ACN

Datos Históricos Accenture

ACN Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Nov 2020 250.12 0.79 0.32% 250.08 250.91 248.51 888,161
26 Nov 2020 249.33 0.00 +0.00% 250.00 250.405 248.32 0
25 Nov 2020 249.33 -0.67 -0.27% 250.00 250.405 248.32 1,434,121
24 Nov 2020 250.00 3.80 1.54% 247.41 250.09 245.895 1,897,626
23 Nov 2020 246.20 2.76 1.13% 244.71 246.67 242.57 1,312,544
20 Nov 2020 243.44 0.24 0.1% 243.95 246.00 242.256 1,734,964
19 Nov 2020 243.20 3.47 1.45% 241.51 243.465 238.69 1,611,541
18 Nov 2020 239.73 -4.09 -1.68% 243.82 243.82 239.60 1,612,043
17 Nov 2020 243.82 -1.13 -0.46% 243.37 245.49 241.28 1,318,066
16 Nov 2020 244.95 3.17 1.31% 243.88 246.69 242.64 1,632,428
13 Nov 2020 241.78 3.63 1.52% 239.99 242.42 238.09 1,456,207
12 Nov 2020 238.15 -4.60 -1.89% 241.03 243.09 236.89 1,672,461
11 Nov 2020 242.75 4.04 1.69% 240.96 244.08 240.13 1,757,190
10 Nov 2020 238.71 -1.51 -0.63% 238.40 239.605 235.58 2,818,022
09 Nov 2020 240.22 3.93 1.66% 239.89 248.00 239.665 3,052,074
06 Nov 2020 236.29 2.30 0.98% 235.01 237.00 231.07 1,420,247
05 Nov 2020 233.99 6.07 2.66% 233.37 236.12 232.415 1,954,834
04 Nov 2020 227.92 2.21 0.98% 225.00 230.90 224.40 1,724,946
03 Nov 2020 225.71 5.52 2.51% 222.00 227.77 221.43 1,544,186
02 Nov 2020 220.19 3.28 1.51% 219.17 223.16 216.91 2,086,686
30 Oct 2020 216.91 0.00 +0.00% 215.28 217.81 213.64 0
30 Oct 2020 216.91 0.47 0.22% 215.28 217.81 213.64 1,972,653
29 Oct 2020 216.44 2.50 1.17% 215.51 218.53 212.45 1,498,802
28 Oct 2020 213.94 -6.72 -3.05% 217.98 217.98 212.92 2,412,218
27 Oct 2020 220.66 1.43 0.65% 220.63 223.00 220.21 1,567,632
26 Oct 2020 219.23 -10.47 -4.56% 227.29 227.99 218.35 2,162,026
23 Oct 2020 229.70 1.56 0.68% 227.70 229.80 226.93 1,187,584
22 Oct 2020 228.14 -4.96 -2.13% 233.10 234.705 227.85 1,661,264
21 Oct 2020 233.10 2.71 1.18% 229.90 234.38 229.055 1,701,566
20 Oct 2020 230.39 4.15 1.83% 226.70 232.285 226.45 1,769,335
19 Oct 2020 226.24 -3.81 -1.66% 230.23 233.25 225.72 1,904,489
16 Oct 2020 230.05 1.28 0.56% 229.03 231.94 228.68 1,796,444
15 Oct 2020 228.77 -0.66 -0.29% 225.59 230.68 225.26 1,273,310
14 Oct 2020 229.43 0.05 0.02% 228.88 231.90 228.32 1,443,841
13 Oct 2020 229.38 -1.21 -0.52% 230.50 231.90 228.81 1,634,002
12 Oct 2020 230.59 1.90 0.83% 229.69 231.765 227.58 1,524,242
09 Oct 2020 228.69 3.08 1.37% 225.86 229.09 225.80 1,312,440
08 Oct 2020 225.61 2.16 0.97% 226.04 226.79 223.97 1,393,990
07 Oct 2020 223.45 0.00 +0.00% 221.90 224.63 220.05 0
07 Oct 2020 223.45 3.10 1.41% 221.90 224.63 220.05 2,005,465
06 Oct 2020 220.35 -3.14 -1.4% 223.58 225.27 220.09 2,286,237
05 Oct 2020 223.49 1.09 0.49% 224.37 224.94 222.04 1,445,041
02 Oct 2020 222.40 -2.78 -1.23% 222.05 224.92 221.35 1,784,738
01 Oct 2020 225.18 -0.81 -0.36% 227.36 229.24 224.03 1,928,747
30 Sep 2020 225.99 1.91 0.85% 225.27 228.295 224.62 2,250,137
29 Sep 2020 224.08 1.30 0.58% 223.99 225.17 222.31 2,571,181
28 Sep 2020 222.78 8.15 3.8% 219.09 223.89 218.3005 2,587,636
25 Sep 2020 214.63 0.21 0.1% 213.03 215.065 210.42 3,690,376
24 Sep 2020 214.42 -16.23 -7.04% 218.74 236.18 213.15 4,616,347
23 Sep 2020 230.65 -6.27 -2.65% 239.04 239.35 230.37 2,686,453
22 Sep 2020 236.92 3.01 1.29% 234.14 237.07 231.79 1,782,736
21 Sep 2020 233.91 -2.27 -0.96% 232.84 233.98 230.03 2,152,410
18 Sep 2020 236.18 -0.64 -0.27% 234.62 238.40 233.43 3,679,235
17 Sep 2020 236.82 -2.60 -1.09% 237.37 239.42 233.8786 2,001,660
16 Sep 2020 239.42 -0.78 -0.32% 241.46 244.90 239.17 1,707,413
15 Sep 2020 240.20 1.37 0.57% 239.05 242.80 239.00 1,296,364
14 Sep 2020 238.83 4.06 1.73% 237.60 240.99 236.81 1,576,358
11 Sep 2020 234.77 1.12 0.48% 236.43 237.76 233.2454 1,301,031
10 Sep 2020 233.65 -5.26 -2.2% 241.00 243.99 232.11 2,024,062
09 Sep 2020 238.91 6.96 3.0% 236.37 241.36 234.00 1,668,664
08 Sep 2020 231.95 -4.12 -1.75% 231.05 236.07 227.30 2,354,767
07 Sep 2020 236.07 0.00 +0.00% 240.17 240.87 231.905 0
04 Sep 2020 236.07 -2.91 -1.22% 240.17 240.87 231.905 1,946,173
03 Sep 2020 238.98 -8.20 -3.32% 245.10 246.1438 237.13 2,348,316
02 Sep 2020 247.18 7.16 2.98% 241.90 247.82 240.84 1,702,716
01 Sep 2020 240.02 0.09 0.04% 238.49 240.02 237.20 1,914,430
31 Ago 2020 239.93 -3.06 -1.26% 244.14 244.40 239.10 2,000,955
Su Consulta Reciente
NYSE
ACN
Accenture
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20201128 12:04:38