Accenture Plc

ACN
346,50
5,56 (1,63%)
29 Mar 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: NYSE
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 346,61 5,67 1,66% 341,42 346,98 340,84 3.623.288
27 Mar 2024 340,94 4,55 1,35% 337,88 342,36 337,88 3.294.185
26 Mar 2024 336,39 2,57 0,77% 335,14 337,84 334,34 2.990.981
25 Mar 2024 333,82 -3,68 -1,09% 336,01 336,01 329,69 5.337.288
22 Mar 2024 337,50 -7,53 -2,18% 350,33 350,47 335,79 5.899.399
21 Mar 2024 345,03 -35,41 -9,31% 363,98 369,03 342,28 9.652.075
20 Mar 2024 380,44 2,36 0,62% 378,03 381,27 375,20 2.880.826
19 Mar 2024 378,08 5,41 1,45% 373,35 378,33 371,025 2.062.905
18 Mar 2024 372,67 -1,93 -0,52% 378,76 378,935 372,18 2.164.133
15 Mar 2024 374,60 -3,61 -0,95% 368,79 375,14 366,87 3.862.903
14 Mar 2024 378,21 -0,51 -0,13% 380,98 381,49 376,56 1.706.711
13 Mar 2024 378,72 -1,76 -0,46% 380,00 381,18 377,71 1.635.919
12 Mar 2024 380,48 7,26 1,95% 375,00 382,42 374,85 1.793.727
11 Mar 2024 373,22 -4,95 -1,31% 374,02 375,80 367,07 2.220.045
09 Mar 2024 378,17 -8,74 -2,26% 386,69 387,5055 377,73 1.641.027
08 Mar 2024 386,91 6,08 1,60% 384,65 387,51 383,70 1.564.358
07 Mar 2024 380,83 3,95 1,05% 380,00 383,06 377,80 1.450.676
06 Mar 2024 376,88 -6,83 -1,78% 381,54 384,16 373,96 1.539.452
05 Mar 2024 383,71 2,72 0,71% 382,31 386,98 381,61 1.642.938
02 Mar 2024 380,99 6,21 1,66% 375,80 382,00 375,80 2.109.955
01 Mar 2024 374,78 -3,25 -0,86% 380,40 380,40 374,15 3.329.477
29 Feb 2024 378,03 0,12 0,03% 378,24 379,49 375,2056 1.263.968
28 Feb 2024 377,91 0,43 0,11% 377,69 379,75 374,90 1.083.516
27 Feb 2024 377,48 0,16 0,04% 376,86 380,30 376,86 1.454.445
24 Feb 2024 377,32 6,01 1,62% 373,99 377,97 372,825 1.614.595
23 Feb 2024 371,31 10,40 2,88% 369,72 372,19 368,40 1.614.610
22 Feb 2024 360,91 -2,04 -0,56% 360,34 362,38 358,97 1.757.653
21 Feb 2024 362,95 -6,53 -1,77% 369,88 370,0001 361,44 1.631.025
17 Feb 2024 369,48 -2,03 -0,55% 371,51 373,43 368,345 2.411.959
16 Feb 2024 371,51 0,53 0,14% 372,59 374,56 370,14 2.358.830
15 Feb 2024 370,98 8,17 2,25% 366,24 371,19 366,24 2.133.380
14 Feb 2024 362,81 -4,62 -1,26% 361,41 365,76 360,00 1.697.013
13 Feb 2024 367,43 -4,24 -1,14% 368,61 370,40 366,18 1.324.698
10 Feb 2024 371,67 3,19 0,87% 369,25 372,48 367,95 1.482.652
09 Feb 2024 368,48 1,83 0,50% 367,68 369,47 366,915 1.679.794
08 Feb 2024 366,65 1,95 0,53% 365,00 369,92 364,115 2.531.879
07 Feb 2024 364,70 -5,64 -1,52% 370,52 372,29 362,40 4.011.107
06 Feb 2024 370,34 -2,61 -0,70% 372,00 374,00 369,07 1.787.333
03 Feb 2024 372,95 2,04 0,55% 372,19 374,81 369,48 1.590.484
02 Feb 2024 370,91 7,03 1,93% 364,00 371,2125 363,45 1.500.009
01 Feb 2024 363,88 -7,42 -2,00% 371,00 372,72 363,4434 2.320.177
31 Gen 2024 371,30 -2,05 -0,55% 373,50 375,245 370,98 1.849.617
30 Gen 2024 373,35 2,28 0,61% 370,52 375,425 369,75 1.683.413
27 Gen 2024 371,07 -0,87 -0,23% 371,92 374,14 369,81 1.404.359
26 Gen 2024 371,94 3,04 0,82% 372,38 375,73 370,12 2.227.423
25 Gen 2024 368,90 -0,96 -0,26% 371,00 372,24 367,8292 2.249.340
24 Gen 2024 369,86 2,65 0,72% 367,36 370,00 365,64 1.693.123
23 Gen 2024 367,21 3,31 0,91% 363,03 368,65 363,03 2.301.643
20 Gen 2024 363,90 4,35 1,21% 360,49 364,82 360,12 2.507.640
19 Gen 2024 359,55 5,90 1,67% 356,02 359,78 355,165 2.064.145
18 Gen 2024 353,65 -0,91 -0,26% 351,65 357,33 351,65 1.917.069
17 Gen 2024 354,56 -1,77 -0,50% 351,20 356,48 351,11 2.097.570
13 Gen 2024 356,33 8,36 2,40% 350,00 357,655 348,71 2.405.952
12 Gen 2024 347,97 2,64 0,76% 344,40 348,43 343,05 1.785.839
11 Gen 2024 345,33 2,58 0,75% 344,58 345,63 342,78 1.564.374
10 Gen 2024 342,75 2,40 0,71% 339,27 342,76 338,03 1.625.935
09 Gen 2024 340,35 3,73 1,11% 335,80 340,47 334,29 1.908.995
06 Gen 2024 336,62 -0,47 -0,14% 338,00 339,75 335,54 1.510.826
05 Gen 2024 337,09 -0,83 -0,25% 337,92 339,80 336,53 2.750.560
04 Gen 2024 337,92 -9,00 -2,59% 342,53 343,77 337,53 3.060.776
03 Gen 2024 346,92 -3,99 -1,14% 349,16 350,30 345,29 2.319.512

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network