Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ACN.US
323.60+3.77(+1.18%)(czas lokalny: 15.08.2024 10:53)Accenture plc - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 322.28 | 325.21 | 321.94 | 323.60 | 1 246 735 | 0 |
14.08.2024 | 320.00 | 322.07 | 318.02 | 319.50 | 1 404 592 | 0 |
13.08.2024 | 315.13 | 320.18 | 314.43 | 317.65 | 2 269 353 | 0 |
12.08.2024 | 315.47 | 317.47 | 312.74 | 316.48 | 2 191 503 | 0 |
09.08.2024 | 316.20 | 317.32 | 313.22 | 315.83 | 1 848 679 | 0 |
08.08.2024 | 315.30 | 319.51 | 314.47 | 315.88 | 2 212 600 | 0 |
07.08.2024 | 319.95 | 325.74 | 317.93 | 318.02 | 2 326 185 | 0 |
06.08.2024 | 317.00 | 322.66 | 315.72 | 318.68 | 2 281 320 | 0 |
05.08.2024 | 313.56 | 317.87 | 310.23 | 315.93 | 3 186 099 | 0 |
02.08.2024 | 324.70 | 326.77 | 320.35 | 323.15 | 2 283 235 | 0 |
01.08.2024 | 333.88 | 338.92 | 326.42 | 328.08 | 2 536 797 | 0 |
31.07.2024 | 331.64 | 333.93 | 329.04 | 330.62 | 2 605 989 | 0 |
30.07.2024 | 327.49 | 330.45 | 326.95 | 329.20 | 1 985 335 | 0 |
29.07.2024 | 328.66 | 328.98 | 323.87 | 326.20 | 1 628 188 | 0 |
26.07.2024 | 325.92 | 329.81 | 325.21 | 328.46 | 2 438 050 | 0 |
25.07.2024 | 325.59 | 335.69 | 323.34 | 330.12 | 2 763 817 | 0 |
24.07.2024 | 329.38 | 332.54 | 328.14 | 328.68 | 3 282 025 | 0 |
23.07.2024 | 331.43 | 332.20 | 327.97 | 330.33 | 1 993 589 | 0 |
22.07.2024 | 330.72 | 332.82 | 329.72 | 331.51 | 3 418 035 | 0 |
19.07.2024 | 331.09 | 335.79 | 327.71 | 329.19 | 5 374 764 | 0 |
18.07.2024 | 329.41 | 336.25 | 327.83 | 328.10 | 4 560 935 | 0 |
17.07.2024 | 325.31 | 328.57 | 323.62 | 325.60 | 4 382 743 | 0 |
16.07.2024 | 318.38 | 325.15 | 318.03 | 325.00 | 3 637 934 | 0 |
15.07.2024 | 312.67 | 319.37 | 312.67 | 317.87 | 3 863 043 | 0 |
12.07.2024 | 299.59 | 312.02 | 299.03 | 310.63 | 3 942 520 | 0 |
11.07.2024 | 295.44 | 302.18 | 293.98 | 297.99 | 2 987 847 | 0 |
10.07.2024 | 296.90 | 298.00 | 290.53 | 295.44 | 2 281 729 | 0 |
09.07.2024 | 299.09 | 299.15 | 294.48 | 298.06 | 2 476 331 | 0 |
08.07.2024 | 300.46 | 301.95 | 295.60 | 299.47 | 2 557 694 | 0 |
05.07.2024 | 304.91 | 305.70 | 297.68 | 299.14 | 2 983 646 | 0 |
03.07.2024 | 304.75 | 306.89 | 303.98 | 305.75 | 1 751 215 | 0 |
02.07.2024 | 300.93 | 304.00 | 300.93 | 303.83 | 2 007 419 | 0 |
01.07.2024 | 303.73 | 304.36 | 299.60 | 302.55 | 2 327 058 | 0 |
28.06.2024 | 303.54 | 305.55 | 301.65 | 303.41 | 14 821 721 | 0 |
27.06.2024 | 305.00 | 305.46 | 301.42 | 303.19 | 3 151 163 | 0 |
26.06.2024 | 299.92 | 305.74 | 299.43 | 304.62 | 3 161 405 | 0 |
25.06.2024 | 307.98 | 310.00 | 305.43 | 307.17 | 4 481 412 | 0 |
24.06.2024 | 305.36 | 312.37 | 304.68 | 307.21 | 4 362 569 | 0 |
21.06.2024 | 307.03 | 310.35 | 302.58 | 308.98 | 8 473 656 | 0 |
20.06.2024 | 317.00 | 317.73 | 298.00 | 306.16 | 11 349 215 | 0 |
18.06.2024 | 285.31 | 285.35 | 285.35 | 285.35 | 5 314 911 | 0 |
17.06.2024 | 286.23 | 288.60 | 283.95 | 285.53 | 3 559 098 | 0 |
14.06.2024 | 281.41 | 286.95 | 280.71 | 286.71 | 2 938 736 | 0 |
13.06.2024 | 287.67 | 289.55 | 282.09 | 282.32 | 3 116 490 | 0 |
12.06.2024 | 291.63 | 294.15 | 285.44 | 285.73 | 3 704 360 | 0 |
11.06.2024 | 290.12 | 294.31 | 288.79 | 294.22 | 2 452 645 | 0 |
10.06.2024 | 287.38 | 290.52 | 287.00 | 290.43 | 2 507 767 | 0 |
07.06.2024 | 291.44 | 291.81 | 288.15 | 288.40 | 2 623 229 | 0 |
06.06.2024 | 291.20 | 293.87 | 290.60 | 291.74 | 2 360 916 | 0 |
05.06.2024 | 288.26 | 292.31 | 288.06 | 291.02 | 2 995 271 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus