גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אינטואיט > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטואיט

Intuit

מניה INTU נאסד"ק USD

שער

640.12

שינוי

-5.68%

שינוי ב USD

-38.58

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	658.25	658.25	658.25	658.25	0.00
16:50	654.365	654.365	654.365	654.365	280,877.00
17:00	655.33	655.33	655.33	655.33	174,748.00
17:10	651.27	651.27	651.27	651.27	129,306.00
17:20	648.54	648.54	648.54	648.54	101,309.00
17:30	650.16	650.16	650.16	650.16	79,940.00
17:40	646.3394	646.3394	646.3394	646.3394	46,933.00
17:50	647.04	647.04	647.04	647.04	57,286.00
18:00	649.275	649.275	649.275	649.275	49,355.00
18:10	648.7225	648.7225	648.7225	648.7225	55,567.00
18:20	646.86	646.86	646.86	646.86	44,875.00
18:30	646.36	646.36	646.36	646.36	54,975.00
18:40	647.81	647.81	647.81	647.81	37,784.00
18:50	648.66	648.66	648.66	648.66	46,890.00
19:00	649.4699	649.4699	649.4699	649.4699	87,173.00
19:10	649.66	649.66	649.66	649.66	47,682.00
19:20	649.925	649.925	649.925	649.925	27,223.00
19:30	648.96	648.96	648.96	648.96	31,927.00
19:40	647.93	647.93	647.93	647.93	33,172.00
19:50	649.08	649.08	649.08	649.08	26,686.00
20:00	651.35	651.35	651.35	651.35	25,492.00
20:10	649.591	649.591	649.591	649.591	27,565.00
20:20	650.05	650.05	650.05	650.05	19,491.00
20:30	647.92	647.92	647.92	647.92	27,397.00
20:40	644.21	644.21	644.21	644.21	91,488.00
20:50	643.57	643.57	643.57	643.57	69,479.00
21:00	642.02	642.02	642.02	642.02	24,309.00
21:10	642.01	642.01	642.01	642.01	48,023.00
21:20	640.295	640.295	640.295	640.295	54,678.00
21:30	642.245	642.245	642.245	642.245	37,294.00
21:40	641.66	641.66	641.66	641.66	41,883.00
21:50	641.8	641.8	641.8	641.8	33,779.00
22:00	641.5741	641.5741	641.5741	641.5741	40,816.00
22:10	641.2	641.2	641.2	641.2	34,923.00
22:20	640.2	640.2	640.2	640.2	39,684.00
22:30	641.78	641.78	641.78	641.78	72,898.00
22:40	640.15	640.15	640.15	640.15	80,858.00
22:50	640.74	640.74	640.74	640.74	125,794.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 17:00	685.91	680.245	680.245	685.18	5,886,733.00
18.11.2024 17:30	687.6538	684.58	684.85	687.01	8,071,214.00
18.11.2024 18:00	687.9799	685.28	687.9799	685.28	10,094,070.00
18.11.2024 18:30	686.1218	683.41	685.1625	683.76	13,064,840.00
18.11.2024 19:00	683.33	681.84	683.33	681.895	18,511,788.00
18.11.2024 19:30	682.67	680.94	681.59	682.67	16,348,828.00
18.11.2024 20:00	682.69	680.73	682.69	681	23,021,407.00
18.11.2024 20:30	680.935	678.97	680.925	680.39	26,959,031.00
18.11.2024 21:00	680.245	676.22	680.125	676.32	14,618,879.00
18.11.2024 21:30	677.58	675.96	676.32	676.72	33,925,406.00
18.11.2024 22:00	678.09	676.24	676.7	677.71	30,109,716.00
18.11.2024 22:30	679.525	677.33	677.51	678.485	36,837,468.00
19.11.2024 16:30	646.34	635	636.65	643.955	10,225,430.00
19.11.2024 17:00	643.96	637.41	643.325	640.13	19,757,318.00
19.11.2024 17:30	643.04	639.73	639.73	641.38	21,142,002.00
19.11.2024 18:00	642.68	637.0301	640.87	641.28	18,690,853.00
19.11.2024 18:30	643.5499	641.39	641.64	642.985	51,312,166.00
19.11.2024 19:00	643.66	641.6	642.44	642.6975	60,563,585.00
19.11.2024 19:30	644.2242	641.34	643.0525	641.99	44,200,072.00
19.11.2024 20:00	642.86	641.0001	641.83	642.51	43,981,838.00
19.11.2024 20:30	642.44	640.66	641.89	641.55	62,538,545.00
19.11.2024 21:00	643.4499	641.01	641.54	642.49	61,655,804.00
19.11.2024 21:30	642.48	639.94	642.48	642.02	61,838,861.00
19.11.2024 22:00	644.7579	640.79	641.68	644.6546	71,889,471.00
19.11.2024 22:30	646.095	643.88	644.29	643.88	80,096,546.00
20.11.2024 16:30	644.8	640.06	642.09	641.44	4,380,152.00
20.11.2024 17:00	643.18	637.6807	640.37	639.78	9,465,313.00
20.11.2024 17:30	643.675	639.57	639.7689	642.85	10,939,906.00
20.11.2024 18:00	643.08	641.54	642.775	642.77	16,340,275.00
20.11.2024 18:30	645.5799	642.47	643.07	644.875	25,000,317.00
20.11.2024 19:00	645.315	642.46	644.83	644.35	23,216,498.00
20.11.2024 19:30	644.51	642.56	644.07	642.865	23,351,601.00
20.11.2024 20:00	644.31	641.55	643.01	644.31	25,264,039.00
20.11.2024 20:30	644.4778	642.64	644.03	643.88	28,228,440.00
20.11.2024 21:00	644.96	643.4	643.88	644.96	40,855,985.00
20.11.2024 21:30	647.17	644.58	644.95	647.115	46,299,425.00
20.11.2024 22:00	648.06	645.51	646.82	647.72	50,888,755.00
20.11.2024 22:30	651.67	648	648.19	650.42	41,426,243.00
21.11.2024 16:30	672.87	656.75	656.75	669.625	3,235,057.00
21.11.2024 17:00	672.375	667.1105	668.25	667.32	10,194,745.00
21.11.2024 17:30	673.61	666.765	667.415	673.44	14,446,288.00
21.11.2024 18:00	676.6199	673.62	673.62	675.6099	20,099,501.00
21.11.2024 18:30	676.34	672.43	675.36	674.89	29,735,423.00
21.11.2024 19:00	676.0799	673.27	674.1	675.38	27,994,699.00
21.11.2024 19:30	678.55	675.5	675.5	677.05	23,677,717.00
21.11.2024 20:00	678.51	676.55	677.455	678.25	30,763,052.00
21.11.2024 20:30	679.335	676.95	678.5	678.13	41,586,913.00
21.11.2024 21:00	678.95	676.42	678.19	678.575	42,950,134.00
21.11.2024 21:30	679.71	677.93	678.3708	679.71	53,180,339.00
21.11.2024 22:00	680.435	679.605	679.92	680.19	42,603,579.00
21.11.2024 22:30	681.12	679.01	680.17	679.09	61,574,361.00
22.11.2024 16:30	668.555	647.1505	668.555	654.1	15,976,458.00
22.11.2024 17:00	654.1	647.09	653.27	649.3999	35,627,069.00
22.11.2024 17:30	650.4414	645.435	648.515	647.82	45,589,107.00
22.11.2024 18:00	648.7225	645.96	647.405	646.73	66,688,147.00
22.11.2024 18:30	650.8	646.815	646.845	650.72	73,769,861.00
22.11.2024 19:00	650.4299	648.08	649.97	648.525	67,636,071.00
22.11.2024 19:30	651.42	647.03	648.15	651.42	60,698,068.00
22.11.2024 20:00	651.44	646.63	651.33	646.97	67,284,416.00
22.11.2024 20:30	647.3899	641.02	646.95	642.025	78,462,833.00
22.11.2024 21:00	643.3975	640.11	641.55	642.39	106,163,802.00
22.11.2024 21:30	642.05	640.05	641.13	641.38	88,713,952.00
22.11.2024 22:00	642.025	639.6017	641.3	640.44	81,336,814.00
22.11.2024 22:30	642.74	639.39	639.99	640.135	78,214,810.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.11.2023	566.28	559.00	561.91	561.23	1,590,324.00
28.11.2023	567.15	557.95	559.60	565.07	1,731,266.00
29.11.2023	599.00	575.90	582.99	577.23	2,488,063.00
30.11.2023	582.16	565.69	577.39	571.46	1,927,110.00
01.12.2023	576.68	564.45	571.40	574.32	1,333,867.00
04.12.2023	571.18	560.68	568.62	570.47	1,301,389.00
05.12.2023	572.27	563.39	565.34	571.78	955,645.00
06.12.2023	576.22	565.70	575.40	566.23	1,109,437.00
07.12.2023	573.00	564.87	570.23	571.42	897,776.00
08.12.2023	574.63	564.39	566.16	573.90	1,192,761.00
11.12.2023	589.06	577.00	577.32	586.66	1,613,490.00
12.12.2023	594.87	583.54	588.27	594.18	1,248,152.00
13.12.2023	610.43	593.71	598.05	610.22	1,547,527.00
14.12.2023	617.61	595.96	614.69	601.18	2,527,732.00
15.12.2023	611.86	602.10	602.10	608.51	3,427,617.00
18.12.2023	620.29	609.74	610.38	618.46	1,527,790.00
19.12.2023	622.21	614.71	615.48	621.46	1,251,595.00
20.12.2023	627.83	615.50	619.02	615.91	1,521,696.00
21.12.2023	623.61	618.18	620.00	620.99	1,000,310.00
22.12.2023	625.15	617.68	622.83	624.07	807,506.00
26.12.2023	628.33	622.73	625.17	624.85	638,191.00
27.12.2023	629.80	622.26	623.99	629.28	724,518.00
28.12.2023	631.07	627.18	630.74	628.02	676,491.00
29.12.2023	630.83	622.46	628.02	625.27	723,971.00
02.01.2024	623.06	599.63	622.25	603.76	1,650,557.00
03.01.2024	597.56	589.41	597.56	591.14	1,435,582.00
04.01.2024	594.51	585.81	590.61	586.82	950,380.00
05.01.2024	592.17	586.15	586.82	589.02	838,851.00
08.01.2024	600.55	591.91	593.10	598.38	1,689,233.00
09.01.2024	606.74	590.14	591.15	605.18	1,224,265.00
10.01.2024	613.36	603.02	603.12	608.70	1,290,751.00
11.01.2024	615.67	600.51	611.17	606.78	824,354.00
12.01.2024	613.99	606.08	612.00	611.69	802,342.00
16.01.2024	612.96	601.22	607.75	603.88	1,432,709.00
17.01.2024	601.84	593.28	600.56	599.83	1,539,951.00
18.01.2024	612.11	601.80	603.40	611.36	1,147,160.00
19.01.2024	624.15	610.97	614.88	622.18	1,331,938.00
22.01.2024	632.44	626.00	626.55	630.87	953,940.00
23.01.2024	636.69	624.14	630.59	636.08	853,045.00
24.01.2024	644.73	634.80	641.75	636.18	1,017,107.00
25.01.2024	649.47	637.07	649.47	641.49	1,040,978.00
26.01.2024	646.20	639.71	642.80	641.36	770,611.00
29.01.2024	654.02	642.09	643.00	652.88	868,105.00
30.01.2024	652.14	646.13	647.89	647.72	1,112,304.00
31.01.2024	642.53	626.21	641.83	631.16	1,207,762.00
01.02.2024	634.88	623.20	631.52	632.86	1,031,933.00
02.02.2024	642.53	628.22	628.22	639.45	1,262,555.00
05.02.2024	641.86	629.28	638.68	640.60	982,430.00
06.02.2024	645.85	630.95	644.59	635.30	908,580.00
07.02.2024	649.31	636.97	640.54	643.17	970,315.00
08.02.2024	654.24	643.17	646.43	653.07	1,004,145.00
09.02.2024	662.83	654.69	657.53	658.16	975,702.00
12.02.2024	659.72	651.89	655.72	656.99	1,163,099.00
13.02.2024	646.40	628.70	634.53	638.29	1,699,741.00
14.02.2024	657.65	642.99	642.99	657.13	1,237,370.00
15.02.2024	664.83	657.00	662.66	664.28	1,368,185.00
16.02.2024	663.00	651.12	662.96	655.99	1,328,720.00
20.02.2024	655.44	641.05	650.71	645.91	1,423,556.00
21.02.2024	643.84	630.52	640.50	638.27	1,103,903.00
22.02.2024	659.38	649.52	650.08	657.20	1,950,168.00
23.02.2024	668.24	646.15	652.76	659.81	1,737,048.00
26.02.2024	668.28	651.46	659.04	663.84	1,537,730.00
27.02.2024	670.73	661.33	665.00	669.36	1,020,260.00
28.02.2024	665.73	656.26	661.90	659.16	1,058,169.00
29.02.2024	667.57	660.00	661.52	662.41	1,928,247.00
01.03.2024	667.11	656.22	659.05	666.52	996,963.00
04.03.2024	671.01	660.60	664.34	668.54	896,542.00
05.03.2024	665.52	631.60	664.66	639.70	1,380,110.00
06.03.2024	650.69	640.30	645.77	650.28	1,066,043.00
07.03.2024	657.00	646.56	656.00	649.40	893,572.00
08.03.2024	657.20	641.88	644.15	651.83	1,047,814.00
11.03.2024	653.16	638.61	649.15	650.94	1,045,681.00
12.03.2024	666.46	647.63	655.73	662.38	1,096,597.00
13.03.2024	661.55	653.68	660.00	655.07	954,248.00
14.03.2024	660.00	645.56	660.00	650.04	1,128,881.00
15.03.2024	649.00	621.04	645.49	625.52	3,145,372.00

צרו איתנו קשר *5988