Dati storici Intuit - INTU34

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	74,28	75,01	71,58	73,89	349	-1,66	-2,23%
1 Mese	72,80	75,01	71,33	73,60	100	-0,18	-0,25%
3 Mesi	74,51	75,65	70,74	73,36	202	-1,89	-2,54%
6 Mesi	55,07	75,65	55,07	67,18	395	17,55	31,87%
1 Anno	49,45	75,65	40,36	52,77	2.070	23,17	46,86%
3 Anni	50,6767	90,4455	40,0924	53,77	1.068	21,94	43,30%
5 Anni	23,4277	90,4455	22,7741	51,16	955	49,19	209,98%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	72,62	1,04	1,45%	72,68	72,68	72,43	308
02 Mag 2024	71,58	-2,82	-3,79%	71,58	71,58	71,58	24
30 Apr 2024	74,40	0,48	0,65%	74,40	74,40	74,40	32
29 Apr 2024	73,92	-0,36	-0,48%	74,45	75,01	73,92	1.324
26 Apr 2024	74,28	0,56	0,76%	74,28	74,28	74,28	16
25 Apr 2024	73,72	-0,58	-0,78%	73,70	73,72	73,70	100
24 Apr 2024	74,30	0,71	0,96%	74,30	74,30	74,30	25
23 Apr 2024	73,59	1,83	2,55%	73,39	73,59	73,39	30
22 Apr 2024	71,76	0,43	0,60%	71,40	71,76	71,40	21
19 Apr 2024	71,33	-1,11	-1,53%	71,99	71,99	71,33	26
18 Apr 2024	72,44	-0,40	-0,55%	72,44	72,44	72,44	2
17 Apr 2024	72,84	-0,56	-0,76%	72,84	72,84	72,84	3
16 Apr 2024	73,40	1,41	1,96%	73,40	73,40	73,40	38
15 Apr 2024	71,99	-0,30	-0,41%	72,72	72,72	71,99	159
12 Apr 2024	72,29	-0,66	-0,90%	72,29	72,29	72,29	9
11 Apr 2024	72,95	0,62	0,86%	72,95	72,95	72,95	19
10 Apr 2024	72,33	-0,67	-0,92%	72,33	72,33	72,33	25
09 Apr 2024	73,00	-1,03	-1,39%	72,90	73,00	72,90	24
08 Apr 2024	74,03	1,23	1,69%	74,03	74,03	74,03	12
05 Apr 2024	72,80	1,54	2,16%	72,80	72,80	72,80	19
04 Apr 2024	71,26	-0,20	-0,28%	71,26	71,26	71,26	11