XNAS
Datos históricos de Intuit Inc.
Intuit Inc. · INTU
$302.11
▼ -0.26 (-0.09%)
Última operación · 10/10/2026, 17:29:06 UTC
- Variación en el periodo
- −52.83%
- Máximo
- US$689.17
- 27 de octubre de 2025
- Mínimo
- US$252.84
- 22 de junio de 2026
- Volumen medio diario
- 3.69 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 305.05 | 309.76 | 300.10 | 302.75 | −0.37% | 2.6 M |
| 8 oct 2026 | 296.76 | 304.00 | 291.94 | 303.88 | +2.23% | 5.63 M |
| 7 oct 2026 | 290.75 | 298.83 | 290.70 | 297.24 | +2.56% | 3.52 M |
| 6 oct 2026 | 287.00 | 291.26 | 284.87 | 289.81 | +1.80% | 3.5 M |
| 5 oct 2026 | 281.51 | 291.19 | 280.84 | 284.68 | +1.28% | 2.95 M |
| 2 oct 2026 | 283.79 | 284.20 | 277.38 | 281.08 | −0.60% | 2.74 M |
| 1 oct 2026 | 284.75 | 291.53 | 277.31 | 282.78 | +2.56% | 4.65 M |
| 30 sep 2026 | 269.05 | 277.38 | 267.95 | 275.71 | +2.87% | 3.66 M |
| 29 sep 2026 | 269.40 | 270.61 | 262.50 | 268.03 | −0.51% | 3.71 M |
| 28 sep 2026 | 270.15 | 272.14 | 262.32 | 269.40 | −2.32% | 3.82 M |
| 25 sep 2026 | 275.52 | 277.39 | 271.43 | 275.79 | −0.48% | 3.4 M |
| 24 sep 2026 | 289.56 | 291.80 | 276.78 | 277.13 | −3.37% | 4.56 M |
| 23 sep 2026 | 291.71 | 294.20 | 286.20 | 286.80 | −1.90% | 3.43 M |
| 22 sep 2026 | 310.74 | 310.74 | 288.25 | 292.35 | −3.87% | 4.82 M |
| 21 sep 2026 | 301.53 | 304.81 | 295.11 | 304.12 | +0.31% | 2.95 M |
| 18 sep 2026 | 312.91 | 313.38 | 300.67 | 303.19 | −3.17% | 7.7 M |
| 17 sep 2026 | 319.17 | 323.86 | 312.58 | 313.13 | −1.57% | 4.12 M |
| 16 sep 2026 | 322.21 | 323.95 | 316.75 | 318.13 | −3.38% | 2.5 M |
| 15 sep 2026 | 334.45 | 338.97 | 328.66 | 329.27 | −2.91% | 2.91 M |
| 14 sep 2026 | 332.02 | 342.31 | 329.88 | 339.15 | +5.47% | 3.63 M |
| 11 sep 2026 | 313.02 | 323.09 | 312.77 | 321.57 | +2.81% | 2.31 M |
| 10 sep 2026 | 314.03 | 317.39 | 309.80 | 312.77 | −0.37% | 2.72 M |
| 9 sep 2026 | 319.07 | 321.31 | 312.80 | 313.94 | −1.56% | 2.42 M |
| 8 sep 2026 | 326.09 | 327.00 | 313.05 | 318.93 | −4.14% | 4.47 M |
| 4 sep 2026 | 341.36 | 346.00 | 330.12 | 332.70 | −3.37% | 3.54 M |
| 3 sep 2026 | 351.93 | 363.70 | 340.82 | 344.30 | +0.40% | 3.7 M |
| 2 sep 2026 | 346.31 | 348.40 | 339.32 | 342.94 | −0.58% | 3.14 M |
| 1 sep 2026 | 353.10 | 357.21 | 343.00 | 344.93 | −4.00% | 2.67 M |
| 31 ago 2026 | 356.05 | 365.77 | 355.07 | 359.30 | +0.35% | 3.08 M |
| 28 ago 2026 | 347.82 | 358.43 | 345.25 | 358.06 | +2.89% | 4.12 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.