ACN - Accenture plc

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 giu 2023310,87310,87306,71307,33307,331.870.300
07 giu 2023309,48312,00307,16311,03311,032.490.000
06 giu 2023302,88309,31301,76308,04308,042.419.400
05 giu 2023305,34307,40301,89304,45304,453.008.000
02 giu 2023307,50312,20306,62311,39311,392.272.500
01 giu 2023305,73306,09300,09305,20305,202.393.700
31 mag 2023304,68310,35303,00305,92305,925.270.100
30 mag 2023306,21318,91305,00308,43308,436.238.600
26 mag 2023294,00308,60293,64303,60303,604.578.800
25 mag 2023288,51293,15285,18291,76291,763.689.600
24 mag 2023286,03288,29284,90286,82286,822.815.100
23 mag 2023289,16291,04287,12288,10288,102.219.800
22 mag 2023289,37291,77288,87290,95290,952.044.100
19 mag 2023288,60291,35287,35289,91289,912.213.300
18 mag 2023284,54287,92284,26287,48287,481.869.700
17 mag 2023281,19286,37280,23284,63284,632.486.600
16 mag 2023277,09280,70276,36279,19279,192.079.000
15 mag 2023276,31278,53274,62277,51277,512.762.700
12 mag 2023273,13277,30272,50277,19277,192.664.400
11 mag 2023270,31272,44268,18272,27272,272.915.700
10 mag 2023265,85269,91264,42268,89268,892.800.200
09 mag 2023262,95264,49261,68263,48263,482.712.000
08 mag 2023266,02267,00263,46264,82264,821.843.000
05 mag 2023269,22270,38264,39265,65265,652.592.100
04 mag 2023273,28273,78265,68266,50266,502.586.200
03 mag 2023278,12279,58274,82275,18275,181.951.200
02 mag 2023279,86280,38274,03276,74276,741.728.300
01 mag 2023279,09279,91277,45279,42279,421.165.600
28 apr 2023273,72280,43273,72280,29280,292.084.500
27 apr 2023273,85276,49270,83275,45275,451.983.600
26 apr 2023271,85273,57270,20271,21271,212.009.400
25 apr 2023275,86276,71270,59270,70270,701.935.400
24 apr 2023275,80277,62274,86277,25277,251.359.700
21 apr 2023275,73277,83275,40276,33276,331.600.700
20 apr 2023277,28277,57274,00275,55275,552.686.100
19 apr 2023278,80280,00277,51279,90279,902.204.700
18 apr 2023281,36281,41278,41279,96279,961.893.800
17 apr 2023278,78281,82278,78279,98279,982.899.000
14 apr 2023283,29284,95277,78279,25279,252.871.700
13 apr 2023283,00285,42279,72285,27285,273.164.200
12 apr 2023288,39288,65282,94283,76283,762.656.000
12 apr 20231.12 Dividendo
11 apr 2023283,01287,66282,55286,33285,213.122.500
10 apr 2023277,99281,73276,36281,68280,581.575.900
06 apr 2023280,66282,24278,86281,70280,602.125.300
05 apr 2023286,24286,90280,91281,33280,232.443.200
04 apr 2023284,44287,43284,22285,84284,722.331.700
03 apr 2023283,39286,46283,16285,84284,722.417.300
31 mar 2023283,12285,96282,61285,81284,693.009.300
30 mar 2023281,00283,04280,78282,66281,552.293.600
29 mar 2023276,00280,26276,00279,94278,852.431.500
28 mar 2023273,92276,16272,60275,00273,922.869.400
27 mar 2023270,73274,36270,64273,96272,893.743.800
24 mar 2023270,45272,08264,82272,00270,944.123.600
23 mar 2023259,45274,61259,30271,66270,605.166.900
22 mar 2023257,26261,32253,03253,27252,283.059.300
21 mar 2023254,88258,50253,94257,62256,612.831.200
20 mar 2023250,72253,89250,01252,55251,563.182.100
17 mar 2023254,33255,73248,42250,00249,026.470.800
16 mar 2023244,95253,80243,53252,92251,934.119.600
15 mar 2023247,96247,97242,80246,17245,214.508.000
14 mar 2023256,37256,73249,96252,48251,492.925.600
13 mar 2023253,11255,26249,24251,31250,333.232.100
10 mar 2023260,14260,34251,60252,95251,962.924.600
09 mar 2023265,83266,70258,72259,76258,741.949.800
08 mar 2023263,43265,59262,49263,66262,631.462.700
07 mar 2023269,22270,04263,71264,20263,172.219.300
06 mar 2023270,20272,05269,08269,63268,581.649.100
03 mar 2023267,91269,72265,99269,20268,151.596.100
02 mar 2023263,88266,19261,62265,26264,222.278.300
01 mar 2023265,01265,97261,75263,59262,561.700.500
28 feb 2023264,69268,49262,75265,55264,512.160.400
27 feb 2023268,91269,99265,47266,25265,211.512.900
24 feb 2023267,40267,40264,24266,53265,491.735.000
23 feb 2023270,77272,30267,81271,23270,171.885.500
22 feb 2023270,63272,49268,16269,63268,581.823.800
21 feb 2023272,00273,15268,78269,15268,102.446.200
17 feb 2023278,78279,40274,91277,05275,972.722.400
16 feb 2023283,03285,46278,64281,22280,121.899.200
15 feb 2023282,00287,83281,97287,65286,521.890.200
14 feb 2023285,47288,14283,35284,77283,661.821.100
13 feb 2023284,37288,41284,37288,35287,221.284.500
10 feb 2023281,70284,57281,02283,96282,851.347.600
09 feb 2023287,42289,38284,42285,16284,041.752.000
08 feb 2023285,88289,18283,98284,71283,601.381.800
07 feb 2023282,70288,85282,50287,82286,691.401.100
06 feb 2023286,00287,80283,44284,48283,371.262.400
03 feb 2023288,22289,68286,76289,22288,092.168.000
02 feb 2023289,42295,79286,86294,10292,952.715.900
01 feb 2023276,60285,27275,70283,60282,491.797.000
31 gen 2023274,94279,05273,91279,05277,961.841.800
30 gen 2023273,57277,45273,31274,32273,251.732.900
27 gen 2023273,26279,42272,94277,27276,192.101.100
26 gen 2023277,17277,33270,87274,26273,191.942.600
25 gen 2023270,74273,75265,66273,16272,092.576.300
24 gen 2023276,71278,12272,98274,87273,792.205.300
23 gen 2023278,56282,87277,43279,34278,252.593.300
20 gen 2023274,50281,07272,81280,47279,373.306.600
19 gen 2023277,28278,95272,59272,89271,822.212.500
18 gen 2023284,58287,28276,98277,90276,812.192.700
*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...