XNYS
Datos históricos de Accenture plc
Accenture plc · ACN
$208.93
▼ -0.13 (-0.06%)
Última operación · 10/10/2026, 17:29:27 UTC
- Variación en el periodo
- −13.23%
- Máximo
- US$291.09
- 14 de enero de 2026
- Mínimo
- US$118.15
- 22 de junio de 2026
- Volumen medio diario
- 6.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 208.58 | 209.06 | 204.10 | 209.06 | +0.34% | 4.88 M |
| 8 oct 2026 | 197.73 | 209.06 | 193.22 | 208.36 | +5.96% | 12.1 M |
| 7 oct 2026 | 195.00 | 198.20 | 194.05 | 196.64 | +1.68% | 5.23 M |
| 6 oct 2026 | 195.43 | 196.16 | 192.58 | 193.40 | −0.85% | 6.15 M |
| 5 oct 2026 | 196.30 | 199.74 | 193.77 | 195.05 | −1.94% | 7 M |
| 2 oct 2026 | 211.02 | 213.31 | 198.36 | 198.90 | −6.31% | 10.04 M |
| 1 oct 2026 | 215.98 | 227.63 | 211.04 | 212.30 | +15.78% | 28.99 M |
| 30 sep 2026 | 178.10 | 184.30 | 177.74 | 183.37 | +3.53% | 10.54 M |
| 29 sep 2026 | 173.09 | 177.77 | 172.11 | 177.12 | +1.52% | 6.36 M |
| 28 sep 2026 | 173.51 | 177.08 | 172.30 | 174.47 | −0.93% | 5.5 M |
| 25 sep 2026 | 177.13 | 180.05 | 175.74 | 176.11 | −0.73% | 4.96 M |
| 24 sep 2026 | 185.75 | 186.34 | 176.87 | 177.41 | −3.33% | 4.64 M |
| 23 sep 2026 | 185.50 | 188.28 | 182.56 | 183.52 | −0.11% | 4.02 M |
| 22 sep 2026 | 189.38 | 190.24 | 182.16 | 183.72 | −1.28% | 3.88 M |
| 21 sep 2026 | 187.00 | 193.75 | 184.99 | 186.11 | +2.66% | 7.42 M |
| 18 sep 2026 | 188.58 | 189.48 | 180.70 | 181.29 | −4.73% | 11.66 M |
| 17 sep 2026 | 189.94 | 192.11 | 188.90 | 190.29 | +0.34% | 2.94 M |
| 16 sep 2026 | 190.04 | 192.00 | 188.18 | 189.64 | −1.94% | 3.32 M |
| 15 sep 2026 | 190.53 | 197.63 | 190.08 | 193.40 | −0.82% | 5.75 M |
| 14 sep 2026 | 190.55 | 195.47 | 187.78 | 195.00 | +6.04% | 5.32 M |
| 11 sep 2026 | 179.05 | 184.12 | 178.29 | 183.90 | +3.37% | 2.89 M |
| 10 sep 2026 | 177.63 | 179.39 | 175.49 | 177.91 | +1.20% | 3.96 M |
| 9 sep 2026 | 178.61 | 180.97 | 175.60 | 175.80 | −1.80% | 3.98 M |
| 8 sep 2026 | 184.35 | 184.35 | 177.04 | 179.03 | −4.12% | 6.1 M |
| 4 sep 2026 | 192.00 | 192.17 | 186.02 | 186.72 | −3.31% | 5.1 M |
| 3 sep 2026 | 190.00 | 195.32 | 189.09 | 193.12 | +2.90% | 5.42 M |
| 2 sep 2026 | 186.31 | 190.05 | 185.44 | 187.68 | −0.22% | 2.88 M |
| 1 sep 2026 | 187.32 | 190.50 | 186.99 | 188.09 | −0.88% | 3.41 M |
| 31 ago 2026 | 188.32 | 191.46 | 186.76 | 189.76 | +0.08% | 4.19 M |
| 28 ago 2026 | 189.34 | 191.90 | 188.67 | 189.61 | +1.19% | 4.84 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.