Mercados españoles abiertos en 1 hr 17 mins

Intuit Inc (ITU.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
609,00-0,70 (-0,11%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 2024609,00609,00609,00609,00609,00-
03 jul 2024609,70609,70609,70609,70609,70-
02 jul 2024603,50603,50603,50603,50603,50-
01 jul 2024613,50613,50613,50613,50613,50-
28 jun 2024609,80609,80609,80609,80609,80-
27 jun 2024591,30591,30591,30591,30591,30-
26 jun 2024587,60587,60587,60587,60587,60-
25 jun 2024580,50580,50580,50580,50580,50-
24 jun 2024592,10592,10592,10592,10592,10-
21 jun 2024574,70574,70574,70574,70574,70-
20 jun 2024572,00572,00572,00572,00572,00-
19 jun 2024566,90566,90566,90566,90566,90-
18 jun 2024560,20560,20560,20560,20560,20-
17 jun 2024556,10556,10556,10556,10556,10-
14 jun 2024556,00556,00556,00556,00556,00-
13 jun 2024547,00547,00547,00547,00547,00-
12 jun 2024527,00527,00527,00527,00527,00-
11 jun 2024525,30525,30525,30525,30525,30-
10 jun 2024532,00532,00532,00532,00532,00-
07 jun 2024525,00525,00525,00525,00525,00-
06 jun 2024526,50526,50526,50526,50526,50-
05 jun 2024525,80525,80525,80525,80525,80-
04 jun 2024518,40518,40518,40518,40518,40-
03 jun 2024532,30532,30532,30532,30532,30-
31 may 2024517,60517,60517,60517,60517,60-
30 may 2024549,80549,80549,80549,80549,80-
29 may 2024549,60549,60549,60549,60549,60-
28 may 2024554,00554,00554,00554,00554,00-
27 may 2024557,70557,70557,70557,70557,70-
24 may 2024573,10573,10573,10573,10573,10-
23 may 2024621,40621,40621,40621,40621,40-
22 may 2024614,00614,00614,00614,00614,00-
21 may 2024615,80615,80615,80615,80615,80-
20 may 2024607,10607,10607,10607,10607,10-
17 may 2024600,90600,90600,90600,90600,90-
16 may 2024600,90600,90600,90600,90600,90-
15 may 2024585,60585,60585,60585,60585,60-
14 may 2024579,70579,70579,70579,70579,70-
13 may 2024587,10587,10587,10587,10587,10-
10 may 2024580,90580,90580,90580,90580,90-
09 may 2024584,90584,90584,90584,90584,90-
08 may 2024595,70595,70595,70595,70595,70-
07 may 2024588,20588,20588,20588,20588,20-
06 may 2024583,30583,30583,30583,30583,30-
03 may 2024572,70572,70572,70572,70572,70-
02 may 2024572,90572,90572,90572,90572,90-
30 abr 2024595,10595,10595,10595,10595,10-
29 abr 2024594,10594,10594,10594,10594,10-
26 abr 2024582,80582,80582,80582,80582,80-
25 abr 2024583,80583,80583,80583,80583,80-
24 abr 2024592,30592,30592,30592,30592,30-
23 abr 2024570,50570,50570,50570,50570,50-
22 abr 2024572,00572,00572,00572,00572,00-
19 abr 2024564,40564,40564,40564,40564,40-
18 abr 2024575,90575,90575,90575,90575,90-
17 abr 2024573,20573,20573,20573,20573,20-
16 abr 2024574,30574,30574,30574,30574,30-
15 abr 2024582,90582,90582,90582,90582,90-
12 abr 2024585,10585,10585,10585,10585,10-
11 abr 2024583,80583,80583,80583,80583,80-
10 abr 2024592,50592,50592,50592,50592,50-
09 abr 2024592,60592,60592,60592,60592,60-
09 abr 20240.9 Dividendo
08 abr 2024585,40585,40585,40585,40584,50-
05 abr 2024574,20574,20574,20574,20573,32-
04 abr 2024574,90574,90574,90574,90574,02-
03 abr 2024578,30578,30578,30578,30577,41-
02 abr 2024593,50593,50593,50593,50592,59-
28 mar 2024598,20598,20598,20598,20597,28-
27 mar 2024589,80589,80589,80589,80588,89-
26 mar 2024589,10589,10589,10589,10588,19-
25 mar 2024592,50592,50592,50592,50591,59-
22 mar 2024599,20599,20599,20599,20598,28-
21 mar 2024587,00587,00587,00587,00586,10-
20 mar 2024581,80581,80581,80581,80580,91-
19 mar 2024576,90576,90576,90576,90576,01-
18 mar 2024575,60575,60575,60575,60574,72-
15 mar 2024592,00592,00592,00592,00591,09-
14 mar 2024599,20599,20599,20599,20598,28-
13 mar 2024604,90604,90604,90604,90603,97-
12 mar 2024597,00597,00597,00597,00596,08-
11 mar 2024594,40594,40594,40594,40593,49-
08 mar 2024590,70590,70590,70590,70589,79-
07 mar 2024592,10592,10592,10592,10591,19-
06 mar 2024589,20589,20589,20589,20588,29-
05 mar 2024611,70611,70611,70611,70610,76-
04 mar 2024613,70613,70613,70613,70612,76-
01 mar 2024614,20614,20614,20614,20613,26-
29 feb 2024606,20606,20606,20606,20605,27-
28 feb 2024616,10616,10616,10616,10615,15-
27 feb 2024609,10609,10609,10609,10608,16-
26 feb 2024608,40608,40608,40608,40607,46-
23 feb 2024595,60595,60595,60595,60594,68-
22 feb 2024593,00606,40593,00606,40605,471
21 feb 2024594,60594,60594,60594,60593,69-
20 feb 2024601,20601,20601,20601,20600,28-
19 feb 2024607,70607,70607,70607,70606,77-
16 feb 2024617,20617,20617,20617,20616,25-
15 feb 2024612,20612,20612,20612,20611,26-
14 feb 2024595,40595,40595,40595,40594,48-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...