Italia markets closed

Accenture plc (ACN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
314,42-10,77 (-3,31%)
In data: 02:01PM EDT. Mercato aperto.
Periodo di tempo:
12 apr 2023 - 12 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 2024320,97322,50313,19314,42314,422.048.503
11 apr 2024326,05327,00323,26325,19325,192.204.200
10 apr 2024328,35329,52323,64324,40324,402.156.700
10 apr 20241.29 Dividendo
09 apr 2024333,65334,87329,82334,45333,162.416.600
08 apr 2024334,03335,00331,68331,80330,522.431.900
05 apr 2024331,53333,82330,33333,00331,723.694.700
04 apr 2024334,12337,99330,17330,47329,202.273.000
03 apr 2024336,24337,19331,89332,28331,001.975.700
02 apr 2024336,67338,88333,00336,46335,162.453.300
01 apr 2024344,86345,00338,07339,17337,862.320.200
28 mar 2024341,42346,98340,84346,61345,273.614.900
27 mar 2024337,88342,36337,88340,94339,623.295.200
26 mar 2024335,14337,84334,34336,39335,093.006.500
25 mar 2024336,01336,01329,69333,82332,535.320.000
22 mar 2024350,33350,47335,79337,50336,205.899.300
21 mar 2024363,99369,03342,28345,03343,709.574.800
20 mar 2024378,03381,27375,20380,44378,972.877.600
19 mar 2024373,49378,33371,03378,08376,622.062.800
18 mar 2024378,76378,94372,18372,67371,232.164.400
15 mar 2024368,79375,14366,87374,60373,163.865.400
14 mar 2024380,98381,49376,56378,21376,751.706.700
13 mar 2024379,50381,18377,71378,72377,261.635.800
12 mar 2024375,00382,42374,85380,48379,011.793.700
11 mar 2024374,38375,56367,07373,22371,782.220.000
08 mar 2024386,69387,51377,73378,17376,711.641.100
07 mar 2024384,65387,51383,70386,91385,421.564.300
06 mar 2024380,00383,06377,80380,83379,361.451.200
05 mar 2024381,54384,16373,96376,88375,431.539.400
04 mar 2024382,31386,98381,61383,71382,231.642.900
01 mar 2024375,80382,00375,80380,99379,522.109.900
29 feb 2024380,40380,40374,15374,78373,333.329.500
28 feb 2024378,24379,49375,21378,03376,571.264.200
27 feb 2024377,00379,75374,90377,91376,451.083.200
26 feb 2024376,86380,30376,86377,48376,021.455.000
23 feb 2024373,99377,97372,83377,32375,861.614.500
22 feb 2024369,72372,19368,40371,31369,881.614.600
21 feb 2024360,34362,38358,97360,91359,521.758.000
20 feb 2024369,88370,00361,44362,95361,551.631.000
16 feb 2024372,30373,43368,35369,48368,052.410.200
15 feb 2024372,59374,56370,14371,51370,082.358.800
14 feb 2024366,24371,19366,24370,98369,552.114.600
13 feb 2024361,41365,76360,00362,81361,411.696.900
12 feb 2024369,49370,40366,18367,43366,011.325.000
09 feb 2024369,25372,48367,95371,67370,241.482.600
08 feb 2024367,68369,47366,92368,48367,061.679.800
07 feb 2024365,00369,92364,12366,65365,242.531.800
06 feb 2024370,52371,71362,40364,70363,294.012.000
05 feb 2024372,50374,00369,07370,34368,911.787.300
02 feb 2024372,19374,81369,48372,95371,511.590.500
01 feb 2024364,00371,21363,45370,91369,481.500.000
31 gen 2024371,00372,72363,44363,88362,482.320.100
30 gen 2024374,00375,25370,98371,30369,871.849.500
29 gen 2024370,52375,43370,08373,35371,911.683.100
26 gen 2024371,92374,14369,81371,07369,641.404.800
25 gen 2024372,38375,73370,12371,94370,512.227.400
24 gen 2024371,00372,24367,83368,90367,482.250.100
23 gen 2024367,36370,00365,64369,86368,431.693.100
22 gen 2024364,00368,65363,50367,21365,792.302.500
19 gen 2024361,53364,82360,12363,90362,502.506.200
18 gen 2024356,02359,78355,17359,55358,162.064.100
17 gen 2024351,81357,33351,81353,65352,291.917.100
17 gen 20241.29 Dividendo
16 gen 2024352,37356,48351,11354,56351,912.097.500
12 gen 2024350,00357,66348,71356,33353,662.405.900
11 gen 2024343,50348,43343,05347,97345,371.785.800
10 gen 2024344,58345,63342,78345,33342,751.569.100
09 gen 2024339,27342,76338,03342,75340,191.625.900
08 gen 2024335,00340,47335,00340,35337,801.909.500
05 gen 2024338,00339,75335,54336,62334,101.510.800
04 gen 2024337,92339,80336,53337,09334,572.750.600
03 gen 2024342,53343,77337,53337,92335,393.060.900
02 gen 2024348,19350,30345,29346,92344,322.319.500
29 dic 2023351,79352,91349,43350,91348,281.233.500
28 dic 2023354,14354,50351,25351,59348,961.300.800
27 dic 2023354,50355,38351,63353,82351,171.309.700
26 dic 2023354,14354,93351,51353,43350,791.535.700
22 dic 2023350,00354,82347,91354,45351,802.313.900
21 dic 2023340,17349,50340,17348,75346,143.304.200
20 dic 2023345,56346,63339,21339,50336,963.406.200
19 dic 2023332,73344,80332,02341,51338,963.252.800
18 dic 2023342,66343,98340,64341,85339,293.208.000
15 dic 2023338,44346,96336,25344,15341,583.880.200
14 dic 2023342,74345,39340,74342,73340,172.551.300
13 dic 2023343,40345,20339,87343,64341,072.461.000
12 dic 2023341,93343,25341,20343,22340,651.935.300
11 dic 2023335,21342,39335,20342,31339,751.814.100
08 dic 2023335,10337,71334,56337,23334,711.274.500
07 dic 2023336,56336,56334,22335,10332,591.870.200
06 dic 2023337,77339,46334,98335,41332,901.502.100
05 dic 2023334,63337,33333,31335,83333,321.516.500
04 dic 2023335,19338,81334,17336,43333,912.349.500
01 dic 2023333,80338,50333,16338,06335,531.688.000
30 nov 2023334,20335,00332,16333,14330,654.298.100
29 nov 2023335,00335,80332,78333,34330,851.307.300
28 nov 2023331,60333,19329,99332,56330,071.377.800
27 nov 2023333,82334,43332,19332,43329,941.586.900
24 nov 2023333,15334,90332,09334,04331,54708.500
22 nov 2023334,24335,53332,81333,13330,641.425.700
21 nov 2023331,30332,44328,76330,26327,791.602.800
*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...