Italia markets close in 1 hour 12 minutes

Accenture plc (ACN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
289,82+6,22 (+2,19%)
Al 10:18AM EST. Mercato aperto.
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 feb 2023289,42291,30286,86289,82289,82451.546
01 feb 2023276,60285,27275,70283,60283,601.797.000
31 gen 2023274,94279,05273,91279,05279,051.841.800
30 gen 2023273,57277,45273,31274,32274,321.732.900
27 gen 2023273,26279,42272,94277,27277,272.101.100
26 gen 2023277,17277,33270,87274,26274,261.942.600
25 gen 2023270,74273,75265,66273,16273,162.576.300
24 gen 2023276,71278,12272,98274,87274,872.205.300
23 gen 2023278,56282,87277,43279,34279,342.593.300
20 gen 2023274,50281,07272,81280,47280,473.304.600
19 gen 2023277,28278,95272,59272,89272,892.212.500
18 gen 2023284,58287,28276,98277,90277,902.192.700
17 gen 2023283,04287,75282,34284,88284,882.863.700
13 gen 2023280,32282,66278,98282,14282,142.226.800
12 gen 2023282,74287,97282,37283,84283,842.482.500
11 gen 2023274,93281,19274,71281,08281,082.382.400
11 gen 20231.12 Dividendo
10 gen 2023273,34276,29271,27274,93273,811.853.000
09 gen 2023271,92278,49271,51273,75272,632.181.500
06 gen 2023263,98270,49261,37269,21268,111.587.000
05 gen 2023267,42268,14261,40262,98261,912.477.100
04 gen 2023273,43274,98267,01269,34268,242.052.400
03 gen 2023269,20273,42267,05270,26269,162.250.100
30 dic 2022265,54266,89262,60266,84265,751.339.500
29 dic 2022265,59270,87265,59268,38267,291.516.800
28 dic 2022266,10269,14262,67263,12262,051.387.000
27 dic 2022265,92267,22263,70265,31264,231.009.600
23 dic 2022265,79266,71263,31266,09265,011.213.300
22 dic 2022264,44265,93260,64264,76263,682.276.200
21 dic 2022264,48270,71264,41268,92267,823.580.100
20 dic 2022253,74262,43253,50261,90260,833.102.500
19 dic 2022263,16264,26254,16255,40254,364.147.500
16 dic 2022274,67275,00263,25264,48263,406.532.500
15 dic 2022287,43288,39279,28281,12279,972.870.000
14 dic 2022294,05297,29287,86291,45290,262.552.200
13 dic 2022302,96303,93292,93295,35294,153.516.800
12 dic 2022286,14292,95284,48292,34291,152.429.900
09 dic 2022289,39291,77287,88288,41287,241.827.200
08 dic 2022288,00294,06286,84292,15290,962.046.000
07 dic 2022285,10287,06282,19286,69285,521.861.600
06 dic 2022291,27292,48282,27285,41284,251.920.300
05 dic 2022295,77297,20290,58292,74291,551.800.300
02 dic 2022299,05302,15296,46300,13298,911.744.500
01 dic 2022302,45305,13300,00302,83301,601.767.200
30 nov 2022286,62300,97286,23300,93299,702.767.100
29 nov 2022289,31290,62286,62287,98286,811.055.000
28 nov 2022293,26294,97289,78290,60289,421.253.100
25 nov 2022294,30297,52294,30296,40295,19677.900
23 nov 2022293,08296,39292,40294,53293,331.229.100
22 nov 2022288,85293,75287,16292,89291,701.417.500
21 nov 2022285,50288,83285,09287,02285,851.308.100
18 nov 2022290,61290,90283,04286,50285,331.322.900
17 nov 2022285,81289,69283,35287,14285,971.555.400
16 nov 2022292,75293,08290,11291,51290,321.607.900
15 nov 2022293,00296,45290,03292,65291,461.960.700
14 nov 2022286,15292,83284,98288,91287,732.493.000
11 nov 2022287,21291,74280,63290,09288,912.620.500
10 nov 2022278,18287,31277,37287,02285,853.121.400
09 nov 2022266,32269,19265,37266,44265,351.831.600
08 nov 2022271,09274,90266,12269,03267,932.444.000
07 nov 2022262,75269,11261,37269,07267,972.170.000
04 nov 2022259,93264,16256,13261,16260,102.496.300
03 nov 2022266,64268,41256,02256,88255,833.225.500
02 nov 2022279,77283,21272,10272,45271,341.727.200
01 nov 2022287,06288,19280,56281,47280,321.537.200
31 ott 2022283,48287,93283,27283,90282,742.364.500
28 ott 2022279,06288,22279,06287,78286,612.306.300
27 ott 2022281,18282,80278,45278,84277,701.927.800
26 ott 2022278,00283,63278,00279,87278,731.772.500
25 ott 2022275,49281,15275,49280,61279,471.701.400
24 ott 2022272,77276,94270,12275,31274,192.201.900
21 ott 2022261,53269,89260,68269,57268,473.206.600
20 ott 2022264,28269,66260,63261,78260,711.970.100
19 ott 2022262,18264,68259,78264,06262,982.412.600
18 ott 2022269,02269,75261,96264,05262,972.114.500
17 ott 2022257,91262,87257,62262,22261,152.534.800
14 ott 2022261,13261,79252,06252,72251,691.723.100
13 ott 2022243,67259,17242,95257,46256,413.435.100
12 ott 2022252,38253,93249,93250,07249,051.699.400
12 ott 20221.12 Dividendo
11 ott 2022256,20257,31251,27252,98250,832.261.800
10 ott 2022261,49261,49255,93257,85255,661.526.800
07 ott 2022266,48266,86258,29259,71257,511.951.200
06 ott 2022273,59275,71269,20269,47267,182.336.800
05 ott 2022271,35276,94269,58274,34272,011.843.000
04 ott 2022270,40274,94269,92274,31271,983.143.700
03 ott 2022260,27267,10258,67264,89262,641.893.900
30 set 2022258,71264,05256,95257,30255,122.924.400
29 set 2022258,92261,11255,69258,27256,082.559.100
28 set 2022257,00263,71256,03261,93259,712.552.600
27 set 2022259,47263,20254,27256,34254,172.495.800
26 set 2022258,04262,36257,06257,54255,362.349.800
23 set 2022259,14260,36256,20259,98257,773.100.000
22 set 2022264,09271,46261,94262,32260,093.462.900
21 set 2022270,00274,94265,24265,42263,172.746.500
20 set 2022271,61271,90267,63270,24267,952.390.100
19 set 2022270,38275,34270,20274,98272,652.165.200
16 set 2022273,07274,11270,13272,68270,373.838.900
15 set 2022277,23280,49271,63273,86271,542.198.700
14 set 2022280,94282,58276,03278,53276,172.397.600
*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...