Italia markets close in 6 hours 35 minutes

Accenture plc (ACN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
274,31+9,42 (+3,56%)
Alla chiusura: 04:00PM EDT
266,08 -8,23 (-3,00%)
Preborsa: 04:00AM EDT
Periodo di tempo:
05 ott 2021 - 05 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ott 2022270,40274,94269,92274,31274,313.143.700
03 ott 2022260,27267,10258,67264,89264,891.893.900
30 set 2022258,71264,05256,95257,30257,302.924.400
29 set 2022258,92261,11255,69258,27258,272.559.100
28 set 2022257,00263,71256,03261,93261,932.552.600
27 set 2022259,47263,20254,27256,34256,342.495.800
26 set 2022258,04262,36257,06257,54257,542.349.800
23 set 2022259,14260,36256,20259,98259,983.100.000
22 set 2022264,09271,46261,94262,32262,323.462.900
21 set 2022270,00274,94265,24265,42265,422.746.500
20 set 2022271,61271,90267,63270,24270,242.390.100
19 set 2022270,38275,34270,20274,98274,982.165.200
16 set 2022273,07274,11270,13272,68272,683.838.900
15 set 2022277,23280,49271,63273,86273,862.198.700
14 set 2022280,94282,58276,03278,53278,532.397.600
13 set 2022288,10289,94280,34281,52281,521.789.200
12 set 2022293,87296,81292,67295,26295,262.026.400
09 set 2022289,40292,09288,90290,55290,552.005.100
08 set 2022284,20288,30282,36287,96287,961.790.700
07 set 2022282,16288,04279,39286,76286,761.899.300
06 set 2022283,94286,22281,35283,46283,462.354.500
02 set 2022292,57293,16282,82284,07284,071.889.400
01 set 2022287,80289,03284,13288,79288,792.021.400
31 ago 2022294,65295,92287,43288,46288,462.455.000
30 ago 2022297,54298,00289,67292,50292,501.661.100
29 ago 2022295,00297,87293,20295,14295,141.662.800
26 ago 2022309,83309,91298,00298,13298,131.701.600
25 ago 2022307,12310,69305,88309,77309,771.722.900
24 ago 2022306,68307,98303,86306,26306,261.695.500
23 ago 2022308,08311,27306,50306,70306,701.217.900
22 ago 2022309,33312,85308,51310,00310,001.648.100
19 ago 2022316,90317,75313,57315,29315,291.672.500
18 ago 2022319,00320,86316,42319,46319,461.386.200
17 ago 2022317,42320,33315,63318,45318,451.505.900
16 ago 2022318,19322,88318,12320,78320,781.596.000
15 ago 2022317,68320,96317,59320,33320,331.125.300
12 ago 2022316,76320,94314,44320,44320,441.774.400
11 ago 2022317,75319,87313,79314,42314,421.570.100
10 ago 2022315,00317,77314,37316,48316,481.474.800
09 ago 2022308,10311,08307,82309,79309,791.761.100
08 ago 2022310,50312,81308,52310,33310,331.604.700
05 ago 2022304,87309,59304,31309,35309,351.504.500
04 ago 2022309,19310,81307,40310,61310,611.624.600
03 ago 2022302,08309,41301,62308,17308,171.359.800
02 ago 2022302,38306,58299,41302,48302,481.772.100
01 ago 2022302,53306,78301,04304,74304,741.425.700
29 lug 2022304,53307,76302,92306,26306,261.868.000
28 lug 2022296,98304,50294,77303,68303,681.845.400
27 lug 2022288,84299,51287,95297,53297,531.821.500
26 lug 2022287,91288,71283,66285,18285,181.710.700
25 lug 2022288,24289,56285,45289,29289,291.354.700
22 lug 2022287,50291,08285,80288,01288,011.502.400
21 lug 2022281,18288,23280,76288,01288,011.546.800
20 lug 2022280,00283,66279,45281,66281,662.158.500
19 lug 2022272,39280,50271,74280,04280,041.942.100
18 lug 2022273,00275,30267,99268,65268,652.048.900
15 lug 2022272,10272,85266,86271,52271,521.741.100
14 lug 2022268,51270,00261,77268,67268,671.877.700
13 lug 2022268,20275,10267,33272,17272,172.185.200
13 lug 20220.97 Dividendo
12 lug 2022274,60279,29272,44273,67272,702.280.400
11 lug 2022276,77278,04273,32274,87273,901.850.000
08 lug 2022277,65279,81275,18279,07278,081.987.600
07 lug 2022277,26279,76274,41279,40278,412.169.100
06 lug 2022277,96279,21274,96275,94274,962.260.300
05 lug 2022276,28276,41269,68275,17274,193.181.300
01 lug 2022277,58282,37276,28280,65279,662.400.200
30 giu 2022277,33280,66275,32277,65276,672.562.200
29 giu 2022278,42281,15275,25279,81278,822.405.800
28 giu 2022293,09296,53283,49283,80282,792.167.500
27 giu 2022298,94301,00291,64292,62291,582.107.500
24 giu 2022285,41299,61284,97299,37298,314.647.900
23 giu 2022276,00286,28275,00285,83284,823.482.100
22 giu 2022279,09290,36279,09286,40285,382.939.000
21 giu 2022278,15284,31277,67282,73281,732.550.200
17 giu 2022272,61278,59270,93275,38274,404.446.100
16 giu 2022275,35275,40269,09270,90269,942.741.800
15 giu 2022276,98285,85276,10281,19280,192.536.000
14 giu 2022274,65277,25272,61275,12274,142.052.600
13 giu 2022276,66281,31274,86276,50275,522.414.200
10 giu 2022290,89291,22285,98286,01285,002.169.900
09 giu 2022300,65302,62294,75295,43294,382.497.900
08 giu 2022305,00307,41301,73302,64301,571.428.600
07 giu 2022300,43306,89300,41306,53305,442.311.100
06 giu 2022310,00312,32303,77304,73303,651.401.000
03 giu 2022302,30306,82301,92304,95303,871.714.500
02 giu 2022299,96306,76297,88306,62305,531.318.500
01 giu 2022304,13306,71297,38298,65297,591.784.600
31 mag 2022302,40303,32296,70298,46297,404.143.700
27 mag 2022293,44304,17293,44304,15303,072.759.000
26 mag 2022282,44292,88281,11291,55290,522.742.800
25 mag 2022278,33281,34275,24279,64278,651.812.600
24 mag 2022279,82281,03273,05279,31278,322.088.700
23 mag 2022281,28283,93276,16283,39282,392.128.900
20 mag 2022275,58278,40268,17276,65275,673.007.800
19 mag 2022270,15278,00269,70273,61272,642.679.500
18 mag 2022286,87287,25272,42274,16273,192.666.000
17 mag 2022294,68294,68288,20291,07290,041.598.000
16 mag 2022284,68288,97282,05286,17285,161.598.000
13 mag 2022283,04288,67280,99286,77285,752.373.600
*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...