Accenture plc (ACN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 351.10 | 351.43 | 348.79 | 349.58 | 349.58 | 1,812,000 |
| 12 sept 2024 | 350.48 | 352.42 | 345.20 | 349.89 | 349.89 | 2,182,100 |
| 11 sept 2024 | 346.36 | 350.72 | 342.24 | 350.31 | 350.31 | 2,121,700 |
| 10 sept 2024 | 343.81 | 348.00 | 342.22 | 347.70 | 347.70 | 1,655,700 |
| 09 sept 2024 | 340.63 | 342.25 | 339.09 | 341.81 | 341.81 | 1,569,400 |
| 06 sept 2024 | 340.70 | 342.44 | 336.76 | 339.84 | 339.84 | 1,613,400 |
| 05 sept 2024 | 344.22 | 344.45 | 339.50 | 340.93 | 340.93 | 1,195,100 |
| 04 sept 2024 | 340.00 | 344.91 | 338.98 | 343.99 | 343.99 | 1,478,300 |
| 03 sept 2024 | 341.36 | 345.54 | 339.67 | 341.88 | 341.88 | 2,049,300 |
| 30 ago 2024 | 341.00 | 343.45 | 338.64 | 341.95 | 341.95 | 2,004,000 |
| 29 ago 2024 | 340.25 | 343.87 | 338.97 | 340.21 | 340.21 | 1,612,600 |
| 28 ago 2024 | 340.56 | 343.60 | 335.11 | 337.39 | 337.39 | 1,528,000 |
| 27 ago 2024 | 335.18 | 340.99 | 335.00 | 340.38 | 340.38 | 2,154,100 |
| 26 ago 2024 | 333.08 | 337.21 | 331.77 | 336.78 | 336.78 | 1,692,200 |
| 23 ago 2024 | 331.66 | 333.76 | 329.67 | 333.27 | 333.27 | 1,518,700 |
| 22 ago 2024 | 333.89 | 334.07 | 329.65 | 330.57 | 330.57 | 1,679,200 |
| 21 ago 2024 | 330.84 | 333.66 | 330.54 | 333.60 | 333.60 | 1,233,900 |
| 20 ago 2024 | 329.93 | 330.57 | 328.05 | 330.37 | 330.37 | 1,790,100 |
| 19 ago 2024 | 327.56 | 330.43 | 327.00 | 329.44 | 329.44 | 1,678,200 |
| 16 ago 2024 | 324.91 | 327.71 | 323.27 | 326.92 | 326.92 | 2,292,800 |
| 15 ago 2024 | 322.28 | 325.21 | 321.94 | 325.13 | 325.13 | 2,271,600 |
| 14 ago 2024 | 320.00 | 322.07 | 318.02 | 319.83 | 319.83 | 1,404,600 |
| 13 ago 2024 | 316.11 | 320.18 | 315.13 | 319.33 | 319.33 | 2,269,600 |
| 12 ago 2024 | 315.47 | 317.47 | 312.74 | 313.96 | 313.96 | 2,276,500 |
| 09 ago 2024 | 316.20 | 317.32 | 313.22 | 315.83 | 315.83 | 1,851,300 |
| 08 ago 2024 | 315.30 | 319.51 | 314.47 | 315.88 | 315.88 | 2,213,700 |
| 07 ago 2024 | 319.95 | 325.74 | 317.93 | 318.02 | 318.02 | 2,327,700 |
| 06 ago 2024 | 317.00 | 322.66 | 315.72 | 318.68 | 318.68 | 2,284,200 |
| 05 ago 2024 | 311.61 | 317.87 | 310.23 | 313.74 | 313.74 | 3,186,500 |
| 02 ago 2024 | 324.99 | 326.68 | 320.35 | 323.15 | 323.15 | 2,682,700 |
| 01 ago 2024 | 333.88 | 338.92 | 326.42 | 328.08 | 328.08 | 2,538,100 |
| 31 jul 2024 | 331.64 | 333.93 | 329.04 | 330.62 | 330.62 | 2,606,300 |
| 30 jul 2024 | 327.49 | 330.45 | 326.95 | 329.20 | 329.20 | 1,985,400 |
| 29 jul 2024 | 328.66 | 328.98 | 323.87 | 326.20 | 326.20 | 1,629,200 |
| 26 jul 2024 | 325.92 | 329.81 | 325.21 | 328.46 | 328.46 | 2,438,200 |
| 25 jul 2024 | 325.59 | 335.69 | 323.34 | 330.12 | 330.12 | 2,764,500 |
| 24 jul 2024 | 329.38 | 332.54 | 328.14 | 328.68 | 328.68 | 3,286,500 |
| 23 jul 2024 | 331.43 | 332.20 | 327.97 | 330.33 | 330.33 | 1,994,000 |
| 22 jul 2024 | 330.72 | 332.82 | 329.72 | 331.51 | 331.51 | 3,419,300 |
| 19 jul 2024 | 331.09 | 335.79 | 327.71 | 329.19 | 329.19 | 5,376,200 |
| 18 jul 2024 | 329.41 | 336.25 | 327.84 | 328.10 | 328.10 | 4,563,600 |
| 17 jul 2024 | 325.95 | 328.57 | 323.62 | 325.60 | 325.60 | 4,383,900 |
| 16 jul 2024 | 318.38 | 325.15 | 318.03 | 325.00 | 325.00 | 3,640,500 |
| 15 jul 2024 | 312.67 | 319.37 | 312.67 | 317.87 | 317.87 | 3,866,200 |
| 12 jul 2024 | 299.59 | 312.02 | 299.03 | 310.63 | 310.63 | 3,951,600 |
| 11 jul 2024 | 295.44 | 302.18 | 293.98 | 297.99 | 297.99 | 2,988,000 |
| 11 jul 2024 | 1.29 Dividendo | |||||
| 10 jul 2024 | 296.90 | 298.00 | 290.53 | 295.44 | 294.15 | 2,283,500 |
| 09 jul 2024 | 299.09 | 299.15 | 294.48 | 298.06 | 296.76 | 2,479,200 |
| 08 jul 2024 | 300.46 | 301.95 | 295.60 | 299.47 | 298.16 | 2,557,700 |
| 05 jul 2024 | 304.91 | 305.70 | 297.68 | 299.14 | 297.83 | 3,158,900 |
| 03 jul 2024 | 304.75 | 306.89 | 303.98 | 305.75 | 304.41 | 1,751,200 |
| 02 jul 2024 | 300.93 | 304.00 | 300.93 | 303.83 | 302.50 | 2,177,200 |
| 01 jul 2024 | 303.73 | 304.36 | 299.60 | 302.55 | 301.23 | 2,411,100 |
| 28 jun 2024 | 303.54 | 305.55 | 301.65 | 303.41 | 302.09 | 14,905,500 |
| 27 jun 2024 | 305.00 | 305.46 | 301.46 | 303.19 | 301.87 | 3,162,000 |
| 26 jun 2024 | 299.92 | 305.74 | 299.43 | 304.62 | 303.29 | 3,162,100 |
| 25 jun 2024 | 307.98 | 310.00 | 305.43 | 307.17 | 305.83 | 4,498,700 |
| 24 jun 2024 | 305.36 | 312.37 | 304.68 | 307.21 | 305.87 | 4,399,600 |
| 21 jun 2024 | 307.03 | 310.35 | 302.58 | 308.98 | 307.63 | 8,481,800 |
| 20 jun 2024 | 314.63 | 317.73 | 298.00 | 306.16 | 304.82 | 11,374,600 |
| 18 jun 2024 | 285.31 | 289.91 | 284.39 | 285.35 | 284.10 | 5,314,900 |
| 17 jun 2024 | 286.23 | 288.60 | 283.95 | 285.53 | 284.28 | 3,559,600 |
| 14 jun 2024 | 281.41 | 286.95 | 280.71 | 286.71 | 285.46 | 2,966,200 |
| 13 jun 2024 | 287.67 | 289.55 | 282.09 | 282.32 | 281.09 | 3,119,200 |
| 12 jun 2024 | 291.63 | 294.15 | 285.44 | 285.73 | 284.48 | 3,749,600 |
| 11 jun 2024 | 290.12 | 294.31 | 288.79 | 294.22 | 292.94 | 2,457,600 |
| 10 jun 2024 | 287.38 | 290.52 | 287.00 | 290.43 | 289.16 | 2,509,900 |
| 07 jun 2024 | 291.44 | 291.81 | 288.15 | 288.40 | 287.14 | 2,626,900 |
| 06 jun 2024 | 291.20 | 293.87 | 290.60 | 291.74 | 290.47 | 2,363,200 |
| 05 jun 2024 | 288.26 | 292.31 | 288.06 | 291.02 | 289.75 | 3,002,200 |
| 04 jun 2024 | 281.76 | 288.88 | 280.34 | 288.06 | 286.80 | 3,498,600 |
| 03 jun 2024 | 286.35 | 287.52 | 280.71 | 281.76 | 280.53 | 3,596,600 |
| 31 may 2024 | 284.80 | 285.39 | 278.69 | 282.29 | 281.06 | 6,882,000 |
| 30 may 2024 | 289.97 | 290.50 | 284.29 | 284.80 | 283.56 | 5,007,800 |
| 29 may 2024 | 294.15 | 296.10 | 291.01 | 293.77 | 292.49 | 4,480,000 |
| 28 may 2024 | 299.37 | 300.32 | 295.82 | 297.73 | 296.43 | 3,530,200 |
| 24 may 2024 | 306.89 | 307.46 | 300.33 | 300.99 | 299.68 | 2,048,200 |
| 23 may 2024 | 310.14 | 310.99 | 304.56 | 305.93 | 304.59 | 2,526,100 |
| 22 may 2024 | 303.96 | 308.19 | 303.69 | 307.11 | 305.77 | 2,432,400 |
| 21 may 2024 | 306.79 | 307.15 | 302.96 | 303.64 | 302.31 | 1,866,500 |
| 20 may 2024 | 303.51 | 307.07 | 301.61 | 305.70 | 304.37 | 2,418,000 |
| 17 may 2024 | 309.74 | 310.00 | 300.01 | 303.59 | 302.26 | 4,232,000 |
| 16 may 2024 | 309.66 | 310.59 | 306.75 | 308.00 | 306.66 | 2,583,100 |
| 15 may 2024 | 305.00 | 308.52 | 301.44 | 308.52 | 307.17 | 4,230,800 |
| 14 may 2024 | 308.90 | 312.29 | 306.22 | 306.95 | 305.61 | 1,813,600 |
| 13 may 2024 | 308.15 | 308.80 | 306.88 | 307.41 | 306.07 | 1,695,000 |
| 10 may 2024 | 308.00 | 309.26 | 306.06 | 306.33 | 304.99 | 1,786,900 |
| 09 may 2024 | 307.00 | 308.21 | 302.92 | 306.61 | 305.27 | 3,238,100 |
| 08 may 2024 | 310.12 | 313.40 | 310.12 | 311.99 | 310.63 | 2,296,400 |
| 07 may 2024 | 307.90 | 312.15 | 307.60 | 310.66 | 309.30 | 2,483,600 |
| 06 may 2024 | 305.17 | 306.79 | 303.27 | 306.06 | 304.72 | 2,361,300 |
| 03 may 2024 | 302.52 | 304.96 | 301.67 | 303.71 | 302.38 | 2,767,100 |
| 02 may 2024 | 300.76 | 303.33 | 298.27 | 300.34 | 299.03 | 2,684,200 |
| 01 may 2024 | 300.13 | 303.49 | 298.10 | 298.66 | 297.36 | 2,617,200 |
| 30 abr 2024 | 302.00 | 303.01 | 299.68 | 300.91 | 299.60 | 5,225,000 |
| 29 abr 2024 | 307.06 | 308.62 | 302.50 | 303.16 | 301.84 | 4,719,100 |
| 26 abr 2024 | 309.41 | 309.49 | 307.27 | 308.01 | 306.67 | 3,371,800 |
| 25 abr 2024 | 309.19 | 310.24 | 305.35 | 309.00 | 307.65 | 3,639,000 |
| 24 abr 2024 | 315.84 | 315.84 | 310.69 | 313.54 | 312.17 | 4,133,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.