Mercados españoles cerrados en 7 hrs 1 min

Accenture plc (ACN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
281,76-0,53 (-0,19%)
Al cierre: 04:00PM EDT
281,99 +0,23 (+0,08%)
Antes de la apertura: 04:09AM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 2024286,35287,52280,71281,76281,763.592.600
31 may 2024284,80285,39278,69282,29282,296.882.000
30 may 2024289,97290,50284,29284,80284,805.007.800
29 may 2024294,15296,10291,01293,77293,774.480.000
28 may 2024299,37300,32295,82297,73297,733.530.200
24 may 2024306,89307,46300,33300,99300,992.048.200
23 may 2024310,14310,99304,56305,93305,932.526.100
22 may 2024303,96308,19303,69307,11307,112.432.400
21 may 2024306,79307,15302,96303,64303,641.866.500
20 may 2024303,51307,07301,61305,70305,702.418.000
17 may 2024309,74310,00300,01303,59303,594.232.000
16 may 2024309,66310,59306,75308,00308,002.583.100
15 may 2024305,00308,52301,44308,52308,524.230.800
14 may 2024308,90312,29306,22306,95306,951.813.600
13 may 2024308,15308,80306,88307,41307,411.695.000
10 may 2024308,00309,26306,06306,33306,331.786.900
09 may 2024307,00308,21302,92306,61306,613.238.100
08 may 2024310,12313,40310,12311,99311,992.296.400
07 may 2024307,90312,15307,60310,66310,662.483.600
06 may 2024305,17306,79303,27306,06306,062.361.300
03 may 2024302,52304,96301,67303,71303,712.767.100
02 may 2024300,76303,33298,27300,34300,342.684.200
01 may 2024300,13303,49298,10298,66298,662.617.200
30 abr 2024302,00303,01299,68300,91300,915.225.000
29 abr 2024307,06308,62302,50303,16303,164.719.100
26 abr 2024309,41309,49307,27308,01308,013.371.800
25 abr 2024309,19310,24305,35309,00309,003.639.000
24 abr 2024315,84315,84310,69313,54313,544.133.800
23 abr 2024318,48319,81316,49316,83316,832.000.300
22 abr 2024318,54319,06315,50317,42317,422.433.300
19 abr 2024317,86318,55314,60316,88316,883.381.500
18 abr 2024312,63317,77312,01316,00316,003.025.100
17 abr 2024316,87317,02312,61314,54314,542.760.000
16 abr 2024315,14315,64311,84313,94313,942.900.300
15 abr 2024316,05321,60312,18313,27313,272.997.900
12 abr 2024320,97322,50313,19315,40315,404.207.400
11 abr 2024326,05327,00323,26325,19325,192.204.200
10 abr 2024328,35329,52323,64324,40324,402.156.700
10 abr 20241.29 Dividendo
09 abr 2024333,65334,87329,82334,45333,162.416.600
08 abr 2024334,03335,00331,68331,80330,522.431.900
05 abr 2024331,53333,82330,33333,00331,723.694.700
04 abr 2024334,12337,99330,17330,47329,202.273.000
03 abr 2024336,24337,19331,89332,28331,001.975.700
02 abr 2024336,67338,88333,00336,46335,162.453.300
01 abr 2024344,86345,00338,07339,17337,862.320.200
28 mar 2024341,42346,98340,84346,61345,273.614.900
27 mar 2024337,88342,36337,88340,94339,623.295.200
26 mar 2024335,14337,84334,34336,39335,093.006.500
25 mar 2024336,01336,01329,69333,82332,535.320.000
22 mar 2024350,33350,47335,79337,50336,205.899.300
21 mar 2024363,99369,03342,28345,03343,709.574.800
20 mar 2024378,03381,27375,20380,44378,972.877.600
19 mar 2024373,49378,33371,03378,08376,622.062.800
18 mar 2024378,76378,94372,18372,67371,232.164.400
15 mar 2024368,79375,14366,87374,60373,163.865.400
14 mar 2024380,98381,49376,56378,21376,751.706.700
13 mar 2024379,50381,18377,71378,72377,261.635.800
12 mar 2024375,00382,42374,85380,48379,011.793.700
11 mar 2024374,38375,56367,07373,22371,782.220.000
08 mar 2024386,69387,51377,73378,17376,711.641.100
07 mar 2024384,65387,51383,70386,91385,421.564.300
06 mar 2024380,00383,06377,80380,83379,361.451.200
05 mar 2024381,54384,16373,96376,88375,431.539.400
04 mar 2024382,31386,98381,61383,71382,231.642.900
01 mar 2024375,80382,00375,80380,99379,522.109.900
29 feb 2024380,40380,40374,15374,78373,333.329.500
28 feb 2024378,24379,49375,21378,03376,571.264.200
27 feb 2024377,00379,75374,90377,91376,451.083.200
26 feb 2024376,86380,30376,86377,48376,021.455.000
23 feb 2024373,99377,97372,83377,32375,861.614.500
22 feb 2024369,72372,19368,40371,31369,881.614.600
21 feb 2024360,34362,38358,97360,91359,521.758.000
20 feb 2024369,88370,00361,44362,95361,551.631.000
16 feb 2024372,30373,43368,35369,48368,052.410.200
15 feb 2024372,59374,56370,14371,51370,082.358.800
14 feb 2024366,24371,19366,24370,98369,552.114.600
13 feb 2024361,41365,76360,00362,81361,411.696.900
12 feb 2024369,49370,40366,18367,43366,011.325.000
09 feb 2024369,25372,48367,95371,67370,241.482.600
08 feb 2024367,68369,47366,92368,48367,061.679.800
07 feb 2024365,00369,92364,12366,65365,242.531.800
06 feb 2024370,52371,71362,40364,70363,294.012.000
05 feb 2024372,50374,00369,07370,34368,911.787.300
02 feb 2024372,19374,81369,48372,95371,511.590.500
01 feb 2024364,00371,21363,45370,91369,481.500.000
31 ene 2024371,00372,72363,44363,88362,482.320.100
30 ene 2024374,00375,25370,98371,30369,871.849.500
29 ene 2024370,52375,43370,08373,35371,911.683.100
26 ene 2024371,92374,14369,81371,07369,641.404.800
25 ene 2024372,38375,73370,12371,94370,512.227.400
24 ene 2024371,00372,24367,83368,90367,482.250.100
23 ene 2024367,36370,00365,64369,86368,431.693.100
22 ene 2024364,00368,65363,50367,21365,792.302.500
19 ene 2024361,53364,82360,12363,90362,502.506.200
18 ene 2024356,02359,78355,17359,55358,162.064.100
17 ene 2024351,81357,33351,81353,65352,291.917.100
17 ene 20241.29 Dividendo
16 ene 2024352,37356,48351,11354,56351,912.097.500
12 ene 2024350,00357,66348,71356,33353,662.405.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...