גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 16:56

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אינטואיט

Intuit

מניה INTU נאסד"ק USD

שער

628.24

שינוי

+2.31%

שינוי ב USD

14.20

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	624.49	624.49	624.49	624.49	0.00
16:50	628.22	628.22	628.22	628.22	46,815.00
17:00	628.235	628.235	628.235	628.235	23,991.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.04.2024 17:00	643.05	638.335	638.89	643.05	3,608,464.00
29.04.2024 17:30	644.94	642.61	643.085	644.94	3,936,707.00
29.04.2024 18:00	644.57	642.18	644.57	643.64	4,935,862.00
29.04.2024 18:30	643.4	641.65	643.14	643.34	7,141,629.00
29.04.2024 19:00	643.675	642.65	643.155	642.96	5,012,130.00
29.04.2024 19:30	643.78	642.49	643.455	642.66	6,283,862.00
29.04.2024 20:00	642.61	641.16	642.39	641.6	5,618,174.00
29.04.2024 20:30	641.87	641.21	641.87	641.42	6,911,117.00
29.04.2024 21:00	641.93	640.3401	640.93	640.86	12,132,637.00
29.04.2024 21:30	640.15	637.1	640.09	638.83	9,882,402.00
29.04.2024 22:00	637.33	634.4	637.33	635.065	17,162,280.00
29.04.2024 22:30	638.48	635.16	635.16	638.48	20,628,470.00
30.04.2024 16:30	637.11	633.8	637.01	633.8	455,755.00
30.04.2024 17:00	637.92	634.31	634.33	637.45	1,942,155.00
30.04.2024 17:30	637.19	634.88	637.19	635.88	1,954,843.00
30.04.2024 18:00	636.27	632.2	636.2	632.745	3,111,399.00
30.04.2024 18:30	633	630.08	632.18	633	4,238,074.00
30.04.2024 19:00	633.95	632.325	632.57	633.7	3,945,632.00
30.04.2024 19:30	633.325	630.19	633.325	631.025	5,161,502.00
30.04.2024 20:00	631.17	629.745	630.74	630.71	5,883,303.00
30.04.2024 20:30	632.21	630.345	630.37	632.04	6,049,699.00
30.04.2024 21:00	632.62	630.56	632.4	630.56	6,298,802.00
30.04.2024 21:30	631.79	629.6057	630.65	630.39	6,504,239.00
30.04.2024 22:00	632.295	630.11	630.71	631.54	9,704,465.00
30.04.2024 22:30	632.13	625.935	631.35	625.935	15,655,914.00
01.05.2024 16:30	625.815	611.515	625.815	614.45	2,543,858.00
01.05.2024 17:00	615.73	610.1	614.78	612.585	5,783,303.00
01.05.2024 17:30	615.9	612	612	614.93	5,674,988.00
01.05.2024 18:00	616.93	614.655	615.27	616.265	7,411,368.00
01.05.2024 18:30	617.4	614.675	616.32	614.88	9,425,132.00
01.05.2024 19:00	615.78	613.415	613.84	615.36	10,595,766.00
01.05.2024 19:30	615.525	614.02	615.525	614.94	11,900,562.00
01.05.2024 20:00	616.36	614.7425	615.24	616.28	17,701,196.00
01.05.2024 20:30	616.985	615.09	616.01	615.95	13,963,335.00
01.05.2024 21:00	618.94	615.64	616.44	618.94	16,692,913.00
01.05.2024 21:30	627.3	616.24	618.84	626.77	17,604,307.00
01.05.2024 22:00	629.46	626.27	628.29	626.93	19,211,674.00
01.05.2024 22:30	626.08	615.04	626.08	615.82	22,369,002.00
02.05.2024 16:30	620.375	611.59	617.06	613.38	1,419,217.00
02.05.2024 17:00	613.21	607.84	612.565	612.48	3,986,810.00
02.05.2024 17:30	616.68	612.47	613.675	616.68	4,371,107.00
02.05.2024 18:00	616.5453	614.88	616.33	615.32	5,609,462.00
02.05.2024 18:30	617.1916	614.29	615.225	617.1916	6,213,443.00
02.05.2024 19:00	616.61	613.31	616.61	614.91	6,485,346.00
02.05.2024 19:30	614.56	612.53	614.56	612.93	9,255,448.00
02.05.2024 20:00	614.98	613.3	613.3	614.97	11,048,404.00
02.05.2024 20:30	615.65	613.92	615.65	614.655	11,796,396.00
02.05.2024 21:00	617.16	614.42	614.67	615.8	15,659,399.00
02.05.2024 21:30	616.335	614.89	615.91	615.93	14,789,520.00
02.05.2024 22:00	617.11	615.19	615.64	616.18	15,705,607.00
02.05.2024 22:30	616.38	612.585	615.98	613.56	14,853,781.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.05.2023	432.75	421.31	432.64	422.45	1,282,679.00
05.05.2023	439.25	425.18	427.88	425.95	1,799,848.00
08.05.2023	427.77	416.57	422.43	426.89	1,358,174.00
09.05.2023	430.52	422.81	424.44	427.68	782,552.00
10.05.2023	436.31	426.93	432.98	431.52	1,424,830.00
11.05.2023	432.96	423.65	432.33	424.89	1,500,132.00
12.05.2023	430.01	424.39	426.39	427.62	1,224,179.00
15.05.2023	427.27	410.47	413.00	426.21	2,087,827.00
16.05.2023	430.08	419.08	422.15	421.41	1,571,208.00
17.05.2023	432.85	420.15	423.32	431.86	1,280,772.00
18.05.2023	448.71	432.32	433.56	447.66	1,767,450.00
19.05.2023	450.27	444.82	449.52	446.03	1,234,334.00
22.05.2023	455.40	445.48	449.61	454.11	1,946,525.00
23.05.2023	460.75	450.06	455.58	452.40	1,864,410.00
24.05.2023	425.73	413.36	421.00	415.92	6,649,183.00
25.05.2023	421.00	407.54	418.50	413.10	4,033,434.00
26.05.2023	428.00	413.11	413.76	418.43	3,284,853.00
30.05.2023	427.37	405.61	424.37	406.09	3,396,256.00
31.05.2023	420.25	400.22	400.79	419.12	6,180,412.00
01.06.2023	426.00	416.26	417.59	422.12	1,898,975.00
02.06.2023	431.94	423.25	423.25	431.04	933,850.00
05.06.2023	444.77	429.97	430.45	442.84	2,179,787.00
06.06.2023	458.11	446.07	446.62	448.49	1,839,099.00
07.06.2023	452.93	421.44	448.12	422.36	2,409,338.00
08.06.2023	427.50	419.30	421.38	423.36	1,585,460.00
09.06.2023	432.05	420.25	422.81	431.55	1,686,506.00
12.06.2023	446.94	434.58	435.30	446.12	1,924,083.00
13.06.2023	451.99	442.00	451.65	447.55	1,318,196.00
14.06.2023	453.37	440.46	447.97	446.22	1,631,489.00
15.06.2023	459.16	441.04	442.19	456.31	1,651,452.00
20.06.2023	461.00	451.11	454.31	455.13	1,394,981.00
21.06.2023	455.52	449.29	454.70	450.53	1,103,799.00
22.06.2023	451.76	445.65	448.75	450.84	1,034,782.00
23.06.2023	457.08	442.74	443.86	452.69	1,475,343.00
26.06.2023	462.42	451.66	451.66	453.30	1,414,907.00
27.06.2023	460.81	453.30	455.89	459.03	1,253,260.00
28.06.2023	459.91	452.51	459.16	459.63	1,495,421.00
29.06.2023	460.95	453.38	460.74	455.82	1,133,138.00
30.06.2023	461.98	454.16	456.78	458.19	1,966,146.00
03.07.2023	454.98	448.99	452.74	451.57	1,454,517.00
05.07.2023	458.27	447.01	448.00	457.84	1,355,171.00
06.07.2023	453.86	444.19	450.40	451.50	1,146,740.00
07.07.2023	457.42	447.83	450.73	448.19	847,078.00
10.07.2023	466.59	447.01	447.49	464.33	2,205,089.00
11.07.2023	466.88	455.56	465.65	463.70	1,176,459.00
12.07.2023	478.43	469.23	472.26	476.84	1,652,790.00
13.07.2023	483.61	478.65	480.15	481.22	1,469,329.00
14.07.2023	486.48	478.43	479.00	483.99	1,144,656.00
17.07.2023	492.74	480.48	481.95	490.82	1,330,445.00
18.07.2023	497.69	488.50	490.80	495.43	1,239,810.00
19.07.2023	508.09	498.25	503.87	500.56	2,002,636.00
20.07.2023	503.39	490.93	498.13	491.78	1,272,555.00
21.07.2023	501.94	491.93	496.86	492.52	4,573,875.00
24.07.2023	498.57	485.92	496.59	488.50	1,249,252.00
25.07.2023	499.84	488.79	488.79	496.47	1,118,232.00
26.07.2023	498.77	491.90	492.70	496.86	1,757,241.00
27.07.2023	505.80	494.79	504.13	496.53	1,616,203.00
28.07.2023	513.22	501.49	501.49	511.84	1,855,451.00
31.07.2023	514.14	508.56	511.55	511.83	1,531,041.00
01.08.2023	510.56	502.83	510.56	508.50	1,465,100.00
02.08.2023	503.33	492.82	501.77	498.05	1,153,545.00
03.08.2023	500.32	490.96	495.34	496.98	907,619.00
04.08.2023	508.86	496.27	503.23	496.98	1,135,681.00
07.08.2023	505.93	499.83	500.35	505.26	784,181.00
08.08.2023	501.45	491.13	499.79	500.81	953,582.00
09.08.2023	503.15	494.09	501.28	496.70	1,079,195.00
10.08.2023	510.75	498.34	504.00	501.47	1,012,425.00
11.08.2023	503.80	496.24	497.81	497.77	1,002,862.00
14.08.2023	506.70	495.25	497.55	505.80	1,453,163.00
15.08.2023	506.16	495.79	502.35	497.18	1,136,409.00
16.08.2023	504.09	495.49	497.11	495.65	1,032,134.00
17.08.2023	496.81	485.15	495.85	486.45	1,097,634.00
18.08.2023	488.77	477.76	479.91	485.96	942,866.00
21.08.2023	490.00	481.88	487.77	488.26	1,192,825.00
22.08.2023	494.43	485.96	490.18	487.90	890,756.00
23.08.2023	503.11	489.27	489.27	500.86	1,448,988.00
24.08.2023	508.55	496.45	504.42	498.50	2,201,792.00
25.08.2023	521.82	494.24	494.24	519.05	2,439,662.00
28.08.2023	522.67	513.83	519.05	518.87	1,307,710.00
29.08.2023	537.47	516.63	517.85	536.49	1,569,821.00
30.08.2023	542.99	536.28	537.70	540.58	1,687,822.00
31.08.2023	545.00	534.59	540.58	541.81	1,772,351.00
01.09.2023	549.85	540.46	545.33	549.60	1,333,283.00
05.09.2023	555.00	545.54	548.64	550.58	1,360,337.00
06.09.2023	553.62	545.61	549.42	550.95	1,236,728.00
07.09.2023	557.46	547.91	549.82	553.61	1,202,201.00
08.09.2023	558.64	549.77	552.31	550.56	1,092,621.00
11.09.2023	553.69	547.98	551.21	549.30	1,238,715.00
12.09.2023	547.72	540.01	543.00	546.00	1,296,981.00
13.09.2023	545.65	538.86	544.24	541.95	1,129,932.00
14.09.2023	549.52	537.96	545.12	547.60	962,744.00
15.09.2023	548.15	537.01	548.14	538.08	2,441,003.00
18.09.2023	538.43	533.75	536.32	535.01	819,840.00
19.09.2023	530.84	526.13	530.13	529.19	1,002,434.00
20.09.2023	531.42	523.41	531.10	523.59	945,175.00
21.09.2023	521.37	503.36	519.58	504.37	1,729,151.00
22.09.2023	512.14	500.66	504.00	508.57	1,233,741.00
25.09.2023	511.20	504.35	506.21	508.31	1,279,174.00
26.09.2023	508.87	500.19	507.54	503.19	1,221,374.00
27.09.2023	511.43	502.96	507.58	508.24	1,204,403.00
28.09.2023	517.67	501.18	504.46	512.24	1,213,040.00
29.09.2023	524.12	507.98	522.03	510.94	1,493,305.00
02.10.2023	518.27	508.92	510.83	517.80	1,573,858.00
03.10.2023	518.47	504.38	511.29	507.48	1,741,333.00
04.10.2023	519.90	508.67	513.34	517.46	1,560,639.00
05.10.2023	520.08	510.56	516.00	516.30	1,118,544.00
06.10.2023	534.66	511.28	512.00	533.30	1,766,619.00
09.10.2023	535.55	526.25	527.76	534.91	1,047,442.00
10.10.2023	545.26	530.66	532.15	540.11	1,366,767.00
11.10.2023	544.61	536.76	541.65	541.58	883,517.00
12.10.2023	550.12	540.62	545.09	543.41	1,509,063.00
13.10.2023	545.63	530.30	543.41	533.05	1,620,595.00
16.10.2023	543.50	534.47	539.84	540.90	1,063,787.00
17.10.2023	546.07	533.06	535.97	538.78	1,395,403.00
18.10.2023	537.15	525.57	535.30	527.42	1,142,437.00
19.10.2023	534.09	519.90	530.50	521.52	1,311,598.00
20.10.2023	521.54	504.77	520.29	506.81	1,872,364.00
23.10.2023	513.11	498.48	505.00	504.03	1,512,418.00
24.10.2023	513.14	499.45	506.49	505.82	958,149.00
25.10.2023	500.60	482.28	500.40	483.03	2,456,249.00
26.10.2023	486.92	473.56	483.00	479.45	1,556,891.00
27.10.2023	482.51	473.89	479.64	479.52	1,551,063.00
30.10.2023	489.69	481.79	483.69	487.50	1,410,151.00
31.10.2023	496.60	485.45	489.02	494.95	1,071,776.00
01.11.2023	493.51	481.94	492.69	489.17	2,041,185.00
02.11.2023	504.00	490.35	498.91	500.35	1,505,485.00
03.11.2023	502.96	489.55	492.88	498.51	2,419,576.00
06.11.2023	500.62	494.35	499.08	500.50	1,468,441.00
07.11.2023	517.33	506.97	508.18	513.91	1,404,674.00
08.11.2023	524.23	515.33	521.21	522.38	1,421,679.00
09.11.2023	527.27	513.97	522.38	514.54	1,376,422.00
10.11.2023	530.08	516.25	519.53	528.89	1,122,333.00
13.11.2023	534.43	523.32	525.63	532.18	1,177,006.00
14.11.2023	557.99	541.40	541.40	555.52	1,971,224.00
15.11.2023	567.03	554.68	558.99	555.54	1,696,794.00
16.11.2023	560.48	553.33	557.21	556.95	1,190,665.00
17.11.2023	561.19	554.02	556.64	560.16	1,127,039.00
20.11.2023	565.59	558.84	564.00	564.50	1,003,153.00
21.11.2023	564.90	560.00	560.09	562.18	986,891.00
22.11.2023	571.82	563.49	567.99	564.23	899,294.00
24.11.2023	564.91	560.05	562.49	564.07	589,851.00
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