La bourse est fermée

Accenture plc (ACN)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
308,01-0,99 (-0,32 %)
À la clôture : 04:00PM EDT
308,01 0,00 (0,00 %)
Échanges après Bourse : 07:43PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024309,41309,49307,27308,01308,013 367 900
25 avr. 2024309,19310,24305,35309,00309,003 639 000
24 avr. 2024315,84315,84310,69313,54313,544 133 800
23 avr. 2024318,48319,81316,49316,83316,832 000 300
22 avr. 2024318,54319,06315,50317,42317,422 433 300
19 avr. 2024317,86318,55314,60316,88316,883 381 500
18 avr. 2024312,63317,77312,01316,00316,003 025 100
17 avr. 2024316,87317,02312,61314,54314,542 760 000
16 avr. 2024315,14315,64311,84313,94313,942 900 300
15 avr. 2024316,05321,60312,18313,27313,272 997 900
12 avr. 2024320,97322,50313,19315,40315,404 207 400
11 avr. 2024326,05327,00323,26325,19325,192 204 200
10 avr. 2024328,35329,52323,64324,40324,402 156 700
10 avr. 20241.29 Dividende
09 avr. 2024333,65334,87329,82334,45333,162 416 600
08 avr. 2024334,03335,00331,68331,80330,522 431 900
05 avr. 2024331,53333,82330,33333,00331,723 694 700
04 avr. 2024334,12337,99330,17330,47329,202 273 000
03 avr. 2024336,24337,19331,89332,28331,001 975 700
02 avr. 2024336,67338,88333,00336,46335,162 453 300
01 avr. 2024344,86345,00338,07339,17337,862 320 200
28 mars 2024341,42346,98340,84346,61345,273 614 900
27 mars 2024337,88342,36337,88340,94339,623 295 200
26 mars 2024335,14337,84334,34336,39335,093 006 500
25 mars 2024336,01336,01329,69333,82332,535 320 000
22 mars 2024350,33350,47335,79337,50336,205 899 300
21 mars 2024363,99369,03342,28345,03343,709 574 800
20 mars 2024378,03381,27375,20380,44378,972 877 600
19 mars 2024373,49378,33371,03378,08376,622 062 800
18 mars 2024378,76378,94372,18372,67371,232 164 400
15 mars 2024368,79375,14366,87374,60373,163 865 400
14 mars 2024380,98381,49376,56378,21376,751 706 700
13 mars 2024379,50381,18377,71378,72377,261 635 800
12 mars 2024375,00382,42374,85380,48379,011 793 700
11 mars 2024374,38375,56367,07373,22371,782 220 000
08 mars 2024386,69387,51377,73378,17376,711 641 100
07 mars 2024384,65387,51383,70386,91385,421 564 300
06 mars 2024380,00383,06377,80380,83379,361 451 200
05 mars 2024381,54384,16373,96376,88375,431 539 400
04 mars 2024382,31386,98381,61383,71382,231 642 900
01 mars 2024375,80382,00375,80380,99379,522 109 900
29 févr. 2024380,40380,40374,15374,78373,333 329 500
28 févr. 2024378,24379,49375,21378,03376,571 264 200
27 févr. 2024377,00379,75374,90377,91376,451 083 200
26 févr. 2024376,86380,30376,86377,48376,021 455 000
23 févr. 2024373,99377,97372,83377,32375,861 614 500
22 févr. 2024369,72372,19368,40371,31369,881 614 600
21 févr. 2024360,34362,38358,97360,91359,521 758 000
20 févr. 2024369,88370,00361,44362,95361,551 631 000
16 févr. 2024372,30373,43368,35369,48368,052 410 200
15 févr. 2024372,59374,56370,14371,51370,082 358 800
14 févr. 2024366,24371,19366,24370,98369,552 114 600
13 févr. 2024361,41365,76360,00362,81361,411 696 900
12 févr. 2024369,49370,40366,18367,43366,011 325 000
09 févr. 2024369,25372,48367,95371,67370,241 482 600
08 févr. 2024367,68369,47366,92368,48367,061 679 800
07 févr. 2024365,00369,92364,12366,65365,242 531 800
06 févr. 2024370,52371,71362,40364,70363,294 012 000
05 févr. 2024372,50374,00369,07370,34368,911 787 300
02 févr. 2024372,19374,81369,48372,95371,511 590 500
01 févr. 2024364,00371,21363,45370,91369,481 500 000
31 janv. 2024371,00372,72363,44363,88362,482 320 100
30 janv. 2024374,00375,25370,98371,30369,871 849 500
29 janv. 2024370,52375,43370,08373,35371,911 683 100
26 janv. 2024371,92374,14369,81371,07369,641 404 800
25 janv. 2024372,38375,73370,12371,94370,512 227 400
24 janv. 2024371,00372,24367,83368,90367,482 250 100
23 janv. 2024367,36370,00365,64369,86368,431 693 100
22 janv. 2024364,00368,65363,50367,21365,792 302 500
19 janv. 2024361,53364,82360,12363,90362,502 506 200
18 janv. 2024356,02359,78355,17359,55358,162 064 100
17 janv. 2024351,81357,33351,81353,65352,291 917 100
17 janv. 20241.29 Dividende
16 janv. 2024352,37356,48351,11354,56351,912 097 500
12 janv. 2024350,00357,66348,71356,33353,662 405 900
11 janv. 2024343,50348,43343,05347,97345,371 785 800
10 janv. 2024344,58345,63342,78345,33342,751 569 100
09 janv. 2024339,27342,76338,03342,75340,191 625 900
08 janv. 2024335,00340,47335,00340,35337,801 909 500
05 janv. 2024338,00339,75335,54336,62334,101 510 800
04 janv. 2024337,92339,80336,53337,09334,572 750 600
03 janv. 2024342,53343,77337,53337,92335,393 060 900
02 janv. 2024348,19350,30345,29346,92344,322 319 500
29 déc. 2023351,79352,91349,43350,91348,281 233 500
28 déc. 2023354,14354,50351,25351,59348,961 300 800
27 déc. 2023354,50355,38351,63353,82351,171 309 700
26 déc. 2023354,14354,93351,51353,43350,791 535 700
22 déc. 2023350,00354,82347,91354,45351,802 313 900
21 déc. 2023340,17349,50340,17348,75346,143 304 200
20 déc. 2023345,56346,63339,21339,50336,963 406 200
19 déc. 2023332,73344,80332,02341,51338,963 252 800
18 déc. 2023342,66343,98340,64341,85339,293 208 000
15 déc. 2023338,44346,96336,25344,15341,583 880 200
14 déc. 2023342,74345,39340,74342,73340,172 551 300
13 déc. 2023343,40345,20339,87343,64341,072 461 000
12 déc. 2023341,93343,25341,20343,22340,651 935 300
11 déc. 2023335,21342,39335,20342,31339,751 814 100
08 déc. 2023335,10337,71334,56337,23334,711 274 500
07 déc. 2023336,56336,56334,22335,10332,591 870 200
06 déc. 2023337,77339,46334,98335,41332,901 502 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...