Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ACN.US
303.59-4.41(-1.43%)(czas lokalny: 17.05.2024 16:00)Accenture plc - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.05.2024 | 309.66 | 310.59 | 306.75 | 308.00 | 2 581 847 | 0 |
15.05.2024 | 305.00 | 308.52 | 301.44 | 308.52 | 4 230 720 | 0 |
14.05.2024 | 308.90 | 312.29 | 306.22 | 306.95 | 1 810 770 | 0 |
13.05.2024 | 308.15 | 308.80 | 306.88 | 307.41 | 1 690 311 | 0 |
10.05.2024 | 308.00 | 309.26 | 306.06 | 306.33 | 1 785 515 | 0 |
09.05.2024 | 307.63 | 308.20 | 302.92 | 306.61 | 3 237 197 | 0 |
08.05.2024 | 310.12 | 313.40 | 310.12 | 311.99 | 2 291 362 | 0 |
07.05.2024 | 307.90 | 312.14 | 307.60 | 310.66 | 2 483 497 | 0 |
06.05.2024 | 305.17 | 306.79 | 303.26 | 306.06 | 2 358 720 | 0 |
03.05.2024 | 302.52 | 304.96 | 301.67 | 303.71 | 2 766 452 | 0 |
02.05.2024 | 300.76 | 303.33 | 298.27 | 300.34 | 2 683 864 | 0 |
01.05.2024 | 300.13 | 303.52 | 298.09 | 298.66 | 2 612 526 | 0 |
30.04.2024 | 302.00 | 303.01 | 299.68 | 300.91 | 4 582 128 | 0 |
29.04.2024 | 307.06 | 308.61 | 302.50 | 303.16 | 4 719 024 | 0 |
26.04.2024 | 309.41 | 309.49 | 307.27 | 308.01 | 3 367 934 | 0 |
25.04.2024 | 309.19 | 310.24 | 305.34 | 309.00 | 3 592 296 | 0 |
24.04.2024 | 315.84 | 315.84 | 310.67 | 313.54 | 4 125 480 | 0 |
23.04.2024 | 318.48 | 319.81 | 316.49 | 316.83 | 1 997 880 | 0 |
22.04.2024 | 318.54 | 319.11 | 315.50 | 317.42 | 2 433 290 | 0 |
19.04.2024 | 317.86 | 318.55 | 314.60 | 316.88 | 3 381 336 | 0 |
18.04.2024 | 313.25 | 317.77 | 312.01 | 316.00 | 2 995 246 | 0 |
17.04.2024 | 316.87 | 317.02 | 312.61 | 314.54 | 2 758 934 | 0 |
16.04.2024 | 315.14 | 315.64 | 311.84 | 313.94 | 2 874 927 | 0 |
15.04.2024 | 316.05 | 321.60 | 312.18 | 313.27 | 2 996 355 | 0 |
12.04.2024 | 320.97 | 322.50 | 313.19 | 315.40 | 4 087 666 | 0 |
11.04.2024 | 326.05 | 327.00 | 323.26 | 325.19 | 2 069 476 | 0 |
10.04.2024 | 328.35 | 329.52 | 323.64 | 324.40 | 2 155 512 | 0 |
09.04.2024 | 333.65 | 334.88 | 329.82 | 334.45 | 2 329 522 | 0 |
08.04.2024 | 334.03 | 335.01 | 331.68 | 331.80 | 2 430 060 | 0 |
05.04.2024 | 331.53 | 333.82 | 330.33 | 333.00 | 3 578 855 | 0 |
04.04.2024 | 334.12 | 337.99 | 330.17 | 330.47 | 2 268 514 | 0 |
03.04.2024 | 336.24 | 337.19 | 331.89 | 332.28 | 1 914 251 | 0 |
02.04.2024 | 336.67 | 338.88 | 333.00 | 336.46 | 2 451 603 | 0 |
01.04.2024 | 344.86 | 345.00 | 338.05 | 339.17 | 2 320 136 | 0 |
28.03.2024 | 341.42 | 346.61 | 346.61 | 346.61 | 3 614 949 | 0 |
27.03.2024 | 337.88 | 342.36 | 337.88 | 340.94 | 3 263 662 | 0 |
26.03.2024 | 335.14 | 337.84 | 334.34 | 336.39 | 3 006 164 | 0 |
25.03.2024 | 333.82 | 335.85 | 329.69 | 333.82 | 5 315 912 | 0 |
22.03.2024 | 350.33 | 350.47 | 335.77 | 337.50 | 5 898 817 | 0 |
21.03.2024 | 369.03 | 368.35 | 342.28 | 345.03 | 9 567 328 | 0 |
20.03.2024 | 378.03 | 381.27 | 375.20 | 380.44 | 2 872 553 | 0 |
19.03.2024 | 373.49 | 378.33 | 371.02 | 378.08 | 2 062 759 | 0 |
18.03.2024 | 378.76 | 378.94 | 372.18 | 372.67 | 2 164 118 | 0 |
15.03.2024 | 366.87 | 375.14 | 366.88 | 374.60 | 3 864 461 | 0 |
14.03.2024 | 380.98 | 381.49 | 376.56 | 378.21 | 1 702 498 | 0 |
13.03.2024 | 379.50 | 381.19 | 377.71 | 378.72 | 1 632 361 | 0 |
12.03.2024 | 375.00 | 382.44 | 374.85 | 380.48 | 1 793 251 | 0 |
11.03.2024 | 374.38 | 375.56 | 367.07 | 373.22 | 2 218 994 | 0 |
08.03.2024 | 386.69 | 387.50 | 377.73 | 378.17 | 1 639 249 | 0 |
07.03.2024 | 384.65 | 387.51 | 383.69 | 386.91 | 1 550 320 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus