Italia markets closed

Accenture plc (0Y0Y.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
343,77+4,35 (+1,28%)
Alla chiusura: 04:29PM GMT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2024341,62345,12341,42343,77343,773.480
27 mar 2024338,11342,14337,88339,42339,422.128
26 mar 2024335,14337,82334,62336,87336,875.359
25 mar 2024337,30337,35329,80333,52333,525.304
22 mar 2024347,00350,33336,51336,51336,515.640
21 mar 2024386,75388,00343,47344,42344,428.526
20 mar 2024378,03379,83375,46379,82379,821.198
19 mar 2024373,49377,24372,45375,54375,54799
18 mar 2024378,08378,82373,11373,72373,7210.018
15 mar 2024369,12373,63366,87372,63372,631.030
14 mar 2024380,39381,05376,96378,12378,122.450
13 mar 2024379,31381,16377,54379,21379,21867
12 mar 2024375,00382,46374,85380,79380,79512
11 mar 2024374,38375,84367,18371,80371,8033.609
08 mar 2024386,50387,51382,98383,62383,629.863
07 mar 2024384,65386,80382,81386,26386,26970
06 mar 2024380,00383,00378,05380,95380,952.065
05 mar 2024381,54383,99375,96377,15377,151.443
04 mar 2024382,86386,51382,31382,83382,831.372
01 mar 2024375,80381,89375,80381,44381,44585
29 feb 2024380,40380,40374,41375,96375,96731
28 feb 2024378,83379,38375,43377,39377,39720
27 feb 2024377,03378,11375,09375,70375,70902
26 feb 2024376,86380,27376,86378,69378,69745
23 feb 2024372,46377,80372,46376,32376,321.025
22 feb 2024368,43372,08368,43370,10370,101.987
21 feb 2024361,99362,42359,54360,33360,33892
20 feb 2024369,70369,88362,31362,83362,833.246
19 feb 2024------
16 feb 2024371,51373,36368,39372,27372,271.053
15 feb 2024374,00374,36370,19370,89370,892.796
14 feb 2024366,24370,68366,24367,83367,831.912
13 feb 2024361,41365,63359,67361,95361,95989
12 feb 2024369,05370,29366,36367,66367,66478
09 feb 2024369,25372,26368,06371,73371,73803
08 feb 2024367,71369,71367,08367,88367,881.224
07 feb 2024364,70369,54364,48369,07369,071.238
06 feb 2024370,34371,31365,56365,56365,5632.407
05 feb 2024372,50373,99369,22370,28370,281.319
02 feb 2024372,67373,97369,79373,97373,972.026
01 feb 2024364,00366,60362,75366,30366,301.349
31 gen 2024371,00372,65366,09366,67366,672.045
30 gen 2024369,40375,30369,40374,80374,80869
29 gen 2024370,52374,98370,20371,70371,70951
26 gen 2024380,00380,00369,88370,25370,251.135
25 gen 2024372,38375,47370,98371,38371,382.423
24 gen 2024370,00371,93367,95369,55369,554.182
23 gen 2024367,36369,00363,90368,97368,973.991
22 gen 2024363,90368,41362,72367,51367,5136.327
19 gen 2024359,55364,74359,55364,30364,30340.307
18 gen 2024356,02357,91355,59357,75357,752.299
17 gen 2024351,81357,38350,97353,62353,62876
17 gen 20241.29 Dividendo
16 gen 2024356,40356,40350,81352,52351,232.984
15 gen 2024------
12 gen 2024350,79357,58350,58356,88355,571.353
11 gen 2024343,50346,45343,50345,99344,72352
10 gen 2024344,58345,46342,85344,09342,841.298
09 gen 2024339,61342,13338,76341,93340,68172
08 gen 2024336,00339,40335,00339,26338,02340
05 gen 2024337,09339,04335,00337,25336,0211.364
04 gen 2024337,92339,75336,90337,83336,5942.621
03 gen 2024346,92346,92338,88339,17337,9315.900
02 gen 2024348,01350,27345,77346,26344,9919.794
29 dic 2023351,29353,00349,56350,50349,22354
28 dic 2023354,14354,54351,45352,46351,171.024
27 dic 2023354,50355,18353,70353,70352,4162
22 dic 2023349,00353,12349,00351,96350,67578
21 dic 2023340,17345,70340,17345,34344,08880
20 dic 2023341,51345,88340,28343,40342,1454.705
19 dic 2023350,00350,00332,00343,57342,315.454
18 dic 2023342,66343,97341,02341,13339,881.662
15 dic 2023342,87346,86338,38344,08342,827.653
14 dic 2023343,64345,37341,07343,20341,94493.931
13 dic 2023343,83344,17340,90340,94339,693.705
12 dic 2023341,51343,26340,17341,50340,25677
11 dic 2023335,19341,79335,19341,69340,443.076
08 dic 2023335,10337,32334,06337,11335,883.136
07 dic 2023336,56336,56334,34336,04334,811.012
06 dic 2023337,77339,27336,55336,69335,461.448
05 dic 2023333,52337,33333,32335,96334,73856
04 dic 2023335,50338,85334,19335,51334,283.007
01 dic 2023333,83337,49333,18337,12335,89380
30 nov 2023334,20334,91332,41333,36332,144.584
29 nov 2023334,66336,21333,67333,81332,59332
28 nov 2023331,58332,93330,70332,03330,811.574
27 nov 2023333,82334,35332,60333,25332,0324.819
24 nov 2023333,15334,83332,27334,05332,831.034
23 nov 2023------
22 nov 2023334,24335,40332,98333,94332,723.642
21 nov 2023331,30332,53328,99331,18329,979.326
20 nov 2023326,46330,64326,23330,56329,351.381
17 nov 2023327,32328,95325,64328,39327,1922.967
16 nov 2023324,43329,67324,43326,75325,559.588
15 nov 2023320,49325,36318,96325,36324,172.747
14 nov 2023320,00322,16319,06319,44318,272.077
13 nov 2023316,01316,84313,90316,10314,942.092
10 nov 2023315,54319,79314,66319,02317,851.996
09 nov 2023317,28317,28314,07314,18313,03382
08 nov 2023316,87318,39315,54315,54314,39651
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...