Mercados españoles abiertos en 8 hrs 30 min

Accenture plc (0Y0Y.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
302,88-0,20 (-0,07%)
Al cierre: 07:06PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024304,00305,49302,52302,88302,882662
27 jun 2024303,18305,55301,84303,08303,081918
26 jun 2024305,00305,70299,57303,90303,903437
25 jun 2024308,00309,39305,41307,81307,813887
24 jun 2024308,51312,13304,69308,55308,553439
21 jun 2024305,00310,13302,68309,36309,363389
20 jun 2024286,01317,55286,01305,60305,6019.920
19 jun 2024------
18 jun 2024286,50289,79285,25285,25285,256237
17 jun 2024288,00288,33284,08286,02286,023369
14 jun 2024282,20286,48280,59285,89285,892596
13 jun 2024287,26289,07282,90282,90282,903096
12 jun 2024294,22294,22286,14287,47287,479752
11 jun 2024290,00292,20289,24292,20292,201850
10 jun 2024287,09289,51287,04288,01288,012888
07 jun 2024291,58291,97289,13289,13289,132094
06 jun 2024291,51297,50291,16292,97292,972489
05 jun 2024289,02291,05288,16290,59290,592015
04 jun 2024283,84287,76280,32287,76287,761365
03 jun 2024287,06287,06280,86282,46282,462618
31 may 2024285,34285,34278,97280,07280,073023
30 may 2024290,20290,42284,78285,93285,933627
29 may 2024297,09297,82291,33294,29294,298371
28 may 2024301,15301,15296,65296,74296,7411.663
24 may 2024306,76312,00301,17301,17301,17398
23 may 2024311,00311,00304,68305,16305,163609
22 may 2024304,02308,03303,90306,60306,6011.234
21 may 2024307,00307,00303,18304,04304,04764
20 may 2024304,54307,07301,81306,30306,301525
17 may 2024310,00310,00300,08300,82300,821318
16 may 2024308,52311,77306,90307,85307,852908
15 may 2024306,79307,96301,45306,26306,2617.908
14 may 2024309,26312,32306,43306,62306,624792
13 may 2024308,25308,80307,27308,25308,251335
10 may 2024308,00309,18306,48307,42307,42652
09 may 2024308,50308,50302,91303,68303,68847
08 may 2024310,70313,33310,12312,98312,982690
07 may 2024307,90311,95307,79310,73310,732058
03 may 2024304,00304,80301,58304,80304,801025
02 may 2024300,76303,15298,44300,80300,802723
01 may 2024299,89301,06298,33300,63300,631086
30 abr 2024305,00305,00299,47301,85301,853538
29 abr 2024307,06308,54304,00304,27304,272262
26 abr 2024307,83309,41307,61308,03308,031735
25 abr 2024308,86309,81305,41309,59309,594588
24 abr 2024316,00316,25311,00312,92312,926960
23 abr 2024318,48319,87316,78316,78316,78962
22 abr 2024318,54319,02315,51318,21318,21965
19 abr 2024317,86318,17314,70316,38316,381020
18 abr 2024312,70317,70312,01314,38314,389107
17 abr 2024316,87316,87312,62315,17315,172560
16 abr 2024315,14315,19312,09314,25314,256359
15 abr 2024316,88321,52314,61314,61314,611975
12 abr 2024321,01321,92313,38314,89314,893363
11 abr 2024326,05326,97323,30325,19325,191196
10 abr 2024328,00329,69324,35325,67325,671597
10 abr 20241.29 Dividendo
09 abr 2024332,04333,81330,00331,41330,12853
08 abr 2024333,88334,95332,28333,36332,061479
05 abr 2024331,53333,56330,60332,66331,371489
04 abr 2024333,73337,67333,10334,89333,591587
03 abr 2024335,57336,51333,70333,70332,401622
02 abr 2024336,43338,90333,33333,82332,523299
28 mar 2024341,62346,01341,42346,01344,663759
27 mar 2024338,11342,14337,88339,42338,102128
26 mar 2024335,14337,82334,62336,87335,565359
25 mar 2024337,30337,35329,80333,52332,225304
22 mar 2024347,00350,33336,51336,51335,205640
21 mar 2024386,75388,00343,47344,42343,088526
20 mar 2024378,03379,83375,46379,82378,341198
19 mar 2024373,49377,24372,45375,54374,08799
18 mar 2024378,08378,82373,11373,72372,2610.018
15 mar 2024369,12373,63366,87372,63371,181030
14 mar 2024380,39381,05376,96378,12376,652450
13 mar 2024379,31381,16377,54379,21377,73867
12 mar 2024375,00382,46374,85380,79379,31512
11 mar 2024374,38375,84367,18371,80370,3633.609
08 mar 2024386,50387,51382,98383,62382,139863
07 mar 2024384,65386,80382,81386,26384,76970
06 mar 2024380,00383,00378,05380,95379,472065
05 mar 2024381,54383,99375,96377,15375,681443
04 mar 2024382,86386,51382,31382,83381,341372
01 mar 2024375,80381,89375,80381,44379,96585
29 feb 2024380,40380,40374,41375,96374,50731
28 feb 2024378,83379,38375,43377,39375,92720
27 feb 2024377,03378,11375,09375,70374,24902
26 feb 2024376,86380,27376,86378,69377,22745
23 feb 2024372,46377,80372,46376,32374,861025
22 feb 2024368,43372,08368,43370,10368,661987
21 feb 2024361,99362,42359,54360,33358,93892
20 feb 2024369,70369,88362,31362,83361,423246
19 feb 2024------
16 feb 2024371,51373,36368,39372,27370,821053
15 feb 2024374,00374,36370,19370,89369,452796
14 feb 2024366,24370,68366,24367,83366,401912
13 feb 2024361,41365,63359,67361,95360,54989
12 feb 2024369,05370,29366,36367,66366,23478
09 feb 2024369,25372,26368,06371,73370,29803
08 feb 2024367,71369,71367,08367,88366,451224
07 feb 2024364,70369,54364,48369,07367,631238
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...