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.
23:00:02
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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 495,03
KAPANIŞ 495,2533

En Düşük

DÜŞÜK 357,69

En Yüksek

YÜKSEK 716,86
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021379,74384,62366,17371,7
05.01.2021370,44374367,31368,87
06.01.2021359,17364,01357,69361
07.01.2021363,24370,23360,33368,63
08.01.2021369,79375,03368,6374,46
11.01.2021376,13376,76366,38372,34
12.01.2021371,83372,63362,35365,67
13.01.2021364,97367,33360,5364,96
14.01.2021365,29369,63364,97365,51
15.01.2021364,88373,84363,03371,01
19.01.2021374,87386,38374,36384,95
20.01.2021391,67398,12388,98389,46
21.01.2021386,21388,42377,81381,75
22.01.2021384,4384,4374,64374,85
25.01.2021378,04378,84364,31374,43
26.01.2021374,03376,14370,28374,8
27.01.2021368,01375359,33363,11
28.01.2021366,35376,67365,71369,95
29.01.2021366,36369,89359,69361,23
01.02.2021365,49378,45364,59373,58
02.02.2021376,33385,47375,53384,11
03.02.2021382,68383,68377380,15
04.02.2021381,94392,95380392,73
05.02.2021392,54396,47387,72389,38
08.02.2021393,48395,15386,88389,74
09.02.2021385,85392,86384,64391,55
10.02.2021395,84399,04390,59397,29
11.02.2021400409,3396,59408,82
12.02.2021410414,47407,12413,99
16.02.2021417,54423,74417,27422,26
17.02.2021419,93420,41412,05415,81
18.02.2021414,38420408,43415,39
19.02.2021413,35417,81409,16411,35
22.02.2021408,16408,84401,24401,55
23.02.2021398,12402,8390,24399,09
24.02.2021388,29415,43382,8413,18
25.02.2021407,59408,95386,65387,98
26.02.2021390,46396,61385390,14
01.03.2021396,33407,86394,22406,41
02.03.2021406,49406,52398,67401,75
03.03.2021399,08401,01388,46388,71
04.03.2021388,42392,08373,57376,33
05.03.2021381,93384367,78382,21
08.03.2021381,54388,11369,8370,42
09.03.2021380,88388,69379,78384,58
10.03.2021394,57394,57382,25382,82
11.03.2021390,48401,03390,32399,17
12.03.2021394,21396,63387,38395,95
15.03.2021393,37398390,38396,84
16.03.2021400,51401,89392,49395,42
17.03.2021392,85395,83385,75391,72
18.03.2021384,07385,63373,46373,97
19.03.2021374,25385,31373,29381,28
22.03.2021381,81386,06380,07383,02
23.03.2021386,03387,8381,53383,2
24.03.2021384,32386,19376,73377,29
25.03.2021374,55375,87365,15372,39
26.03.2021369,16377,05367,94376,58
29.03.2021377,64379,69369,35374,62
30.03.2021371,08376,12368,74373,66
31.03.2021378,07386376,46383,06
01.04.2021388,92397,41388,49395,23
05.04.2021397,57402,89396,38402,14
06.04.2021399,59405396,85401,2
07.04.2021400,16403,12399,02401,05
08.04.2021403,54412,48402,9411,32
09.04.2021412,41418,37409,29417,61
12.04.2021415,53417,13412,49415,93
13.04.2021416,44419,53414,31418,94
14.04.2021422,77422,77410,44411,29
15.04.2021414,66418,35413,17417,56
16.04.2021419,18420,18414,27415,82
19.04.2021415,82417400,97402,29
20.04.2021401,06406,93399,24405,37
21.04.2021405,9409,78401,99408,95
22.04.2021407,42411,51404,23406,78
23.04.2021409,19416,2408,43414,92
26.04.2021414,44418,68410,9418,29
27.04.2021420420,89414416,12
28.04.2021415,27417,46411,4415,8
29.04.2021417,2418,1411,56416,15
30.04.2021413,35418,08411,62412,16
03.05.2021414,79415,67409411,34
04.05.2021409,15409,15395,88397,62
05.05.2021401,08403,08390,81392,04
06.05.2021390,81394,51386,15394,07
07.05.2021399,83406,07396,43401,04
10.05.2021400,23401,51392,29392,54
11.05.2021390,37400,21385,66394,99
12.05.2021393,68402,24391,09399,89
13.05.2021401,67405,99397403,52
14.05.2021406,86418,55403,54417,26
17.05.2021415,08419,5409,46419,42
18.05.2021421424,64417,07417,43
19.05.2021409,52421,75408,72421,2
20.05.2021423,37436,99423,37435,27
21.05.2021438,45441,36431,76433,43
24.05.2021439,2442,71438,07440,41
25.05.2021440,01442,04436,88438,99
26.05.2021440,92445,66437,59442,81
27.05.2021436,21437,77427,42432,11
28.05.2021435,5442433,82439,09
01.06.2021441,7441,95434,65438,66
02.06.2021438,06447,08436,01445,44
03.06.2021439,5451,93438450,56
04.06.2021454,98463,62454,01461,93
07.06.2021459,56461,83454,8457,21
08.06.2021461,16466458,82465,26
09.06.2021466,12470,61465,42468,33
10.06.2021467,32473,71466,24471,33
11.06.2021470,3474,62468,69472,16
14.06.2021472,33476,99469,87476,97
15.06.2021478,19478,19468,85470,71
16.06.2021469,2473,72464,72469,34
17.06.2021468,88476,49467,31474,73
18.06.2021477,08478,49472,34473,4
21.06.2021477,18481,12472477,9
22.06.2021477,31479,74475,12477,56
23.06.2021477,56482,2477,56478,59
24.06.2021482486,25480,3482,62
25.06.2021480,99490,19477486,09
28.06.2021486,86491,39485,64486,99
29.06.2021485,62491,66484,46491,4
30.06.2021490,63492,6487,47490,17
01.07.2021493,68493,68487,23491,05
02.07.2021494,86500,83494,59497,64
06.07.2021501,86502,69498,23500,97
07.07.2021505,53508,63503,12506,09
08.07.2021501,25506,89497,08506,09
09.07.2021502,94505,59495,74503,93
12.07.2021506,75507,7503505,1
13.07.2021504,9509,97503,63506,69
14.07.2021509,46511,69504,59505,56
15.07.2021505,97506,38500,38503,17
16.07.2021504,64505500,85501,51
19.07.2021498,84502,48496498,78
20.07.2021500,06512,67499,01508,56
21.07.2021506,71514,59503,08514,45
22.07.2021516,11522,09514,1521,31
23.07.2021524,92532,33522,02528,43
26.07.2021528,15530,23523,13529,31
27.07.2021528,02530,52516,44522,91
28.07.2021524,59527,23520,93523,1
29.07.2021521,21529,44521,21525,51
30.07.2021525,2530,86525,02529,97
02.08.2021532,11534,77525,37527,51
03.08.2021528,89532,11524,26530,18
04.08.2021530,83537,17528,44536,06
05.08.2021536,74540,63534,54538,01
06.08.2021534,81537,88530,01534,29
09.08.2021534,17537,24531,87535,23
10.08.2021538,23539,99528,71530,13
11.08.2021529,39533,04526,62532,23
12.08.2021532,29538,14530,23536,92
13.08.2021536,36541,21534,51540,74
16.08.2021540,45542,96535,87542,94
17.08.2021542,11542,11534,14535,86
18.08.2021535,08539,59532,11532,98
19.08.2021528,59547,9527,83543,44
20.08.2021547,58549,68542,97545,3
23.08.2021548,85553,8548,2552,49
24.08.2021554555,03548,83554,02
25.08.2021577,31582,96551,01555,61
26.08.2021547,68556,61546,17552,64
27.08.2021554,63566,25553,67565,94
30.08.2021567,14568,31563,54565,57
31.08.2021567,11567,11563,25566,11
01.09.2021567,3567,78562,67563,13
02.09.2021563,7565,29555,64559,79
03.09.2021559,5566,74558,04563,25
07.09.2021563,75563,75555,51560,47
08.09.2021559,5568,48558,17567,59
09.09.2021568,53572,86566,59567,75
10.09.2021571,41573567,04567,38
13.09.2021570,19571,47551,26557,42
14.09.2021565,95571,2563,02568,27
15.09.2021570572,37564,6572,11
16.09.2021570,91574,72567,94572,88
17.09.2021572,84572,84560,67561,85
20.09.2021553,01560,21547,51554,4
21.09.2021559,74559,87553,51555,25
22.09.2021560,6565553,64562,8
23.09.2021566,18578,31565,08577,37
24.09.2021573,39579,17570,34577,92
27.09.2021572,85573,83561,3567,01
28.09.2021560,44562,78544,48545,01
29.09.2021548,88553,15545,04546,93
30.09.2021549,39554,49539,21539,51
01.10.2021541,24546,05533,28543,97
04.10.2021539,69541,53519525,35
05.10.2021529,06536,93526,4533,35
06.10.2021526,42537,93526,01534,61
07.10.2021538,17544,75537,08537,73
08.10.2021539,06541,39529,44531,12
11.10.2021528,75533,46525,04525,41
12.10.2021527,02533,4524,14527,05
13.10.2021534,25539,64532,25534,94
14.10.2021543,35549,92542543,78
15.10.2021545553,28543,27552,16
18.10.2021552,76564,81548,27564,56
19.10.2021568,15573,13563,96572,8
20.10.2021574,34575,68568,91570,53
21.10.2021570578,93565,3578,35
22.10.2021580,9591,63580590,8
25.10.2021590,8604,23589,75602,56
26.10.2021605,58613,36602,46608,61
27.10.2021609,22617,32606,9613,13
28.10.2021613,15620,41605,82615,41
29.10.2021613,36626,6610,88625,99
01.11.2021628,53629,98607,31608,81
02.11.2021612,09625,66610,5618,39
03.11.2021619,91625,66609,26622,87
04.11.2021621,28631,56620,31625,68
05.11.2021628,19629,31612,79614,99
08.11.2021619,01619,49608,21615,25
09.11.2021615,95618,13611,22612,78
10.11.2021611,39617,99603,56603,98
11.11.2021607,25610,6605,91606,87
12.11.2021610,93628,38610,93626,99
15.11.2021628,19632,95622,55626,14
16.11.2021626,16646,48625,95645,76
17.11.2021643,58644,55629,84635,06
18.11.2021636,52636,72626,43628,94
19.11.2021715,87716,86681,46692,34
22.11.2021691,96693,51660,81661,63
23.11.2021652,75672,14648,8670,63
24.11.2021661,5684,65659,68684
26.11.2021684691,05663,71666,91
29.11.2021674,33697,27674,33694,66
30.11.2021668,95681,57652652,3
01.12.2021667,9674,95657,6663,89
02.12.2021660,2677,81660,2672,12
03.12.2021671,43673,45634,98647,96
06.12.2021649,99652,06639,53645,34
07.12.2021654,22674,45653,96673,3
08.12.2021673,17676,2666,78673,06
09.12.2021674,03680,25662,71665,51
10.12.2021670,31678,23666,89677,95
13.12.2021678684,07668,4668,74
14.12.2021655,64657,04626,85639,48
15.12.2021645,21648,74625,25647,49
16.12.2021649649,99624,81633,96
17.12.2021621,4631,74612,19620,27
20.12.2021609,1614,33599,27604,63
21.12.2021610,54623,1601,05621,07
22.12.2021620,96632,42616,72631,66
23.12.2021631,66638,81630,75635,71
27.12.2021639,09653,65638652,77
28.12.2021657,86658,84647,4649,78
29.12.2021649,09650,77642,08648,03
30.12.2021648,04650,7642,45643,36
31.12.2021644,33647,35638,72643,22