Italia markets closed

Accenture plc (ACN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
338,32+5,18 (+1,55%)
Al 03:52PM EST. Mercato aperto.
Periodo di tempo:
01 dic 2022 - 01 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 2023333,80338,37333,16338,32338,321.191.077
30 nov 2023334,20335,00332,16333,14333,144.298.100
29 nov 2023335,00335,80332,78333,34333,341.307.300
28 nov 2023331,60333,19329,99332,56332,561.377.800
27 nov 2023333,82334,43332,19332,43332,431.586.900
24 nov 2023333,15334,90332,09334,04334,04708.500
22 nov 2023334,24335,53332,81333,13333,131.425.700
21 nov 2023331,30332,44328,76330,26330,261.602.800
20 nov 2023326,46332,05326,22330,90330,901.413.900
17 nov 2023327,66328,93326,22327,83327,831.561.500
16 nov 2023327,10329,67326,08327,32327,322.142.100
15 nov 2023319,62325,72318,74325,50325,502.347.100
14 nov 2023319,82322,19318,83320,49320,491.823.700
13 nov 2023316,01316,96314,31315,63315,631.448.600
10 nov 2023315,54320,27314,76319,69319,691.433.500
09 nov 2023317,28317,39313,45314,22314,221.574.900
08 nov 2023316,87319,46315,38317,82317,821.815.000
07 nov 2023313,00318,37312,71315,19315,191.860.400
06 nov 2023312,32314,18311,04313,09313,091.426.200
03 nov 2023309,64316,73309,01313,49313,492.145.600
02 nov 2023303,67308,88301,30308,12308,122.152.800
01 nov 2023298,17302,18298,17300,64300,641.973.000
31 ott 2023293,08297,28293,08297,09297,091.953.400
30 ott 2023291,74293,82289,66292,70292,701.843.500
27 ott 2023291,93293,04288,46290,04290,041.480.300
26 ott 2023293,81295,90290,37292,04292,042.692.500
25 ott 2023293,53295,50291,12292,68292,682.174.900
24 ott 2023296,27298,00294,05296,09296,091.849.200
23 ott 2023295,00298,49294,70294,94294,941.314.900
20 ott 2023302,38302,92295,93297,00297,002.385.700
19 ott 2023304,93307,00301,58302,94302,941.384.700
18 ott 2023306,72309,37303,31303,77303,771.373.800
17 ott 2023302,78309,83302,42308,25308,251.576.200
16 ott 2023304,02307,83301,95305,34305,341.491.600
13 ott 2023302,30306,00300,10301,83301,831.672.500
12 ott 2023311,79311,79304,21304,36304,362.295.500
11 ott 2023312,32314,75309,95312,54312,541.298.000
11 ott 20231.29 Dividendo
10 ott 2023313,36315,43311,56312,32311,031.904.600
09 ott 2023309,82313,09308,36312,01310,721.407.600
06 ott 2023308,28315,11306,72312,19310,902.441.500
05 ott 2023308,81310,41305,37309,66308,382.095.400
04 ott 2023310,74311,00306,87309,39308,112.153.800
03 ott 2023307,06311,55305,55306,23304,972.454.800
02 ott 2023307,57308,46305,11308,26306,992.063.300
29 set 2023304,35309,30302,87307,11305,843.171.700
28 set 2023301,75306,69294,49300,77299,534.326.800
27 set 2023312,21314,98310,65314,38313,082.435.400
26 set 2023312,72314,49308,73310,61309,332.343.600
25 set 2023315,56318,68314,88316,99315,682.054.600
22 set 2023314,04318,66312,93316,09314,781.994.400
21 set 2023314,33316,52311,67312,00310,711.911.600
20 set 2023318,75323,32316,45316,80315,491.693.100
19 set 2023311,10317,78311,00317,33316,021.898.800
18 set 2023312,00316,75311,00315,88314,581.350.700
15 set 2023316,23316,69311,46312,53311,243.335.400
14 set 2023315,63316,99313,30316,59315,281.904.000
13 set 2023314,23316,71312,92313,91312,612.496.200
12 set 2023321,45322,49313,11314,89313,593.205.000
11 set 2023327,49328,23324,49325,87324,521.551.300
08 set 2023329,53330,44324,53325,47324,131.416.800
07 set 2023323,90329,04323,23328,20326,841.533.000
06 set 2023324,25327,74323,71326,30324,951.247.900
05 set 2023327,74328,88324,48326,16324,811.736.600
01 set 2023326,05328,72325,10327,74326,391.732.700
31 ago 2023324,87326,23323,71323,77322,431.986.300
30 ago 2023323,81323,92321,51323,25321,911.470.400
29 ago 2023320,39324,37319,56323,45322,111.525.000
28 ago 2023318,76322,24318,74320,91319,581.236.400
25 ago 2023316,67319,74314,16318,76317,441.451.500
24 ago 2023316,40317,85313,64314,14312,842.077.500
23 ago 2023310,00316,69309,25315,34314,041.486.100
22 ago 2023309,60310,93307,87308,90307,621.139.700
21 ago 2023304,22307,29303,04306,51305,241.072.400
18 ago 2023302,84304,84301,31302,94301,691.997.100
17 ago 2023308,34309,21304,77305,64304,381.653.700
16 ago 2023305,55310,40305,26307,64306,371.212.500
15 ago 2023310,85311,50306,50307,40306,131.256.100
14 ago 2023308,04312,47307,76311,71310,421.334.200
11 ago 2023307,97310,50306,13309,05307,771.351.200
10 ago 2023311,50314,82308,87310,41309,131.862.400
09 ago 2023314,58315,19310,21311,53310,241.504.500
08 ago 2023312,93315,30309,62315,15313,851.550.300
07 ago 2023314,09316,13312,05315,87314,571.530.600
04 ago 2023315,58317,88311,25312,00310,712.140.600
03 ago 2023316,08318,36314,15317,13315,821.355.900
02 ago 2023317,54320,92316,69317,78316,471.799.700
01 ago 2023315,44321,38314,25320,97319,641.913.800
31 lug 2023315,00318,38315,00316,35315,041.351.400
28 lug 2023319,73322,15313,97315,55314,251.920.900
27 lug 2023320,00323,56317,95318,82317,502.981.200
26 lug 2023316,39318,56314,38316,51315,201.512.500
25 lug 2023313,47319,40313,02317,59316,282.163.900
24 lug 2023314,61316,86312,68313,29312,001.341.500
21 lug 2023313,19316,49312,55314,80313,503.265.700
20 lug 2023316,25316,25310,72312,47311,182.097.000
19 lug 2023323,00324,19318,70318,80317,482.170.900
18 lug 2023319,52322,74319,40322,43321,101.574.500
17 lug 2023315,68320,73315,01319,78318,462.033.400
14 lug 2023316,07317,89315,01315,77314,471.295.500
*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...