Mercados españoles cerrados en 6 hrs 59 min

Accenture PLC (CSA.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
266,65+1,75 (+0,66%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 2024264,90264,90264,90266,65266,655
05 jun 2024264,90264,90264,90264,90264,90-
04 jun 2024258,05258,05258,05258,05258,05-
03 jun 2024260,70260,70260,70260,70260,70-
31 may 2024261,70261,70261,70261,70261,70-
30 may 2024267,20267,20267,20267,20267,20-
29 may 2024272,70272,70272,70272,70272,70-
28 may 2024276,30276,30276,30276,30276,30-
27 may 2024276,65276,65276,65276,65276,65-
24 may 2024282,40282,40282,40282,40282,40-
23 may 2024284,60284,60284,60284,60284,60-
22 may 2024279,00279,00279,00279,00279,00-
21 may 2024281,80281,80281,80281,80281,80-
20 may 2024278,45278,45278,45278,45278,45-
17 may 2024283,25283,25283,25283,25283,25-
16 may 2024283,05283,05283,05283,05283,05-
15 may 2024282,25282,25282,25282,25282,25-
14 may 2024284,65284,65284,65284,65284,65-
13 may 2024284,55284,55284,55284,55284,55-
10 may 2024284,85284,85284,85284,85284,85-
09 may 2024289,45289,45289,45289,45289,45-
08 may 2024288,55288,55288,55288,55288,55-
07 may 2024284,00284,00284,00284,00284,00-
06 may 2024281,85281,85281,85281,85281,85-
03 may 2024280,80280,80280,80280,80280,80-
02 may 2024280,05280,05280,05280,05280,05-
30 abr 2024282,65282,65282,65282,65282,65-
29 abr 2024287,35287,35287,35287,35287,35-
26 abr 2024287,95287,95287,95287,95287,95-
25 abr 2024291,45291,45291,45291,45291,45-
24 abr 2024295,80295,80295,80295,80295,80-
23 abr 2024297,10297,10297,10297,10297,10-
22 abr 2024297,15297,15297,15297,15297,15-
19 abr 2024294,20294,20294,20294,20294,20-
18 abr 2024294,50294,50294,50294,50294,50-
17 abr 2024295,20295,20295,20295,20295,20-
16 abr 2024293,45293,45293,45293,45293,45-
15 abr 2024296,25296,25296,25296,25296,25-
12 abr 2024303,10303,10303,10303,10303,10-
11 abr 2024300,65300,65300,65300,65300,65-
10 abr 2024306,35306,35306,35306,35306,35-
10 abr 20241.29 Dividendo
09 abr 2024304,80304,80304,80304,80303,51-
08 abr 2024306,30306,30306,30306,30305,00-
05 abr 2024304,75304,75304,75304,75303,46-
04 abr 2024306,10306,10306,10306,10304,80-
03 abr 2024310,85310,85310,85310,85309,53-
02 abr 2024316,10316,10316,10316,10314,76-
28 mar 2024314,30314,30314,30314,30312,97-
27 mar 2024312,10312,20312,10312,20310,88-
26 mar 2024306,50306,50306,50306,50305,20-
25 mar 2024311,10311,10307,30307,30306,005
22 mar 2024317,00317,00317,00317,00315,66-
21 mar 2024350,00350,00325,10325,10323,7230
20 mar 2024347,00347,00347,00347,00345,53-
19 mar 2024342,80342,80342,80342,80341,35-
18 mar 2024343,40343,40343,40343,40341,95-
15 mar 2024346,70346,70346,70346,70345,23-
14 mar 2024346,80346,80346,80346,80345,33-
13 mar 2024348,10348,10348,10348,10346,63-
12 mar 2024342,20342,20342,20342,20340,75-
11 mar 2024345,50345,50345,50345,50344,04-
08 mar 2024352,50352,50352,50352,50351,01-
07 mar 2024348,00352,10348,00352,10350,6160
06 mar 2024346,30346,30346,30346,30344,83-
05 mar 2024352,40352,40352,40352,40350,91-
04 mar 2024351,00351,00351,00351,00349,51-
01 mar 2024346,40346,40346,40346,40344,93-
29 feb 2024347,80347,80347,80347,80346,33-
28 feb 2024347,90347,90347,90347,90346,43-
27 feb 2024346,80346,80346,80346,80345,33-
26 feb 2024348,00348,00348,00348,00346,53-
23 feb 2024342,40342,40342,40342,40340,95-
22 feb 2024332,50339,00332,50339,00337,5720
21 feb 2024334,70334,70334,70334,70333,28-
20 feb 2024342,20342,20342,20342,20340,75-
19 feb 2024342,20342,20342,20342,20340,75-
16 feb 2024344,20344,20344,20344,20342,74-
15 feb 2024345,70345,70345,70345,70344,24-
14 feb 2024338,10340,50338,10340,50339,0630
13 feb 2024340,60340,60340,60340,60339,16-
12 feb 2024343,30343,30343,30343,30341,85-
09 feb 2024340,90340,90340,90340,90339,46-
08 feb 2024339,40339,40339,40339,40337,96-
07 feb 2024338,10341,40338,10341,40339,966
06 feb 2024343,60343,60343,60343,60342,15-
05 feb 2024345,10345,10345,10345,10343,64-
02 feb 2024340,40340,40340,40340,40338,96-
01 feb 2024336,40336,40336,40336,40334,98-
31 ene 2024342,50342,50342,50342,50341,05-
30 ene 2024343,80343,80343,80343,80342,34-
29 ene 2024341,00341,00341,00341,00339,56-
26 ene 2024340,60340,60340,60340,60339,16-
25 ene 2024338,50338,50338,50338,50337,07-
24 ene 2024339,80339,80339,80339,80338,36-
23 ene 2024335,00335,00335,00335,00333,58-
22 ene 2024333,10333,10333,10333,10331,69-
19 ene 2024329,50329,50329,50329,50328,11-
18 ene 2024323,50323,50323,50323,50322,13-
17 ene 2024323,10323,10323,10323,10321,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...