | 88.36 | 88.36 | 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
