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
2025-09-30 41.81 42.24 40.84 40.90 0.6M
2025-09-29 42.41 42.41 41.72 41.91 0.4M
2025-09-26 42.16 42.76 41.74 42.10 0.5M
2025-09-25 42.07 42.36 41.31 42.03 0.7M
2025-09-24 43.59 43.96 42.59 42.67 0.6M
2025-09-23 44.96 44.96 43.28 43.47 0.8M
2025-09-22 44.00 45.16 43.85 44.89 0.4M
2025-09-19 45.11 45.76 44.34 44.54 0.9M
2025-09-18 45.38 45.93 44.95 45.33 0.4M
2025-09-17 44.74 46.13 44.72 44.92 0.5M
2025-09-16 44.62 44.90 43.26 44.59 0.7M
2025-09-15 45.35 46.83 44.81 44.86 1.1M
2025-09-12 45.21 45.99 44.71 45.16 1.2M
2025-09-11 44.81 45.57 44.73 45.40 0.6M
2025-09-10 45.21 45.45 43.94 44.50 0.7M
2025-09-09 45.55 45.59 44.62 45.19 0.4M
2025-09-08 44.83 45.35 44.23 45.34 0.4M
2025-09-05 45.67 46.85 44.58 44.70 0.5M
2025-09-04 44.00 45.57 43.25 45.24 0.7M
2025-09-03 44.71 45.05 43.86 44.20 0.6M
2025-09-02 45.26 45.70 44.51 44.73 0.7M
2025-08-29 46.48 46.74 45.59 45.99 0.6M
2025-08-28 47.39 47.88 46.36 46.42 1.2M
2025-08-27 45.25 47.55 45.12 47.42 2.1M
2025-08-26 43.29 45.16 43.29 45.04 1.8M
2025-08-25 42.62 43.73 42.62 43.60 1.4M
2025-08-22 42.03 43.52 41.65 42.82 0.8M
2025-08-21 41.38 42.18 40.97 41.90 0.8M
2025-08-20 42.22 43.22 41.66 41.83 1.3M
2025-08-19 42.10 42.51 41.57 42.51 0.9M
2025-08-18 42.11 43.31 41.79 42.14 1.1M
2025-08-15 41.75 42.67 41.27 42.12 1.4M
2025-08-14 42.12 42.50 41.44 41.47 1.3M
2025-08-13 44.38 44.71 39.57 42.65 5.1M
2025-08-12 35.89 37.11 35.51 36.92 2.0M
2025-08-11 36.88 37.39 35.52 35.64 2.0M
2025-08-08 37.61 39.20 36.73 36.94 1.6M
2025-08-07 40.60 40.60 36.97 37.36 1.4M
2025-08-06 40.62 40.99 39.63 40.01 0.5M
2025-08-05 40.78 41.01 40.06 40.50 0.9M
2025-08-04 39.51 40.63 39.33 40.44 0.6M
2025-08-01 39.29 39.50 38.35 39.03 0.8M
2025-07-31 41.44 41.51 39.97 40.05 0.6M
2025-07-30 41.22 41.37 40.47 41.04 1.2M
2025-07-29 41.55 42.12 40.82 40.91 1.7M
2025-07-28 41.83 42.03 41.07 41.16 1.0M
2025-07-25 41.77 42.06 41.24 41.64 0.5M
2025-07-24 42.31 42.53 41.24 41.52 0.8M
2025-07-23 42.42 42.75 41.87 42.50 0.5M
2025-07-22 42.24 42.92 42.01 42.22 0.8M
2025-07-21 42.57 42.90 42.10 42.17 0.9M
2025-07-18 43.87 44.04 42.49 42.54 0.8M
2025-07-17 43.20 43.87 43.12 43.49 0.6M
2025-07-16 43.16 43.48 42.60 43.41 0.9M
2025-07-15 43.95 44.29 42.47 42.50 1.0M
2025-07-14 42.17 44.66 42.09 43.49 1.1M
2025-07-11 46.47 46.50 44.13 44.27 0.8M
2025-07-10 47.17 47.70 45.62 46.95 0.9M
2025-07-09 47.20 47.56 46.05 47.14 1.0M
2025-07-08 48.25 48.43 46.20 47.26 0.9M
2025-07-07 47.76 48.28 47.24 47.92 0.8M
2025-07-03 47.89 49.10 47.77 48.11 0.6M
2025-07-02 48.85 49.12 47.73 47.84 0.9M
2025-07-01 51.34 51.61 48.57 48.82 0.8M
2025-06-30 51.66 52.04 50.92 51.62 0.8M
2025-06-27 51.53 51.56 50.22 51.12 0.9M
2025-06-26 50.53 52.08 49.21 51.08 0.8M
2025-06-25 53.81 53.81 49.77 50.00 0.8M
2025-06-24 53.01 53.76 52.30 53.23 0.8M
2025-06-23 52.47 53.14 51.51 52.87 0.5M
2025-06-20 53.78 54.50 51.86 52.76 0.9M
2025-06-18 53.99 54.30 53.16 53.41 0.4M
2025-06-17 53.90 54.86 53.71 53.99 0.5M
2025-06-16 54.16 55.12 53.75 54.51 0.4M
2025-06-13 54.81 55.38 53.31 53.47 0.4M
2025-06-12 56.33 57.07 55.51 55.82 0.4M
2025-06-11 57.45 58.15 56.47 56.71 0.7M
2025-06-10 58.37 58.63 57.35 57.41 1.0M
2025-06-09 58.51 58.79 57.83 58.30 0.5M
2025-06-06 57.19 58.31 56.70 58.23 0.4M
2025-06-05 56.55 57.52 56.03 56.59 0.5M
2025-06-04 56.03 56.70 55.95 56.55 0.3M
2025-06-03 55.41 56.13 55.16 56.04 0.4M
2025-06-02 54.85 55.72 53.72 55.70 0.4M
2025-05-30 54.45 55.33 53.93 55.12 0.5M
2025-05-29 55.44 55.50 53.88 54.44 0.5M
2025-05-28 55.32 55.80 54.89 55.04 0.3M
2025-05-27 55.68 55.95 54.38 55.08 0.8M
2025-05-23 55.13 56.05 54.35 54.58 0.7M
2025-05-22 56.38 57.43 56.04 56.41 0.6M
2025-05-21 56.39 57.64 56.11 56.50 0.8M
2025-05-20 56.88 57.27 56.16 57.12 0.5M
2025-05-19 57.19 57.80 56.46 57.27 0.6M
2025-05-16 57.52 58.84 57.21 58.28 0.9M
2025-05-15 56.64 57.16 55.10 56.93 0.5M
2025-05-14 56.68 57.32 55.42 56.76 0.8M
2025-05-13 56.50 58.22 56.01 56.61 0.7M
2025-05-12 56.57 57.20 54.69 56.31 0.8M
2025-05-09 55.10 55.10 52.70 53.90 0.5M
2025-05-08 54.85 55.08 52.98 54.51 0.8M
2025-05-07 56.04 57.93 51.44 53.42 1.4M
2025-05-06 56.15 57.51 56.15 57.19 0.9M
2025-05-05 57.18 59.10 57.02 57.68 0.7M
2025-05-02 56.04 58.28 56.00 58.17 0.5M
2025-05-01 55.34 56.29 54.46 55.44 0.6M
2025-04-30 53.42 54.47 52.46 54.26 0.3M
2025-04-29 54.16 54.92 53.75 54.55 0.3M
2025-04-28 54.50 55.11 53.28 54.10 0.3M
2025-04-25 54.40 54.54 53.48 54.38 0.3M
2025-04-24 52.25 54.62 52.10 54.40 0.4M
2025-04-23 52.33 54.12 51.44 51.89 0.4M
2025-04-22 49.35 50.57 48.31 49.89 0.4M
2025-04-21 50.54 51.40 47.41 48.49 0.6M
2025-04-17 51.42 52.23 50.54 51.51 0.5M
2025-04-16 52.31 53.23 50.48 51.25 0.4M
2025-04-15 52.56 53.71 52.20 53.50 0.4M
2025-04-14 53.17 53.92 51.60 52.46 0.4M
2025-04-11 55.35 56.97 50.31 52.23 0.7M
2025-04-10 54.94 55.74 52.56 53.77 0.5M
2025-04-09 49.74 58.14 48.89 57.03 1.0M
2025-04-08 55.41 55.94 49.03 50.01 0.7M
2025-04-07 47.86 54.44 47.58 52.30 0.8M
2025-04-04 52.10 52.87 49.61 50.95 0.7M
2025-04-03 56.14 56.76 54.35 54.69 0.6M
2025-04-02 58.01 60.05 57.64 59.55 0.6M
2025-04-01 58.46 59.73 57.96 59.44 0.4M
2025-03-31 58.87 59.17 56.91 58.38 1.0M
2025-03-28 61.23 61.38 59.13 59.91 0.3M
2025-03-27 61.33 62.30 60.16 61.59 0.3M
2025-03-26 63.97 63.97 61.14 61.54 0.3M
2025-03-25 61.92 64.31 61.66 64.18 0.6M
2025-03-24 62.40 62.74 61.56 61.62 0.4M
2025-03-21 59.28 61.32 58.74 60.95 0.7M
2025-03-20 59.62 61.40 59.44 60.23 0.4M
2025-03-19 58.81 60.94 58.31 60.43 0.5M
2025-03-18 59.81 60.00 58.50 58.81 0.5M
2025-03-17 58.94 60.49 58.71 60.03 0.5M
2025-03-14 59.41 60.10 58.77 59.28 0.5M
2025-03-13 60.60 60.62 57.88 58.20 0.3M
2025-03-12 60.57 61.19 59.19 61.05 0.5M
2025-03-11 57.45 60.27 57.25 59.00 0.8M
2025-03-10 59.20 59.74 56.02 57.21 0.8M
2025-03-07 60.53 61.30 58.01 61.11 0.5M
2025-03-06 63.93 65.10 60.84 61.04 0.5M
2025-03-05 64.00 65.35 62.06 65.20 0.6M
2025-03-04 62.06 64.68 60.63 63.24 0.7M
2025-03-03 66.39 67.01 62.87 63.43 0.6M
2025-02-28 63.46 66.08 62.98 65.96 0.5M
2025-02-27 67.08 67.76 64.23 64.58 0.5M
2025-02-26 65.49 66.85 65.40 66.10 0.5M
2025-02-25 65.32 65.97 63.77 65.30 0.7M
2025-02-24 65.76 66.72 61.80 65.90 0.7M
2025-02-21 69.35 69.81 65.56 66.11 1.3M
2025-02-20 72.39 72.72 67.09 69.36 0.9M
2025-02-19 72.52 74.00 71.99 72.84 0.6M
2025-02-18 72.50 73.81 70.84 72.95 0.7M
2025-02-14 74.85 77.74 71.76 72.33 0.6M
2025-02-13 71.30 74.28 70.97 74.10 0.6M
2025-02-12 69.02 71.83 69.02 71.20 0.6M
2025-02-11 70.40 71.08 68.86 69.98 0.6M
2025-02-10 72.34 72.38 70.10 71.05 0.6M
2025-02-07 71.42 73.67 71.01 71.65 0.7M
2025-02-06 71.75 72.89 69.78 71.07 1.2M
2025-02-05 65.00 73.12 60.00 72.62 3.1M
2025-02-04 72.14 75.90 72.13 73.51 1.3M
2025-02-03 69.18 71.15 67.54 70.52 0.8M
2025-01-31 73.00 73.61 70.87 71.29 0.8M
2025-01-30 72.01 73.86 71.56 72.55 0.5M
2025-01-29 72.31 72.44 71.02 71.65 0.6M
2025-01-28 68.31 72.91 67.79 72.50 0.7M
2025-01-27 67.49 69.47 65.81 67.62 0.8M
2025-01-24 71.62 72.82 69.18 69.20 0.5M
2025-01-23 69.36 71.29 68.90 71.22 0.5M
2025-01-22 70.25 72.00 69.21 69.68 0.6M
2025-01-21 69.60 70.68 67.79 70.18 0.5M
2025-01-17 67.49 67.92 66.39 67.48 0.5M
2025-01-16 65.57 67.06 65.31 66.38 0.6M
2025-01-15 68.07 68.62 65.62 66.98 0.8M
2025-01-14 66.75 67.93 65.40 65.78 0.7M
2025-01-13 67.02 67.70 63.77 65.49 0.6M
2025-01-10 64.85 68.53 64.20 67.05 1.1M
2025-01-08 61.66 63.37 60.92 63.34 0.9M
2025-01-07 62.84 63.44 61.43 62.10 0.3M
2025-01-06 63.84 63.84 61.13 62.64 0.5M
2025-01-03 63.92 65.37 63.20 63.67 0.4M
2025-01-02 64.48 64.72 63.29 64.63 0.3M