Intuit Inc【INTU34】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Intuit Inc (INTU34)

77.52

0.00

(0.00%)

마감 20 3월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.98	-1.24840764331	78.5	78.55	75.76	3533	77.41394996	DR
4	1.86	2.45836637589	75.66	82.55	73	1987	78.09584133	DR
12	-12.05	-13.4531651223	89.57	90.27	73	1108	79.46746791	DR
26	-2.43	-3.03939962477	79.95	94.3	73	947	82.07849785	DR
52	5.47	7.5919500347	72.05	94.3	66.47	1444	79.89201293	DR
156	23.03001067	42.2646635706	54.48998933	94.3	40.04824898	1480	60.93508318	DR
260	51.65471137	199.706688407	25.86528863	94.3	25.86528863	1089	60.38631966	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742419800	77.52	0.41	0.53	78.5	78.5	77.4	2746
1742333400	77.11	-0.55	-0.71	77.8	77.8	77.05	90
1742247000	77.66	-0.33	-0.42	77.32	77.79	76.87	3426
1741987800	77.99	2	2.63	77.7	77.99	77.34	4818
1741901400	75.99	-2.56	-3.26	75.76	75.99	75.76	5544
1741814940	78.55	0.47	0.60	78.5	78.55	77.86	3788
1741728600	78.08	0.56	0.72	77.34	78.08	77.34	2
1741642140	77.52	-1.66	-2.10	76.95	77.52	76.95	38
1741382940	79.18	-0.12	-0.15	79.69	79.69	79.18	14
1741296540	79.3	-1.13	-1.40	80.08	80.08	79.3	7303
1741210140	80.43	0	0.00	80.43	80.43	80.43	0
1740778140	80.43	0	0.00	80.43	80.43	80.43	0
1740691740	80.43	-2.11	-2.56	80.43	80.43	80.43	1
1740605400	82.54	9.42	12.88	77.1	82.55	77.1	769
1740519000	73.12	-1.48	-1.98	73	73.12	73	26
1740432600	74.6	0	0.00	74.6	74.6	74.6	0
1740173400	74.6	-0.31	-0.41	75.66	75.66	74.6	9
1740086940	74.91	0	0.00	74.91	74.91	74.91	0
1740000540	74.91	0	0.00	74.91	74.91	74.91	0
1739914140	74.91	-0.55	-0.73	75.3	75.3	74.77	467
1739827800	75.46	-0.81	-1.06	76.7	76.7	75.46	264
1739568600	76.27	-0.05	-0.07	76.27	76.27	76.27	8078
1739482140	76.32	0.67	0.89	76.9	76.9	76.32	188
1739395740	75.65	-1.4	-1.82	75	75.65	75	59
1739309400	77.05	-0.24	-0.31	76.49	77.05	76.49	2
1739222940	77.29	0.88	1.15	76.33	77.44	76.33	12
1738963800	76.41	-0.62	-0.80	77.33	77.33	76.41	576
1738877340	77.03	-0.51	-0.66	77.45	77.45	77.03	12
1738790940	77.54	-0.66	-0.84	78.35	78.35	77	64
1738704600	78.2	-0.97	-1.23	79.4	79.4	78.2	35
1738618200	79.17	-0.8	-1.00	80	80	78.04	92
1738358940	79.97	-0.31	-0.39	80.6	80.6	79.97	141
1738272540	80.28	0.9	1.13	80.1	81.24	79.64	323
1738186200	79.38	-1.37	-1.70	79.09	79.38	79	190
1738099740	80.75	-0.54	-0.66	81.22	81.28	80.75	3426
1738013340	81.29	1.33	1.66	81.67	81.67	81.29	4
1737754200	79.96	-3.23	-3.88	80.1	80.1	79.96	44
1737667800	83.19	0	0.00	83.19	83.19	83.19	0
1737581400	83.19	-0.16	-0.19	83.14	83.19	83.14	117
1737495000	83.35	-0.63	-0.75	83.07	83.48	83.07	9636
1737408600	83.98	0.08	0.10	83.55	83.98	82.18	5
1737149400	83.9	0.4	0.48	85.39	85.39	82.19	418
1737062940	83.5	-1.45	-1.71	85.47	85.47	83.5	50
1736976540	84.95	-0.12	-0.14	85.9	85.92	84.9	51
1736890140	85.07	0.31	0.37	85.21	85.38	84.8	310
1736803740	84.76	-1.54	-1.78	85.41	85.44	84.76	142
1736544540	86.3	-0.79	-0.91	86.3	86.45	86.3	45
1736458140	87.09	0.35	0.40	87.7	87.72	87.09	4
1736371740	86.74	2.59	3.08	85.1	86.74	85.1	7
1736285400	84.15	-3.5	-3.99	86.9	87.39	84.15	3351
1736198940	87.65	-0.28	-0.32	88	88	87.65	2
1735939740	87.93	-0.64	-0.72	87.9	87.93	87.9	6
1735853400	88.57	-0.35	-0.39	90.19	90.19	88.57	8
1735594200	88.92	-0.96	-1.07	88.92	88.92	88.92	5
1735334940	89.88	-0.39	-0.43	89.88	89.88	89.88	55
1735248540	90.27	0.54	0.60	89.57	90.27	89.57	278
1734989340	89.73	0.52	0.58	89.73	89.73	89.73	1
1734730200	89.21	-0.08	-0.09	89.21	89.21	89.21	22

Gs Finance Corp Autocall...

Bot Zc Jul25 A Eur

iShares Global Monthly D...

Euronext Transatlantic L...

TrueShares Structured Ou...

Lcl Emissions null

Franklin Templeton ICAV

BNP Paribas Easy MSCI Pa...

Goldman Sachs Bank Usa A...

DMG Blockchain Solutions

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관