Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Intuit Inc. logosu
INTU
Intuit Inc.
23:00:01
267 $
0.0000 (%0.00)
Önceki Kapanış: 269.07999
Düşük₺259.23
Yüksek₺269.87
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

INTU: Intuit Inc. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 302,5243
KAPANIŞ 302,6494

En Düşük

DÜŞÜK 187,68

En Yüksek

YÜKSEK 387,94
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020261,08266,6261,08266,16
03.01.2020261,61265,37261,44264,38
06.01.2020261,89266,63261,77266,41
07.01.2020266,81267,52265,35266,47
08.01.2020268274,77266,8272,88
09.01.2020274277,27273,57274,9
10.01.2020276,49276,5273,83275,25
13.01.2020276,33277,85274,83276,04
14.01.2020275,63276,31272,09272,68
15.01.2020273,82276,08272,61273
16.01.2020274,64276,89273,31276,87
17.01.2020278,49283276,35282,85
21.01.2020281,81285,26281,54285,01
22.01.2020286,13291,49285,88290,52
23.01.2020289,73292,68288,36288,58
24.01.2020290293287,26288,08
27.01.2020281,48285,98281,01283,76
28.01.2020284,41288,53282,94288,16
29.01.2020289,34289,74283,89285,92
30.01.2020284,19286,84282,45286,63
31.01.2020285,8286,48279,75280,38
03.02.2020283,57285,77281,47282,8
04.02.2020287,16292,8284,45290,92
05.02.2020298,82298,82286,62289,81
06.02.2020291,85294,33289,81294,21
07.02.2020293,17295,77291,1294,71
10.02.2020295,05298,02294,09297,74
11.02.2020299,9299,96296,5296,92
12.02.2020297298,87294,63298,65
13.02.2020297,29300,55296,85297,84
14.02.2020298,56304,44297,46304,29
18.02.2020303,95304,83302,02303,57
19.02.2020305,5306,89304,4305,61
20.02.2020304,39306,19297,49301,24
21.02.2020300,6303,99295,37297,57
24.02.2020288,44292,7278,01286,43
25.02.2020297,55301,64283,57284,8
26.02.2020286,28290,93278,67280,09
27.02.2020274,26278,59268,4268,77
28.02.2020259,62266,12255,59265,85
02.03.2020266,72281,33263,73281,18
03.03.2020280,96284,66264,18268,24
04.03.2020274,22286,52270,52285,55
05.03.2020276,14290,22275,14287,18
06.03.2020276,45281,81268,14276,18
09.03.2020258,26269,23250260,04
10.03.2020270,11270,11257,97269,66
11.03.2020263,92266,29256,08261,12
12.03.2020245,09257,98235,96237,94
13.03.2020250261,4235261,25
16.03.2020237,35244,99222,38223,43
17.03.2020228,51240,78216,18239,17
18.03.2020226,04232,27215,07225,07
19.03.2020224,36224,99210,52215,89
20.03.2020217,73219,23199,39201,84
23.03.2020202,34202,34187,68194,72
24.03.2020206,16235,56204,34233,82
25.03.2020229,78240,74223,54232,58
26.03.2020234,55249,67228,51248,39
27.03.2020240247,54226,68229,69
30.03.2020236,99240,44233,23238,05
31.03.2020236,29238,42229,62230
01.04.2020224,05228,85216,07218,12
02.04.2020216,1228,34215,55225,22
03.04.2020223,85225,22216,8218,39
06.04.2020231,73241,69227,17240,12
07.04.2020247,62248,98239,02239,76
08.04.2020241,46247,86240,38245,93
09.04.2020246,81254,94245,87252,1
13.04.2020250,71252,77244,56250,09
14.04.2020257,18262,35252,66261,32
15.04.2020256,95257,47250,73251,96
16.04.2020256,15259,47251,84257,44
17.04.2020264,73267,33259,01265,36
20.04.2020260,49267,92260,33264
21.04.2020259,48260,88246,42249,15
22.04.2020254,91265,91252,01263,85
23.04.2020263,03267,8256,98258,06
24.04.2020260,18264,84256,58263,66
27.04.2020267,43273,08265,22271,83
28.04.2020273,34276,98265,78266,31
29.04.2020269,91274,94267,69273,43
30.04.2020272,76275,1268,22269,81
01.05.2020265,33267,53259,75261,13
04.05.2020259268,01258,3267,78
05.05.2020270,08277,84269,54274,48
06.05.2020276,01278,24273,89275,87
07.05.2020278,99284,04278,25280,8
08.05.2020282282,96277,16280,36
11.05.2020280,47289,28279,64287,84
12.05.2020288,99289,77280,73281,68
13.05.2020281,58286,17273,55277,16
14.05.2020274,94280,56270,91280,27
15.05.2020277,24285,08276,59284,39
18.05.2020290,87295,37286,41290,37
19.05.2020290,89292,98286,54286,75
20.05.2020288,63293,63288,63290,49
21.05.2020291,15293,47286,4290
22.05.2020286,18289,64280,59287,61
26.05.2020291,46291,94280,97282,2
27.05.2020283,14283,14271,54281,21
28.05.2020282290,24281,38283,87
29.05.2020285,86290,87281,95290,32
01.06.2020289,11291,72288,08289,95
02.06.2020289,95290283,71287,18
03.06.2020288,56290,72285,65290,1
04.06.2020286,93288,46280,96282,92
05.06.2020280,77289275,63288,11
08.06.2020285,36293,29284,11293,05
09.06.2020292,63295,25290,6291,25
10.06.2020293,95298291,1295,87
11.06.2020293,9294,98277,72277,87
12.06.2020283,91287,04275,95280,68
15.06.2020275285,14274,19283,14
16.06.2020289,98293,4285,42288,58
17.06.2020291,31291,95285,97286,49
18.06.2020285,01287,91282,37287,23
19.06.2020289,53291,99285,27286,32
22.06.2020285,8294,2285,29294,12
23.06.2020294,98296,49292,44293,83
24.06.2020291,44296284,2286,13
25.06.2020286,25289,34281,98288,75
26.06.2020286,5290283,92286,52
29.06.2020285,81289,78281,75287,92
30.06.2020289,15297,92288296,19
01.07.2020297,41304,92297,02302,58
02.07.2020304,85307,78303,11305,3
06.07.2020308314,14308309,65
07.07.2020309,18314,73307,19307,93
08.07.2020310,54312,07307,77310,38
09.07.2020309,72311303,95307,91
10.07.2020307,78308,64303307,55
13.07.2020309311,23296,98297,64
14.07.2020294,57294,71280,99285,37
15.07.2020288,03290,88284,77289,97
16.07.2020287,93288,41281,19285,7
17.07.2020287,93290,42284,59289,27
20.07.2020289,5300,41289,01298,72
21.07.2020299,42300,71296,85297,88
22.07.2020300,16300,16294,22296,44
23.07.2020295,94298,88290,2291,55
24.07.2020290,45291,11286,35288,68
27.07.2020290,47297,43290,46296,15
28.07.2020292,28300,67292,21296,8
29.07.2020298,87305,22298,02302,18
30.07.2020297,1305,05295,05303,94
31.07.2020304,77306,49298,87306,37
03.08.2020309,84313,45308,97311,7
04.08.2020310,81312,38307,24310,64
05.08.2020311,26312,72308,64310,95
06.08.2020310,36312,42307,87312,23
07.08.2020311,39312,43306,22309,43
10.08.2020308,1308,75301,01304,18
11.08.2020303,63305,15298,47299,2
12.08.2020299,93305,6299,88304,75
13.08.2020305,25310,71305,25306,71
14.08.2020307,55308,74304,82305,54
17.08.2020307,84310,02306,83308,01
18.08.2020310311306,58308,9
19.08.2020308,67313,95305,86310,55
20.08.2020310320,65309,94320,06
21.08.2020319,86322,6318,4322,23
24.08.2020325,27334,15324,63333,12
25.08.2020332,5337,37329,95336,42
26.08.2020356,86360338,07342,34
27.08.2020341,84349,51339,06345
28.08.2020346,73347,38343,84346,11
31.08.2020345,89346,24342,1345,39
01.09.2020344,92349,33343,56347,18
02.09.2020348,67355,67347,47354,18
03.09.2020353,11353,11336,66339,63
04.09.2020337,76340,53324,61333,11
08.09.2020320,79329,36319,65320,82
09.09.2020324,4331,31319,74328,21
10.09.2020329,58332,66317,07320,39
11.09.2020323,82325,35311,41315
14.09.2020320,17321,25315,77318,31
15.09.2020321,38324,15319,38322,47
16.09.2020324,86326,23312,61313,38
17.09.2020304,91308,4301,34307,23
18.09.2020307,7312,95296,77300,13
21.09.2020296,29308,02295,37307,7
22.09.2020309,81318,12306,7317,28
23.09.2020315,4315,98303,06304,93
24.09.2020304,67312,63301,94308,59
25.09.2020309,9318,79307,77318,5
28.09.2020325,43326,13322,26325,55
29.09.2020325,54329,22323,05323,64
30.09.2020323,02329,14319,67326,21
01.10.2020330,74333,98329,85332,34
02.10.2020326,16329,48319,91321,89
05.10.2020330,33332327,12331,36
06.10.2020331,31333,87323,91325,38
07.10.2020327,74336,91327,08334,91
08.10.2020336,36337,76333,26334,99
09.10.2020336,62342,2335,77341,81
12.10.2020345,18353,98342,21350,93
13.10.2020352,67353,74347,51349,59
14.10.2020351,49351,49341,23345,3
15.10.2020341,29343,18338341,97
16.10.2020343,78346,82340,95341,15
19.10.2020343,32344,23334,05335,27
20.10.2020338,35338,97333,45334,51
21.10.2020335,69336,68331,31332,79
22.10.2020332,94333,91325,31331,82
23.10.2020333,32334,59330334,42
26.10.2020330,91332,1323,44328,09
27.10.2020330,59333,4329,31330,27
28.10.2020323,47325,1317,96318,51
29.10.2020319,43329,39319,33325,61
30.10.2020321,91325,17312,05314,68
02.11.2020317,76321,87312,17316,42
03.11.2020319,91326,94317,83324,73
04.11.2020339,72347,91334,11343
05.11.2020350,92352,01346,21350,96
06.11.2020351,48353,85344,8352,26
09.11.2020365,95377,15359,31360,14
10.11.2020358,15358,15339,35342,26
11.11.2020345,65356,55342,93352,4
12.11.2020352,97356,64347,65349,51
13.11.2020351,84358,33350,43356,95
16.11.2020356,54361,22353,33357,06
17.11.2020354,98360353,43358,75
18.11.2020356,24360,26353,76354,74
19.11.2020353,2363,39349,05361,44
20.11.2020358,85359,99347,51347,69
23.11.2020348,07350,32337,72343,33
24.11.2020345347,73342,52345,2
25.11.2020345,72352,47345,01350,47
27.11.2020353,93358,04351,83354,24
30.11.2020353,45356,44348,13352,02
01.12.2020356,01359,29352,29356,82
02.12.2020355,66356,15350,06355,49
03.12.2020355,19366,68353,47363,7
04.12.2020365,15371,94364,07368,6
07.12.2020367,82373,98367,28372,19
08.12.2020372,4380,5370,53372,59
09.12.2020368,91370,14361,11364,18
10.12.2020361,23364,4357,45362,5
11.12.2020362,12364,65358364,32
14.12.2020364,44369,31363,61365,51
15.12.2020365,82367,76360,15360,43
16.12.2020361,31370,36360,03369,26
17.12.2020371,93380,99370,34380,32
18.12.2020377,16380,8375,53380,11
21.12.2020374,72377,82368,42375,93
22.12.2020376380,14373,58379,97
23.12.2020379,01383,94376,71376,92
24.12.2020377,51381,79377,43381,16
28.12.2020387,57387,94378,04381,12
29.12.2020383,2384,82377,32378,33
30.12.2020380,82381,98375,34375,55
31.12.2020375,02380,48374,95379,85