Premium
Accenture Plc (ACN)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.41 | 4.84175541959 | 132.39 | 143.97 | 132.39 | 9510568 | 138.34500064 | CS |
| 4 | -28.73 | -17.1491673133 | 167.53 | 172.59 | 118.15 | 14176636 | 132.68320483 | CS |
| 12 | -57.19 | -29.1800602072 | 195.99 | 199.65 | 118.15 | 8171618 | 153.42445425 | CS |
| 26 | -142.45 | -50.6488888889 | 281.25 | 291.09 | 118.15 | 7367503 | 184.87620215 | CS |
| 52 | -164.36 | -54.215595725 | 303.16 | 304.19 | 118.15 | 5863868 | 211.46609095 | CS |
| 156 | -169.65 | -55.0008105041 | 308.45 | 398.35 | 118.15 | 3717757 | 266.71638413 | CS |
| 260 | -171.8 | -55.3122987766 | 310.6 | 417.37 | 118.15 | 3142256 | 278.363598 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 139.06 | 1.87 | 1.36 | 131.19999 | 139.13 | 129.5 | 7005779 |
| 1783550400 | 137.19 | -4.95 | -3.48 | 140.69999 | 141.63 | 137.16 | 6857880 |
| 1783464000 | 142.13999 | 5.18 | 3.78 | 140.6 | 143.97 | 140.38999 | 8699393 |
| 1783377600 | 136.96 | -0.39 | -0.28 | 135.96 | 138.11 | 133.5 | 6976274 |
| 1783032000 | 137.35 | 6.22 | 4.74 | 132.38999 | 138.9 | 132.38999 | 15508725 |
| 1782945600 | 131.13 | 6.69 | 5.38 | 126.5 | 133.81 | 126.05 | 15197373 |
| 1782859200 | 124.44 | -0.3 | -0.24 | 123.6 | 125.475 | 121.78 | 10985542 |
| 1782772800 | 124.74 | -4.24 | -3.29 | 130.57499 | 132.38 | 124.44 | 17077616 |
| 1782513600 | 128.97999 | 3.16 | 2.51 | 126.25 | 129.2499 | 125.71 | 14149480 |
| 1782427200 | 125.82 | -3.33 | -2.58 | 128 | 129.8 | 125.68 | 20972698 |
| 1782340800 | 129.15 | 2.14 | 1.68 | 126.49 | 131.88 | 125.8 | 13774069 |
| 1782254400 | 127.01 | 2.18 | 1.75 | 124.79 | 127.83 | 124.42 | 28335501 |
| 1782168000 | 124.83 | -3.15 | -2.46 | 125.37 | 125.84 | 118.15 | 27624484 |
| 1781822400 | 127.98 | -28.03 | -17.97 | 126.5 | 134.69999 | 125.6 | 41720245 |
| 1781736000 | 156.01 | -9.51 | -5.75 | 165.495 | 166.87 | 155.91 | 7558944 |
| 1781649600 | 165.52 | 0.16 | 0.10 | 165.24 | 169.7939 | 165.03 | 4420868 |
| 1781563200 | 165.36 | -4.92 | -2.89 | 167.6 | 172.59 | 165.05 | 6025079 |
| 1781304000 | 170.28 | 2.76 | 1.65 | 168.435 | 171.7699 | 164.65 | 4040246 |
| 1781217600 | 167.52 | -2.98 | -1.75 | 167.53 | 170.835 | 163.58 | 5255022 |
| 1781131200 | 170.5 | -2.97 | -1.71 | 170.67 | 173.53 | 167.85 | 3320828 |
| 1781044800 | 173.47 | -0.96 | -0.55 | 173.4 | 176.36 | 170.33 | 4427268 |
| 1780958400 | 174.43 | -3.82 | -2.14 | 178.01 | 180.18 | 174.37 | 3852661 |
| 1780699200 | 178.25 | -0.61 | -0.34 | 181.28 | 183.18 | 176.33 | 3746659 |
| 1780612800 | 178.86 | 1.43 | 0.81 | 183.68 | 185 | 177.59 | 4395617 |
| 1780526400 | 177.43 | -8.79 | -4.72 | 185 | 185 | 176.37 | 4962878 |
| 1780440000 | 186.22 | -10.37 | -5.27 | 190.95 | 191.9 | 183.41 | 5280633 |
| 1780353600 | 196.59 | 9.52 | 5.09 | 193 | 198 | 188.99 | 7176727 |
| 1780094400 | 187.07 | 8.67 | 4.86 | 180.1 | 188.24 | 175.44 | 10767979 |
| 1780008000 | 178.4 | 2.04 | 1.16 | 177.51 | 179.84 | 175.33 | 4102315 |
| 1779921600 | 176.36 | -0.64 | -0.36 | 177 | 179.61043 | 176.04 | 5273604 |
| 1779835200 | 177 | -2.24 | -1.25 | 178.68 | 178.68 | 173.835 | 3823551 |
| 1779489600 | 179.24 | 1.37 | 0.77 | 179.005 | 182.7 | 177.17 | 3452088 |
| 1779403200 | 177.87 | -1.35 | -0.75 | 177.9 | 178.47 | 173.13 | 3515590 |
| 1779316800 | 179.22 | 2.42 | 1.37 | 174.91 | 180.51 | 170.28 | 4238510 |
| 1779230400 | 176.8 | -0.75 | -0.42 | 179.89 | 184.793 | 176.17 | 7193043 |
| 1779144000 | 177.55 | 8.73 | 5.17 | 168.45 | 177.55 | 165.87 | 5366661 |
| 1778884800 | 168.82 | 4.83 | 2.95 | 167.47 | 169.6 | 164.934 | 4986034 |
| 1778798400 | 163.99 | 4.35 | 2.72 | 160.5 | 166.07 | 160.5 | 8724096 |
| 1778712000 | 159.63999 | -10.13 | -5.97 | 168.32 | 168.32 | 155.815 | 13904301 |
| 1778625600 | 169.77 | -2.58 | -1.50 | 173.86 | 175 | 169.76 | 5452613 |
| 1778539200 | 172.35 | -8.07 | -4.47 | 180.49 | 181.29 | 172.22 | 4625616 |
| 1778280000 | 180.42 | 0.23 | 0.13 | 178.03 | 181.14 | 172.52 | 5695497 |
| 1778193600 | 180.19 | 5.62 | 3.22 | 176.04 | 180.74 | 175.63 | 6355163 |
| 1778107200 | 174.57 | -4.44 | -2.48 | 177.76 | 179.496 | 173.52 | 6827623 |
| 1778020800 | 179.01 | -1.11 | -0.62 | 180.43 | 180.43 | 173.56 | 5133976 |
| 1777934400 | 180.12 | 0.29 | 0.16 | 179.97 | 182.335 | 177.76 | 6015372 |
| 1777675200 | 179.83 | 1.12 | 0.63 | 181.3 | 183.9 | 177.01 | 3709247 |
| 1777588800 | 178.71 | -1.55 | -0.86 | 178.32 | 178.99 | 173.65 | 6035101 |
| 1777502400 | 180.26 | 2.51 | 1.41 | 176.57 | 180.48 | 175.57 | 5171135 |
| 1777416000 | 177.75 | 0.78 | 0.44 | 178.6 | 181.34 | 176.99 | 4427760 |
| 1777329600 | 176.97 | -1.39 | -0.78 | 178.26 | 181.94 | 176.63 | 4412120 |
| 1777070400 | 178.36 | 0.08 | 0.04 | 178.75 | 179.95 | 173.84 | 4569894 |
| 1776984000 | 178.28 | -11.82 | -6.22 | 181 | 181.39 | 174.87 | 7389227 |
| 1776897600 | 190.1 | -4.32 | -2.22 | 193.13 | 194.76 | 188.19 | 4082031 |
| 1776811200 | 194.42 | -0.64 | -0.33 | 195.15 | 199.53 | 193.778 | 4204125 |
| 1776724800 | 195.06 | -2.59 | -1.31 | 197.83 | 199.58 | 193.98 | 4632003 |
| 1776465600 | 197.65 | 3.65 | 1.88 | 195.86 | 199.65 | 195.81 | 4502594 |
| 1776379200 | 194 | 0 | 0.00 | 195.99 | 196.69 | 191.29 | 4850633 |
| 1776292800 | 194 | 3.63 | 1.91 | 192.77 | 196.45 | 191.51 | 4424550 |
| 1776206400 | 190.37 | -1.58 | -0.82 | 192.72 | 194.3 | 189.51 | 4628926 |
| 1776120000 | 191.95 | 12.42 | 6.92 | 180.97 | 192.04 | 180.37 | 6682498 |
| 1775860800 | 179.53 | -6.5 | -3.49 | 186.225 | 186.225 | 177.5 | 7262298 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
