Mercados españoles abiertos en 7 hrs 55 min

Accenture plc (ACN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
331,51+2,32 (+0,70%)
Al cierre: 04:00PM EDT
331,51 0,00 (0,00%)
Después del cierre: 06:51PM EDT
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 2024330,72332,81329,72331,51331,513.418.049
19 jul 2024331,09335,79327,71329,19329,195.375.500
18 jul 2024329,41336,25327,84328,10328,104.563.600
17 jul 2024325,95328,57323,62325,60325,604.383.900
16 jul 2024318,38325,15318,03325,00325,003.640.500
15 jul 2024312,67319,37312,67317,87317,873.866.200
12 jul 2024299,59312,02299,03310,63310,633.951.600
11 jul 2024295,44302,18293,98297,99297,992.988.000
11 jul 20241.29 Dividendo
10 jul 2024296,90298,00290,53295,44294,152.283.500
09 jul 2024299,09299,15294,48298,06296,762.479.200
08 jul 2024300,46301,95295,60299,47298,162.557.700
05 jul 2024304,91305,70297,68299,14297,833.158.900
03 jul 2024304,75306,89303,98305,75304,411.751.200
02 jul 2024300,93304,00300,93303,83302,502.177.200
01 jul 2024303,73304,36299,60302,55301,232.411.100
28 jun 2024303,54305,55301,65303,41302,0914.905.500
27 jun 2024305,00305,46301,46303,19301,873.162.000
26 jun 2024299,92305,74299,43304,62303,293.162.100
25 jun 2024307,98310,00305,43307,17305,834.498.700
24 jun 2024305,36312,37304,68307,21305,874.399.600
21 jun 2024307,03310,35302,58308,98307,638.481.800
20 jun 2024314,63317,73298,00306,16304,8211.374.600
18 jun 2024285,31289,91284,39285,35284,105.314.900
17 jun 2024286,23288,60283,95285,53284,283.559.600
14 jun 2024281,41286,95280,71286,71285,462.966.200
13 jun 2024287,67289,55282,09282,32281,093.119.200
12 jun 2024291,63294,15285,44285,73284,483.749.600
11 jun 2024290,12294,31288,79294,22292,942.457.600
10 jun 2024287,38290,52287,00290,43289,162.509.900
07 jun 2024291,44291,81288,15288,40287,142.626.900
06 jun 2024291,20293,87290,60291,74290,472.363.200
05 jun 2024288,26292,31288,06291,02289,753.002.200
04 jun 2024281,76288,88280,34288,06286,803.498.600
03 jun 2024286,35287,52280,71281,76280,533.596.600
31 may 2024284,80285,39278,69282,29281,066.882.000
30 may 2024289,97290,50284,29284,80283,565.007.800
29 may 2024294,15296,10291,01293,77292,494.480.000
28 may 2024299,37300,32295,82297,73296,433.530.200
24 may 2024306,89307,46300,33300,99299,682.048.200
23 may 2024310,14310,99304,56305,93304,592.526.100
22 may 2024303,96308,19303,69307,11305,772.432.400
21 may 2024306,79307,15302,96303,64302,311.866.500
20 may 2024303,51307,07301,61305,70304,372.418.000
17 may 2024309,74310,00300,01303,59302,264.232.000
16 may 2024309,66310,59306,75308,00306,662.583.100
15 may 2024305,00308,52301,44308,52307,174.230.800
14 may 2024308,90312,29306,22306,95305,611.813.600
13 may 2024308,15308,80306,88307,41306,071.695.000
10 may 2024308,00309,26306,06306,33304,991.786.900
09 may 2024307,00308,21302,92306,61305,273.238.100
08 may 2024310,12313,40310,12311,99310,632.296.400
07 may 2024307,90312,15307,60310,66309,302.483.600
06 may 2024305,17306,79303,27306,06304,722.361.300
03 may 2024302,52304,96301,67303,71302,382.767.100
02 may 2024300,76303,33298,27300,34299,032.684.200
01 may 2024300,13303,49298,10298,66297,362.617.200
30 abr 2024302,00303,01299,68300,91299,605.225.000
29 abr 2024307,06308,62302,50303,16301,844.719.100
26 abr 2024309,41309,49307,27308,01306,673.371.800
25 abr 2024309,19310,24305,35309,00307,653.639.000
24 abr 2024315,84315,84310,69313,54312,174.133.800
23 abr 2024318,48319,81316,49316,83315,452.000.300
22 abr 2024318,54319,06315,50317,42316,032.433.300
19 abr 2024317,86318,55314,60316,88315,503.381.500
18 abr 2024312,63317,77312,01316,00314,623.025.100
17 abr 2024316,87317,02312,61314,54313,172.760.000
16 abr 2024315,14315,64311,84313,94312,572.900.300
15 abr 2024316,05321,60312,18313,27311,902.997.900
12 abr 2024320,97322,50313,19315,40314,024.207.400
11 abr 2024326,05327,00323,26325,19323,772.204.200
10 abr 2024328,35329,52323,64324,40322,982.156.700
10 abr 20241.29 Dividendo
09 abr 2024333,65334,87329,82334,45331,712.416.600
08 abr 2024334,03335,00331,68331,80329,082.431.900
05 abr 2024331,53333,82330,33333,00330,273.694.700
04 abr 2024334,12337,99330,17330,47327,762.273.000
03 abr 2024336,24337,19331,89332,28329,551.975.700
02 abr 2024336,67338,88333,00336,46333,702.453.300
01 abr 2024344,86345,00338,07339,17336,392.320.200
28 mar 2024341,42346,98340,84346,61343,773.614.900
27 mar 2024337,88342,36337,88340,94338,143.295.200
26 mar 2024335,14337,84334,34336,39333,633.006.500
25 mar 2024336,01336,01329,69333,82331,085.320.000
22 mar 2024350,33350,47335,79337,50334,735.899.300
21 mar 2024363,99369,03342,28345,03342,209.574.800
20 mar 2024378,03381,27375,20380,44377,322.877.600
19 mar 2024373,49378,33371,03378,08374,982.062.800
18 mar 2024378,76378,94372,18372,67369,612.164.400
15 mar 2024368,79375,14366,87374,60371,533.865.400
14 mar 2024380,98381,49376,56378,21375,111.706.700
13 mar 2024379,50381,18377,71378,72375,611.635.800
12 mar 2024375,00382,42374,85380,48377,361.793.700
11 mar 2024374,38375,56367,07373,22370,162.220.000
08 mar 2024386,69387,51377,73378,17375,071.641.100
07 mar 2024384,65387,51383,70386,91383,731.564.300
06 mar 2024380,00383,06377,80380,83377,701.451.200
05 mar 2024381,54384,16373,96376,88373,791.539.400
04 mar 2024382,31386,98381,61383,71380,561.642.900
01 mar 2024375,80382,00375,80380,99377,862.109.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...