Mercados españoles cerrados en 7 hrs 9 min

Accenture plc (ACN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
340,94+4,55 (+1,35%)
Al cierre: 04:00PM EDT
340,93 -0,01 (-0,00%)
Antes de la apertura: 04:39AM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 2024337,88342,36337,88340,94340,943.294.300
26 mar 2024335,14337,84334,34336,39336,393.006.500
25 mar 2024336,01336,01329,69333,82333,825.320.000
22 mar 2024350,33350,47335,79337,50337,505.899.300
21 mar 2024363,99369,03342,28345,03345,039.574.800
20 mar 2024378,03381,27375,20380,44380,442.877.600
19 mar 2024373,49378,33371,03378,08378,082.062.800
18 mar 2024378,76378,94372,18372,67372,672.164.400
15 mar 2024368,79375,14366,87374,60374,603.865.400
14 mar 2024380,98381,49376,56378,21378,211.706.700
13 mar 2024379,50381,18377,71378,72378,721.635.800
12 mar 2024375,00382,42374,85380,48380,481.793.700
11 mar 2024374,38375,56367,07373,22373,222.220.000
08 mar 2024386,69387,51377,73378,17378,171.641.100
07 mar 2024384,65387,51383,70386,91386,911.564.300
06 mar 2024380,00383,06377,80380,83380,831.451.200
05 mar 2024381,54384,16373,96376,88376,881.539.400
04 mar 2024382,31386,98381,61383,71383,711.642.900
01 mar 2024375,80382,00375,80380,99380,992.109.900
29 feb 2024380,40380,40374,15374,78374,783.329.500
28 feb 2024378,24379,49375,21378,03378,031.264.200
27 feb 2024377,00379,75374,90377,91377,911.083.200
26 feb 2024376,86380,30376,86377,48377,481.455.000
23 feb 2024373,99377,97372,83377,32377,321.614.500
22 feb 2024369,72372,19368,40371,31371,311.614.600
21 feb 2024360,34362,38358,97360,91360,911.758.000
20 feb 2024369,88370,00361,44362,95362,951.631.000
16 feb 2024372,30373,43368,35369,48369,482.410.200
15 feb 2024372,59374,56370,14371,51371,512.358.800
14 feb 2024366,24371,19366,24370,98370,982.114.600
13 feb 2024361,41365,76360,00362,81362,811.696.900
12 feb 2024369,49370,40366,18367,43367,431.325.000
09 feb 2024369,25372,48367,95371,67371,671.482.600
08 feb 2024367,68369,47366,92368,48368,481.679.800
07 feb 2024365,00369,92364,12366,65366,652.531.800
06 feb 2024370,52371,71362,40364,70364,704.012.000
05 feb 2024372,50374,00369,07370,34370,341.787.300
02 feb 2024372,19374,81369,48372,95372,951.590.500
01 feb 2024364,00371,21363,45370,91370,911.500.000
31 ene 2024371,00372,72363,44363,88363,882.320.100
30 ene 2024374,00375,25370,98371,30371,301.849.500
29 ene 2024370,52375,43370,08373,35373,351.683.100
26 ene 2024371,92374,14369,81371,07371,071.404.800
25 ene 2024372,38375,73370,12371,94371,942.227.400
24 ene 2024371,00372,24367,83368,90368,902.250.100
23 ene 2024367,36370,00365,64369,86369,861.693.100
22 ene 2024364,00368,65363,50367,21367,212.302.500
19 ene 2024361,53364,82360,12363,90363,902.506.200
18 ene 2024356,02359,78355,17359,55359,552.064.100
17 ene 2024351,81357,33351,81353,65353,651.917.100
17 ene 20241.29 Dividendo
16 ene 2024352,37356,48351,11354,56353,272.097.500
12 ene 2024350,00357,66348,71356,33355,032.405.900
11 ene 2024343,50348,43343,05347,97346,701.785.800
10 ene 2024344,58345,63342,78345,33344,071.569.100
09 ene 2024339,27342,76338,03342,75341,501.625.900
08 ene 2024335,00340,47335,00340,35339,111.909.500
05 ene 2024338,00339,75335,54336,62335,401.510.800
04 ene 2024337,92339,80336,53337,09335,862.750.600
03 ene 2024342,53343,77337,53337,92336,693.060.900
02 ene 2024348,19350,30345,29346,92345,662.319.500
29 dic 2023351,79352,91349,43350,91349,631.233.500
28 dic 2023354,14354,50351,25351,59350,311.300.800
27 dic 2023354,50355,38351,63353,82352,531.309.700
26 dic 2023354,14354,93351,51353,43352,141.535.700
22 dic 2023350,00354,82347,91354,45353,162.313.900
21 dic 2023340,17349,50340,17348,75347,483.304.200
20 dic 2023345,56346,63339,21339,50338,263.406.200
19 dic 2023332,73344,80332,02341,51340,273.252.800
18 dic 2023342,66343,98340,64341,85340,613.208.000
15 dic 2023338,44346,96336,25344,15342,903.880.200
14 dic 2023342,74345,39340,74342,73341,482.551.300
13 dic 2023343,40345,20339,87343,64342,392.461.000
12 dic 2023341,93343,25341,20343,22341,971.935.300
11 dic 2023335,21342,39335,20342,31341,061.814.100
08 dic 2023335,10337,71334,56337,23336,001.274.500
07 dic 2023336,56336,56334,22335,10333,881.870.200
06 dic 2023337,77339,46334,98335,41334,191.502.100
05 dic 2023334,63337,33333,31335,83334,611.516.500
04 dic 2023335,19338,81334,17336,43335,212.349.500
01 dic 2023333,80338,50333,16338,06336,831.688.000
30 nov 2023334,20335,00332,16333,14331,934.298.100
29 nov 2023335,00335,80332,78333,34332,131.307.300
28 nov 2023331,60333,19329,99332,56331,351.377.800
27 nov 2023333,82334,43332,19332,43331,221.586.900
24 nov 2023333,15334,90332,09334,04332,82708.500
22 nov 2023334,24335,53332,81333,13331,921.425.700
21 nov 2023331,30332,44328,76330,26329,061.602.800
20 nov 2023326,46332,05326,22330,90329,701.413.900
17 nov 2023327,66328,93326,22327,83326,641.561.500
16 nov 2023327,10329,67326,08327,32326,132.142.100
15 nov 2023319,62325,72318,74325,50324,322.347.100
14 nov 2023319,82322,19318,83320,49319,321.823.700
13 nov 2023316,01316,96314,31315,63314,481.448.600
10 nov 2023315,54320,27314,76319,69318,531.433.500
09 nov 2023317,28317,39313,45314,22313,081.574.900
08 nov 2023316,87319,46315,38317,82316,661.815.000
07 nov 2023313,00318,37312,71315,19314,041.860.400
06 nov 2023312,32314,18311,04313,09311,951.426.200
03 nov 2023309,64316,73309,01313,49312,352.145.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...