ACN - Accenture plc

NYSE - Nasdaq Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 janv. 2018161,29162,00160,64161,02161,02928 643
22 janv. 2018161,21161,88160,82161,43161,431 698 200
19 janv. 2018161,60162,50160,20161,75161,752 246 700
18 janv. 2018160,13161,08159,82160,94160,941 715 500
17 janv. 2018159,10160,47158,81160,21160,212 143 100
16 janv. 2018160,25160,37157,91157,96157,962 858 700
12 janv. 2018159,50160,64158,57160,11160,112 048 800
11 janv. 2018158,90159,40158,05159,11159,111 809 200
10 janv. 2018158,95159,15157,73158,90158,901 624 100
09 janv. 2018158,50159,49157,45159,46159,463 204 700
08 janv. 2018157,37159,01156,84158,93158,932 616 900
05 janv. 2018156,61157,72156,13157,67157,671 597 600
04 janv. 2018155,00156,86154,77156,38156,381 777 000
03 janv. 2018152,99154,99152,99154,55154,552 064 200
02 janv. 2018153,50154,10152,78153,84153,843 061 900
29 déc. 2017154,43154,58153,07153,09153,091 452 100
28 déc. 2017153,46153,91152,99153,57153,571 124 300
27 déc. 2017153,24153,76152,83153,32153,321 690 400
26 déc. 2017153,14153,47152,46152,99152,991 514 400
22 déc. 2017155,78156,00153,80153,89153,891 818 600
21 déc. 2017156,30158,44153,91154,20154,204 563 600
20 déc. 2017152,18152,87151,62151,75151,753 206 200
19 déc. 2017151,96152,79150,99152,22152,222 063 900
18 déc. 2017153,05153,75151,58151,72151,722 277 500
15 déc. 2017152,54152,90150,66152,66152,663 498 800
14 déc. 2017151,84152,41151,15151,21151,211 612 500
13 déc. 2017151,81152,75150,41151,42151,421 596 800
12 déc. 2017150,61152,80149,96152,10152,102 317 900
11 déc. 2017150,55151,14150,13150,69150,691 983 300
08 déc. 2017149,10150,59148,72150,53150,531 736 000
07 déc. 2017148,00148,66147,24148,60148,601 526 400
06 déc. 2017147,98148,48147,27148,27148,271 363 400
05 déc. 2017147,24148,48146,79147,67147,671 398 900
04 déc. 2017147,50147,97146,08147,15147,152 099 800
01 déc. 2017147,70148,36145,75146,57146,571 971 600
30 nov. 2017147,00148,60146,80148,01148,012 837 100
29 nov. 2017148,56148,56145,23146,95146,951 973 000
28 nov. 2017148,01148,49146,65148,04148,041 925 900
27 nov. 2017148,00148,10147,43147,50147,501 352 100
24 nov. 2017148,17148,17146,80147,63147,63601 800
22 nov. 2017147,85148,32147,03147,11147,111 263 700
21 nov. 2017147,00148,47146,41148,01148,011 732 000
20 nov. 2017145,37146,85144,88146,57146,571 602 600
17 nov. 2017146,39146,79144,75145,45145,452 557 100
16 nov. 2017144,96147,28144,60147,04147,042 040 100
15 nov. 2017144,41145,00143,68144,26144,261 792 800
14 nov. 2017143,41145,50142,77144,96144,961 811 900
13 nov. 2017143,61144,28143,16143,92143,921 456 200
10 nov. 2017143,52144,07142,70143,89143,89922 500
09 nov. 2017144,61144,73142,97143,83143,831 288 500
08 nov. 2017143,76145,00143,00144,89144,891 208 300
07 nov. 2017144,48144,48142,94143,50143,501 284 400
06 nov. 2017143,12144,21142,29143,93143,931 488 700
03 nov. 2017143,43144,69143,10144,04144,041 336 000
02 nov. 2017142,50143,78141,93143,43143,431 585 200
01 nov. 2017142,26143,19141,47142,96142,962 060 100
31 oct. 2017143,18143,29142,16142,36142,362 255 300
30 oct. 2017143,39143,78142,13143,29143,292 145 000
27 oct. 2017142,64143,61141,99143,28143,282 367 600
26 oct. 2017141,58142,91141,34141,97141,971 965 500
25 oct. 2017139,00141,24138,66141,16141,162 354 700
24 oct. 2017139,34139,43138,05138,91138,911 215 000
23 oct. 2017139,75140,17139,05139,33139,331 518 200
20 oct. 2017139,17139,50138,51139,49139,491 368 900
19 oct. 2017137,45138,67136,84138,62138,621 351 700
18 oct. 2017138,23138,63137,36137,42137,421 584 800
18 oct. 20171.33 Dividende
17 oct. 2017138,91139,28138,28138,65137,321 446 700
16 oct. 2017139,43139,57138,12139,09137,761 453 100
13 oct. 2017139,58140,00138,20139,20137,861 687 200
12 oct. 2017136,98139,65136,14139,20137,862 872 200
11 oct. 2017137,19137,52136,41136,91135,602 648 200
10 oct. 2017137,00138,00136,85137,52136,201 804 100
09 oct. 2017136,25137,00136,03136,99135,681 012 100
06 oct. 2017136,16136,97135,72136,25134,941 275 700
05 oct. 2017135,50136,37135,27136,22134,911 666 100
04 oct. 2017134,52135,68134,46135,16133,862 193 000
03 oct. 2017134,84135,97133,66134,25132,962 534 900
02 oct. 2017135,23135,84134,62135,44134,142 667 500
29 sept. 2017136,91137,57134,84135,07133,773 312 000
28 sept. 2017132,79137,68132,27136,32135,014 246 400
27 sept. 2017137,32137,54136,12136,64135,333 885 500
26 sept. 2017138,50138,70136,75136,84135,532 911 500
25 sept. 2017137,94138,27137,26138,16136,832 463 200
22 sept. 2017136,68138,00136,50137,90136,581 918 500
21 sept. 2017137,95138,12136,57136,66135,352 007 000
20 sept. 2017136,01138,15136,01138,01136,691 997 700
19 sept. 2017137,00137,79136,71136,71135,402 379 600
18 sept. 2017135,49137,35135,49136,94135,632 496 500
15 sept. 2017135,00135,65134,04135,35134,053 713 500
14 sept. 2017134,50135,24134,00134,86133,573 290 500
13 sept. 2017135,91136,17134,21134,78133,493 078 600
12 sept. 2017136,56136,95136,01136,22134,911 658 800
11 sept. 2017134,62136,26133,61136,23134,921 667 200
08 sept. 2017134,41134,97133,65133,72132,442 178 800
07 sept. 2017131,50134,83131,36134,24132,952 094 800
06 sept. 2017130,21131,38130,05131,12129,861 549 900
05 sept. 2017130,10130,39129,10129,77128,532 442 400
01 sept. 2017130,95130,95129,87130,10128,851 528 300
31 août 2017130,00130,92129,83130,76129,512 003 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages