Intapp (INTA)

INTA
🏛️ Estados Unidos →
40.90
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 65.23 65.44 63.60 64.09 0.4M
2024-12-30 64.70 66.00 63.83 65.02 0.7M
2024-12-27 67.56 67.91 64.90 65.85 0.3M
2024-12-26 66.02 68.06 65.53 68.00 0.3M
2024-12-24 65.50 67.03 65.16 66.06 0.3M
2024-12-23 64.89 65.39 64.10 64.89 0.4M
2024-12-20 63.11 66.47 63.11 65.19 3.2M
2024-12-19 65.44 65.44 63.65 64.61 0.7M
2024-12-18 66.23 67.95 63.61 64.43 0.9M
2024-12-17 67.68 68.11 64.43 65.80 0.9M
2024-12-16 69.75 69.79 68.33 68.36 0.8M
2024-12-13 69.09 70.61 68.24 68.63 0.5M
2024-12-12 69.94 71.34 69.22 69.47 0.6M
2024-12-11 68.79 70.19 68.39 70.00 0.5M
2024-12-10 67.16 69.33 66.83 68.11 0.6M
2024-12-09 67.05 68.88 66.86 67.06 0.7M
2024-12-06 67.20 67.67 66.17 66.46 0.4M
2024-12-05 67.50 68.78 66.88 66.96 0.7M
2024-12-04 65.93 67.73 65.40 67.59 0.6M
2024-12-03 64.00 65.29 63.83 65.23 0.8M
2024-12-02 62.23 64.30 62.12 64.25 0.6M
2024-11-29 60.85 64.56 60.53 62.55 0.3M
2024-11-27 60.91 61.14 59.64 60.15 0.3M
2024-11-26 59.56 61.37 59.24 61.32 0.4M
2024-11-25 60.57 60.57 58.39 59.92 0.7M
2024-11-22 59.52 60.83 59.16 60.26 0.6M
2024-11-21 59.09 59.77 58.51 59.15 0.7M
2024-11-20 58.00 58.42 57.00 58.37 0.3M
2024-11-19 55.70 58.12 55.70 57.89 0.3M
2024-11-18 56.42 56.65 55.80 56.36 0.3M
2024-11-15 56.90 56.95 55.49 56.13 0.4M
2024-11-14 57.84 58.05 56.20 56.92 0.7M
2024-11-13 59.06 59.95 57.65 57.74 0.5M
2024-11-12 59.35 60.89 59.04 59.17 0.5M
2024-11-11 60.37 60.61 59.59 60.06 0.5M
2024-11-08 59.63 59.82 57.15 59.39 0.7M
2024-11-07 57.78 59.93 56.48 59.64 1.0M
2024-11-06 52.88 59.28 52.64 58.76 1.4M
2024-11-05 52.50 54.68 49.86 50.47 1.6M
2024-11-04 49.18 50.25 48.58 50.22 0.7M
2024-11-01 50.16 50.87 49.31 49.50 0.7M
2024-10-31 51.14 51.38 50.16 50.17 0.4M
2024-10-30 50.93 51.35 50.76 51.15 0.3M
2024-10-29 50.38 51.67 50.27 50.81 0.8M
2024-10-28 50.61 50.93 50.17 50.46 0.6M
2024-10-25 50.12 50.61 49.75 50.24 0.5M
2024-10-24 49.64 50.27 49.50 49.99 0.4M
2024-10-23 49.25 49.99 48.84 49.39 0.6M
2024-10-22 49.27 49.77 49.01 49.39 0.6M
2024-10-21 50.15 50.29 49.00 49.51 0.5M
2024-10-18 50.08 50.88 49.88 50.06 0.8M
2024-10-17 50.00 50.17 49.22 49.78 0.3M
2024-10-16 49.85 49.85 48.70 49.66 0.3M
2024-10-15 48.56 49.97 47.75 49.52 0.3M
2024-10-14 48.04 48.72 48.04 48.56 0.4M
2024-10-11 47.22 48.43 47.08 47.59 0.6M
2024-10-10 46.53 48.17 46.53 47.28 0.5M
2024-10-09 45.42 47.07 45.42 46.99 0.3M
2024-10-08 44.17 45.63 44.08 45.35 0.6M
2024-10-07 45.76 46.27 43.82 43.85 1.0M
2024-10-04 47.69 48.24 46.89 47.06 0.8M
2024-10-03 48.30 48.56 47.05 47.07 0.3M
2024-10-02 48.50 48.64 48.03 48.30 0.2M
2024-10-01 47.95 48.66 46.99 48.47 0.6M
2024-09-30 47.44 48.27 47.12 47.83 0.3M
2024-09-27 48.29 48.67 47.15 47.54 0.4M
2024-09-26 51.49 51.80 47.93 48.10 0.9M
2024-09-25 50.49 51.20 50.09 51.19 0.7M
2024-09-24 49.65 50.78 49.27 50.30 0.9M
2024-09-23 49.48 50.09 49.00 49.38 0.7M
2024-09-20 49.19 49.86 48.97 49.00 1.3M
2024-09-19 48.90 49.38 48.10 49.30 0.6M
2024-09-18 47.50 48.60 47.04 48.00 1.3M
2024-09-17 47.73 48.25 46.70 47.47 0.7M
2024-09-16 44.90 48.15 44.78 47.51 1.6M
2024-09-13 44.31 45.13 43.87 44.84 0.4M
2024-09-12 44.54 44.66 43.85 44.05 0.5M
2024-09-11 44.07 44.58 43.83 44.18 0.5M
2024-09-10 45.29 45.61 44.16 44.23 0.5M
2024-09-09 43.49 45.14 43.30 44.98 0.6M
2024-09-06 43.95 44.09 42.77 43.16 0.4M
2024-09-05 43.55 44.50 43.27 43.91 0.5M
2024-09-04 44.20 44.31 43.55 43.58 0.6M
2024-09-03 45.68 45.79 44.14 44.38 1.2M
2024-08-30 45.50 46.49 45.41 46.20 0.7M
2024-08-29 46.11 46.58 45.35 45.57 0.8M
2024-08-28 44.94 45.81 44.83 45.80 0.8M
2024-08-27 43.68 45.24 43.68 44.99 0.7M
2024-08-26 44.12 44.43 43.79 44.15 0.5M
2024-08-23 43.61 44.43 43.35 43.75 1.2M
2024-08-22 43.08 43.50 42.48 43.19 1.0M
2024-08-21 42.58 43.38 41.97 43.12 0.8M
2024-08-20 42.71 42.73 41.93 42.36 1.1M
2024-08-19 41.99 43.61 41.77 42.85 1.1M
2024-08-16 39.96 41.81 39.71 41.71 0.8M
2024-08-15 39.14 41.62 38.24 40.02 1.8M
2024-08-14 38.00 39.20 35.74 38.35 3.5M
2024-08-13 33.00 34.09 32.86 34.00 1.0M
2024-08-12 32.57 32.96 32.28 32.62 0.3M
2024-08-09 32.59 33.16 32.18 32.57 0.3M
2024-08-08 32.00 32.86 31.32 32.70 0.4M
2024-08-07 32.00 32.70 31.47 31.54 0.2M
2024-08-06 31.74 31.84 31.08 31.50 0.5M
2024-08-05 31.66 32.63 31.27 31.50 0.4M
2024-08-02 33.57 33.97 32.94 33.73 0.4M
2024-08-01 35.71 35.82 34.40 34.72 0.5M
2024-07-31 36.32 36.67 35.27 35.83 0.6M
2024-07-30 36.97 37.52 35.87 36.08 0.5M
2024-07-29 37.23 37.82 36.64 36.68 0.4M
2024-07-26 37.71 37.95 36.60 37.07 0.7M
2024-07-25 36.17 37.50 36.10 36.79 0.9M
2024-07-24 36.83 37.04 35.85 35.94 0.2M
2024-07-23 36.26 37.28 36.06 36.95 0.2M
2024-07-22 36.19 36.58 35.66 36.37 0.2M
2024-07-19 35.71 36.21 35.64 35.82 0.3M
2024-07-18 35.81 36.60 35.29 35.70 0.2M
2024-07-17 35.52 36.20 34.80 35.92 0.3M
2024-07-16 35.93 36.51 35.56 36.00 0.6M
2024-07-15 35.44 35.73 35.12 35.37 0.3M
2024-07-12 35.78 36.26 34.81 35.19 0.3M
2024-07-11 34.30 35.79 34.15 35.49 0.5M
2024-07-10 34.04 34.96 33.45 33.76 0.3M
2024-07-09 35.00 35.22 33.91 33.94 0.4M
2024-07-08 34.49 35.66 34.32 34.97 0.6M
2024-07-05 36.72 37.21 36.30 36.32 0.3M
2024-07-03 37.05 37.41 36.57 36.98 0.2M
2024-07-02 36.51 37.18 36.32 37.05 0.5M
2024-07-01 36.43 36.79 36.01 36.50 0.4M
2024-06-28 36.28 36.73 36.03 36.67 0.6M
2024-06-27 35.33 36.31 35.24 36.05 0.6M
2024-06-26 34.96 35.54 34.82 35.09 0.4M
2024-06-25 34.40 35.49 34.24 35.25 0.4M
2024-06-24 34.21 34.64 34.06 34.40 0.4M
2024-06-21 33.74 34.23 33.59 34.20 0.7M
2024-06-20 32.31 33.89 32.11 33.66 0.5M
2024-06-18 33.55 33.89 32.37 32.46 0.6M
2024-06-17 34.65 34.83 33.67 33.72 0.3M
2024-06-14 35.00 35.00 34.39 34.92 0.7M
2024-06-13 35.73 35.99 35.06 35.10 0.5M
2024-06-12 36.00 36.48 35.46 35.75 0.6M
2024-06-11 35.01 35.74 34.61 35.52 0.4M
2024-06-10 34.56 35.26 33.83 35.20 1.3M
2024-06-07 34.87 34.91 33.81 34.75 1.0M
2024-06-06 34.69 35.54 34.62 35.05 0.4M
2024-06-05 34.97 35.09 34.24 34.82 0.7M
2024-06-04 34.28 34.89 34.05 34.58 0.5M
2024-06-03 36.14 36.30 34.20 34.34 0.6M
2024-05-31 37.18 37.25 35.36 35.90 0.7M
2024-05-30 36.57 37.35 36.30 36.99 0.9M
2024-05-29 36.08 37.20 35.50 36.89 0.6M
2024-05-28 36.28 36.57 35.62 36.54 0.8M
2024-05-24 36.46 36.59 35.35 36.18 0.9M
2024-05-23 37.39 37.43 36.10 36.60 0.9M
2024-05-22 37.81 38.08 36.75 37.33 1.1M
2024-05-21 36.89 38.25 36.24 38.24 2.1M
2024-05-20 36.84 37.83 36.74 36.86 0.5M
2024-05-17 37.04 37.04 36.39 36.93 0.4M
2024-05-16 37.06 37.29 36.60 36.63 0.5M
2024-05-15 37.88 38.03 36.85 37.00 0.5M
2024-05-14 36.98 37.78 36.98 37.36 0.7M
2024-05-13 37.94 38.13 36.13 36.63 1.6M
2024-05-10 37.00 37.84 36.49 37.74 1.5M
2024-05-09 36.30 37.56 36.01 36.95 1.3M
2024-05-08 35.00 36.52 34.09 36.15 2.3M
2024-05-07 32.11 33.19 32.05 33.15 1.1M
2024-05-06 31.20 32.37 31.15 32.23 0.5M
2024-05-03 31.76 31.88 30.42 31.00 0.6M
2024-05-02 31.68 31.68 30.90 31.21 0.4M
2024-05-01 30.95 31.82 30.72 31.15 0.3M
2024-04-30 31.69 31.79 30.71 30.92 0.4M
2024-04-29 32.02 32.39 31.78 31.87 0.4M
2024-04-26 31.66 32.15 31.59 31.88 0.3M
2024-04-25 30.81 31.49 30.44 31.45 0.4M
2024-04-24 30.96 31.65 30.71 31.41 0.4M
2024-04-23 30.82 31.64 30.70 30.91 0.6M
2024-04-22 31.01 31.44 30.36 30.61 0.5M
2024-04-19 30.68 30.91 30.63 30.76 0.4M
2024-04-18 31.30 31.64 30.80 30.86 0.6M
2024-04-17 31.64 31.78 31.21 31.21 0.3M
2024-04-16 31.00 31.68 30.58 31.33 0.5M
2024-04-15 31.53 31.72 31.01 31.08 0.5M
2024-04-12 31.53 31.68 31.02 31.35 0.4M
2024-04-11 31.97 32.14 31.70 32.01 0.5M
2024-04-10 31.38 32.05 31.30 31.92 0.5M
2024-04-09 32.21 32.46 31.57 32.22 0.3M
2024-04-08 31.82 32.19 31.50 32.07 0.4M
2024-04-05 31.87 31.93 31.40 31.66 0.5M
2024-04-04 31.85 32.47 31.65 31.90 0.6M
2024-04-03 32.00 32.30 31.58 31.62 0.4M
2024-04-02 32.58 32.74 32.10 32.29 0.5M
2024-04-01 34.30 34.30 32.92 33.05 0.4M
2024-03-28 33.85 34.47 33.65 34.30 0.6M
2024-03-27 34.50 34.80 33.53 33.84 0.4M
2024-03-26 34.75 34.76 34.06 34.09 0.6M
2024-03-25 34.32 35.15 34.25 34.74 0.5M
2024-03-22 35.23 35.34 34.01 34.47 0.8M
2024-03-21 36.92 37.00 35.10 35.23 1.0M
2024-03-20 34.46 35.24 34.09 34.91 0.4M
2024-03-19 34.44 34.68 34.00 34.50 0.7M
2024-03-18 33.13 34.77 33.13 34.63 0.6M
2024-03-15 33.10 33.35 32.78 33.18 2.0M
2024-03-14 33.69 33.69 32.65 33.40 0.7M
2024-03-13 34.34 34.73 33.72 33.80 0.6M
2024-03-12 34.47 34.74 34.04 34.34 0.8M
2024-03-11 35.38 35.63 34.13 34.56 1.9M
2024-03-08 36.50 36.82 35.50 35.55 2.3M
2024-03-07 36.21 36.51 35.83 35.92 1.0M
2024-03-06 36.25 36.59 34.73 35.81 1.4M
2024-03-05 36.31 36.69 35.65 35.90 3.0M
2024-03-04 38.26 38.73 37.38 37.78 0.4M
2024-03-01 39.49 39.64 38.06 38.15 0.4M
2024-02-29 39.13 40.03 38.64 39.23 0.6M
2024-02-28 38.43 39.02 38.03 38.75 0.4M
2024-02-27 40.42 40.68 38.66 38.84 0.4M
2024-02-26 41.59 42.10 39.93 40.16 0.6M
2024-02-23 41.35 42.50 41.14 41.82 0.5M
2024-02-22 41.75 42.07 40.98 41.21 0.5M
2024-02-21 40.40 40.76 40.00 40.39 0.5M
2024-02-20 42.55 42.81 40.77 41.07 0.4M
2024-02-16 42.69 43.46 42.17 42.83 0.4M
2024-02-15 42.35 42.70 41.55 42.63 0.4M
2024-02-14 40.59 42.16 40.31 41.83 0.4M
2024-02-13 40.65 41.71 40.11 40.23 0.6M
2024-02-12 41.37 41.95 40.93 41.90 0.5M
2024-02-09 41.32 42.33 40.69 41.50 0.6M
2024-02-08 39.91 40.73 39.21 40.55 0.8M
2024-02-07 42.30 43.67 39.15 39.55 1.3M
2024-02-06 44.58 45.13 43.62 44.47 0.5M
2024-02-05 45.22 45.36 44.04 44.82 0.4M
2024-02-02 43.49 45.20 42.93 45.09 0.4M
2024-02-01 43.48 43.78 42.62 43.69 0.3M
2024-01-31 44.62 44.97 43.07 43.08 0.4M
2024-01-30 44.70 45.31 44.52 44.98 0.3M
2024-01-29 44.52 45.11 44.24 44.83 0.3M
2024-01-26 44.25 44.50 43.76 44.31 0.5M
2024-01-25 45.00 45.00 43.79 44.11 0.6M
2024-01-24 45.29 45.29 44.27 44.49 0.4M
2024-01-23 44.73 45.43 43.77 44.62 0.5M
2024-01-22 44.83 45.16 43.43 43.54 0.7M
2024-01-19 43.98 44.11 43.12 44.03 0.5M
2024-01-18 43.09 43.59 42.11 43.43 0.4M
2024-01-17 42.56 42.99 41.27 42.45 0.4M
2024-01-16 41.17 42.99 40.96 42.95 0.7M
2024-01-12 40.71 42.36 40.58 41.36 0.7M
2024-01-11 39.84 40.39 38.75 40.21 0.4M
2024-01-10 37.32 39.89 37.10 39.87 0.7M
2024-01-09 36.27 37.33 36.24 36.97 0.3M
2024-01-08 35.28 37.06 35.20 36.90 0.4M
2024-01-05 36.07 36.75 35.04 35.07 0.4M
2024-01-04 36.32 36.83 36.15 36.45 0.3M
2024-01-03 36.65 37.08 36.14 36.45 0.3M
2024-01-02 37.57 37.57 35.90 36.71 0.3M