Dati storici Intuit - INTU

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	604,28	619,8502	575,44	600,30	1.932.132	-21,53	-3,56%
1 Mese	581,19	638,99	553,24	591,39	2.170.469	1,56	0,27%
3 Mesi	670,00	679,85	553,24	606,28	1.844.700	-87,25	-13,02%
6 Mesi	631,82	714,78	553,24	624,22	1.653.298	-49,07	-7,77%
1 Anno	649,25	714,78	553,24	624,80	1.506.613	-66,50	-10,24%
3 Anni	457,57	714,78	339,36	510,58	1.576.935	125,18	27,36%
5 Anni	263,93	716,86	187,675	478,12	1.493.402	318,82	120,80%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	579,78	-29,83	-4,89%	603,89	606,35	575,44	2.366.520
08 Mar 2025	609,61	3,24	0,53%	605,86	614,63	594,53	1.689.701
07 Mar 2025	606,37	-11,14	-1,80%	613,02	619,8502	602,12	1.680.855
06 Mar 2025	617,51	19,44	3,25%	608,92	618,40	601,21	1.615.276
05 Mar 2025	598,07	-3,02	-0,50%	604,28	608,90	587,2801	2.308.310
04 Mar 2025	601,09	-12,75	-2,08%	617,86	620,81	599,40	1.597.515
01 Mar 2025	613,84	13,42	2,24%	600,87	614,85	598,3728	2.444.301
28 Feb 2025	600,42	-25,09	-4,01%	625,00	627,99	599,63	2.450.419
27 Feb 2025	625,51	69,88	12,58%	635,50	638,99	615,4361	4.673.561
26 Feb 2025	555,63	-11,61	-2,05%	568,30	571,42	553,24	3.010.689
25 Feb 2025	567,24	1,77	0,31%	565,96	572,75	563,2981	2.038.849
22 Feb 2025	565,47	-13,61	-2,35%	580,55	582,15	561,25	2.006.325
21 Feb 2025	579,08	-3,11	-0,53%	583,02	586,10	573,39	2.703.539
20 Feb 2025	582,19	2,25	0,39%	578,74	582,8799	575,59	2.101.606
19 Feb 2025	579,94	-7,44	-1,27%	589,86	589,86	576,06	1.998.791
15 Feb 2025	587,38	3,48	0,60%	586,01	591,39	580,09	1.348.491
14 Feb 2025	583,90	7,36	1,28%	580,56	592,00	579,00	1.609.942
13 Feb 2025	576,54	-9,34	-1,59%	578,07	580,9706	568,71	1.737.441
12 Feb 2025	585,88	-0,96	-0,16%	581,19	591,98	581,91	1.856.779