Italia markets closed

Accenture plc (ACN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
328,46-1,66 (-0,50%)
Alla chiusura: 04:00PM EDT
328,39 -0,07 (-0,02%)
Dopo ore: 07:44PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024325,92329,81325,21328,46328,462.438.200
25 lug 2024325,59335,69323,34330,12330,122.764.500
24 lug 2024329,38332,54328,14328,68328,683.286.500
23 lug 2024331,43332,20327,97330,33330,331.994.000
22 lug 2024330,72332,82329,72331,51331,513.419.300
19 lug 2024331,09335,79327,71329,19329,195.376.200
18 lug 2024329,41336,25327,84328,10328,104.563.600
17 lug 2024325,95328,57323,62325,60325,604.383.900
16 lug 2024318,38325,15318,03325,00325,003.640.500
15 lug 2024312,67319,37312,67317,87317,873.866.200
12 lug 2024299,59312,02299,03310,63310,633.951.600
11 lug 2024295,44302,18293,98297,99297,992.988.000
11 lug 20241.29 Dividendo
10 lug 2024296,90298,00290,53295,44294,152.283.500
09 lug 2024299,09299,15294,48298,06296,762.479.200
08 lug 2024300,46301,95295,60299,47298,162.557.700
05 lug 2024304,91305,70297,68299,14297,833.158.900
03 lug 2024304,75306,89303,98305,75304,411.751.200
02 lug 2024300,93304,00300,93303,83302,502.177.200
01 lug 2024303,73304,36299,60302,55301,232.411.100
28 giu 2024303,54305,55301,65303,41302,0914.905.500
27 giu 2024305,00305,46301,46303,19301,873.162.000
26 giu 2024299,92305,74299,43304,62303,293.162.100
25 giu 2024307,98310,00305,43307,17305,834.498.700
24 giu 2024305,36312,37304,68307,21305,874.399.600
21 giu 2024307,03310,35302,58308,98307,638.481.800
20 giu 2024314,63317,73298,00306,16304,8211.374.600
18 giu 2024285,31289,91284,39285,35284,105.314.900
17 giu 2024286,23288,60283,95285,53284,283.559.600
14 giu 2024281,41286,95280,71286,71285,462.966.200
13 giu 2024287,67289,55282,09282,32281,093.119.200
12 giu 2024291,63294,15285,44285,73284,483.749.600
11 giu 2024290,12294,31288,79294,22292,942.457.600
10 giu 2024287,38290,52287,00290,43289,162.509.900
07 giu 2024291,44291,81288,15288,40287,142.626.900
06 giu 2024291,20293,87290,60291,74290,472.363.200
05 giu 2024288,26292,31288,06291,02289,753.002.200
04 giu 2024281,76288,88280,34288,06286,803.498.600
03 giu 2024286,35287,52280,71281,76280,533.596.600
31 mag 2024284,80285,39278,69282,29281,066.882.000
30 mag 2024289,97290,50284,29284,80283,565.007.800
29 mag 2024294,15296,10291,01293,77292,494.480.000
28 mag 2024299,37300,32295,82297,73296,433.530.200
24 mag 2024306,89307,46300,33300,99299,682.048.200
23 mag 2024310,14310,99304,56305,93304,592.526.100
22 mag 2024303,96308,19303,69307,11305,772.432.400
21 mag 2024306,79307,15302,96303,64302,311.866.500
20 mag 2024303,51307,07301,61305,70304,372.418.000
17 mag 2024309,74310,00300,01303,59302,264.232.000
16 mag 2024309,66310,59306,75308,00306,662.583.100
15 mag 2024305,00308,52301,44308,52307,174.230.800
14 mag 2024308,90312,29306,22306,95305,611.813.600
13 mag 2024308,15308,80306,88307,41306,071.695.000
10 mag 2024308,00309,26306,06306,33304,991.786.900
09 mag 2024307,00308,21302,92306,61305,273.238.100
08 mag 2024310,12313,40310,12311,99310,632.296.400
07 mag 2024307,90312,15307,60310,66309,302.483.600
06 mag 2024305,17306,79303,27306,06304,722.361.300
03 mag 2024302,52304,96301,67303,71302,382.767.100
02 mag 2024300,76303,33298,27300,34299,032.684.200
01 mag 2024300,13303,49298,10298,66297,362.617.200
30 apr 2024302,00303,01299,68300,91299,605.225.000
29 apr 2024307,06308,62302,50303,16301,844.719.100
26 apr 2024309,41309,49307,27308,01306,673.371.800
25 apr 2024309,19310,24305,35309,00307,653.639.000
24 apr 2024315,84315,84310,69313,54312,174.133.800
23 apr 2024318,48319,81316,49316,83315,452.000.300
22 apr 2024318,54319,06315,50317,42316,032.433.300
19 apr 2024317,86318,55314,60316,88315,503.381.500
18 apr 2024312,63317,77312,01316,00314,623.025.100
17 apr 2024316,87317,02312,61314,54313,172.760.000
16 apr 2024315,14315,64311,84313,94312,572.900.300
15 apr 2024316,05321,60312,18313,27311,902.997.900
12 apr 2024320,97322,50313,19315,40314,024.207.400
11 apr 2024326,05327,00323,26325,19323,772.204.200
10 apr 2024328,35329,52323,64324,40322,982.156.700
10 apr 20241.29 Dividendo
09 apr 2024333,65334,87329,82334,45331,712.416.600
08 apr 2024334,03335,00331,68331,80329,082.431.900
05 apr 2024331,53333,82330,33333,00330,273.694.700
04 apr 2024334,12337,99330,17330,47327,762.273.000
03 apr 2024336,24337,19331,89332,28329,551.975.700
02 apr 2024336,67338,88333,00336,46333,702.453.300
01 apr 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
*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...