Mercados españoles cerrados

Accenture plc (ACN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
307,11+6,34 (+2,11%)
Al cierre: 04:00PM EDT
307,98 +0,87 (+0,28%)
Después del cierre: 06:32PM EDT
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 2023304,35309,30302,87307,11307,113.171.700
28 sept 2023301,75306,69294,49300,77300,774.326.800
27 sept 2023312,21314,98310,65314,38314,382.435.400
26 sept 2023312,72314,49308,73310,61310,612.343.600
25 sept 2023315,56318,68314,88316,99316,992.054.600
22 sept 2023314,04318,66312,93316,09316,091.994.400
21 sept 2023314,33316,52311,67312,00312,001.911.600
20 sept 2023318,75323,32316,45316,80316,801.693.100
19 sept 2023311,10317,78311,00317,33317,331.898.800
18 sept 2023312,00316,75311,00315,88315,881.350.700
15 sept 2023316,23316,69311,46312,53312,533.335.400
14 sept 2023315,63316,99313,30316,59316,591.904.000
13 sept 2023314,23316,71312,92313,91313,912.496.200
12 sept 2023321,45322,49313,11314,89314,893.205.000
11 sept 2023327,49328,23324,49325,87325,871.551.300
08 sept 2023329,53330,44324,53325,47325,471.416.800
07 sept 2023323,90329,04323,23328,20328,201.533.000
06 sept 2023324,25327,74323,71326,30326,301.247.900
05 sept 2023327,74328,88324,48326,16326,161.736.600
01 sept 2023326,05328,72325,10327,74327,741.732.700
31 ago 2023324,87326,23323,71323,77323,771.986.300
30 ago 2023323,81323,92321,51323,25323,251.470.400
29 ago 2023320,39324,37319,56323,45323,451.525.000
28 ago 2023318,76322,24318,74320,91320,911.236.400
25 ago 2023316,67319,74314,16318,76318,761.451.500
24 ago 2023316,40317,85313,64314,14314,142.077.500
23 ago 2023310,00316,69309,25315,34315,341.486.100
22 ago 2023309,60310,93307,87308,90308,901.139.700
21 ago 2023304,22307,29303,04306,51306,511.072.400
18 ago 2023302,84304,84301,31302,94302,941.997.100
17 ago 2023308,34309,21304,77305,64305,641.653.700
16 ago 2023305,55310,40305,26307,64307,641.212.500
15 ago 2023310,85311,50306,50307,40307,401.256.100
14 ago 2023308,04312,47307,76311,71311,711.334.200
11 ago 2023307,97310,50306,13309,05309,051.351.200
10 ago 2023311,50314,82308,87310,41310,411.862.400
09 ago 2023314,58315,19310,21311,53311,531.504.500
08 ago 2023312,93315,30309,62315,15315,151.550.300
07 ago 2023314,09316,13312,05315,87315,871.530.600
04 ago 2023315,58317,88311,25312,00312,002.140.600
03 ago 2023316,08318,36314,15317,13317,131.355.900
02 ago 2023317,54320,92316,69317,78317,781.799.700
01 ago 2023315,44321,38314,25320,97320,971.913.800
31 jul 2023315,00318,38315,00316,35316,351.351.400
28 jul 2023319,73322,15313,97315,55315,551.920.900
27 jul 2023320,00323,56317,95318,82318,822.981.200
26 jul 2023316,39318,56314,38316,51316,511.512.500
25 jul 2023313,47319,40313,02317,59317,592.163.900
24 jul 2023314,61316,86312,68313,29313,291.341.500
21 jul 2023313,19316,49312,55314,80314,803.265.700
20 jul 2023316,25316,25310,72312,47312,472.097.000
19 jul 2023323,00324,19318,70318,80318,802.170.900
18 jul 2023319,52322,74319,40322,43322,431.574.500
17 jul 2023315,68320,73315,01319,78319,782.033.400
14 jul 2023316,07317,89315,01315,77315,771.295.500
13 jul 2023315,00316,49314,28315,21315,211.822.700
12 jul 2023312,34314,68310,75313,88313,881.788.200
12 jul 20231.12 Dividendo
11 jul 2023308,45310,80305,83309,72308,601.347.800
10 jul 2023305,21309,11304,12308,45307,331.684.500
07 jul 2023306,73311,26305,28305,76304,651.902.800
06 jul 2023306,92308,45304,65307,97306,861.375.800
05 jul 2023306,14311,98305,03309,90308,781.924.800
03 jul 2023308,00311,27307,41310,97309,851.172.800
30 jun 2023309,49312,69308,33308,58307,462.668.500
29 jun 2023301,40310,57300,10308,33307,222.739.400
28 jun 2023300,48302,15297,78301,72300,632.061.700
27 jun 2023297,12301,03296,11300,81299,722.054.200
26 jun 2023296,59300,86296,51297,41296,332.826.900
23 jun 2023300,02302,69297,70298,43297,354.233.800
22 jun 2023298,21307,57296,00307,25306,144.889.000
21 jun 2023316,49317,67313,09313,20312,073.121.400
20 jun 2023317,26320,64315,01317,40316,253.349.400
16 jun 2023325,92327,93319,09319,54318,385.266.300
15 jun 2023319,18325,08315,34323,77322,603.288.900
14 jun 2023316,02318,36313,30315,05313,912.421.100
13 jun 2023315,32317,47313,39315,16314,023.981.900
12 jun 2023307,83311,85307,54311,48310,352.642.300
09 jun 2023309,13311,17306,64308,72307,602.202.600
08 jun 2023310,87310,87306,71307,33306,221.870.300
07 jun 2023309,48312,00307,16311,03309,912.490.000
06 jun 2023302,88309,31301,76308,04306,932.419.400
05 jun 2023305,34307,40301,89304,45303,353.008.000
02 jun 2023307,50312,20306,62311,39310,262.272.500
01 jun 2023305,73306,09300,09305,20304,102.393.700
31 may 2023304,68310,35303,00305,92304,815.270.100
30 may 2023306,21318,91305,00308,43307,316.238.600
26 may 2023294,00308,60293,64303,60302,504.578.800
25 may 2023288,51293,15285,18291,76290,703.689.600
24 may 2023286,03288,29284,90286,82285,782.815.100
23 may 2023289,16291,04287,12288,10287,062.219.800
22 may 2023289,37291,77288,87290,95289,902.044.100
19 may 2023288,60291,35287,35289,91288,862.213.300
18 may 2023284,54287,92284,26287,48286,441.869.700
17 may 2023281,19286,37280,23284,63283,602.486.600
16 may 2023277,09280,70276,36279,19278,182.079.000
15 may 2023276,31278,53274,62277,51276,512.762.700
12 may 2023273,13277,30272,50277,19276,192.664.400
11 may 2023270,31272,44268,18272,27271,292.915.700
10 may 2023265,85269,91264,42268,89267,922.800.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...