Accenture PLC (ACN)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-1,43%
|
309,75
|
300,01
|
309,68
|
303,59
|
17-05-2024 |
2.103.907 |
-1,43%
|
309,75
|
300,01
|
309,68
|
303,59
|
16-05-2024 |
1.485.743 |
-0,17%
|
309,43
|
306,75
|
310,59
|
308,00
|
15-05-2024 |
2.020.010 |
0,46%
|
305,725
|
301,44
|
308,43
|
308,3601
|
14-05-2024 |
898.257 |
-0,15%
|
308,74
|
306,22
|
312,29
|
306,95
|
13-05-2024 |
900.632 |
0,35%
|
307,715
|
306,88
|
308,80
|
307,41
|
10-05-2024 |
880.089 |
-0,09%
|
307,715
|
306,07
|
309,26
|
306,33
|
09-05-2024 |
1.833.363 |
-1,72%
|
307,00
|
302,92
|
308,205
|
306,61
|
08-05-2024 |
1.182.881 |
0,43%
|
308,00
|
310,57
|
313,38
|
311,99
|
07-05-2024 |
1.088.293 |
1,50%
|
302,78
|
307,6006
|
312,145
|
310,66
|
06-05-2024 |
1.170.182 |
0,77%
|
302,78
|
303,27
|
306,79
|
306,06
|
03-05-2024 |
1.252.417 |
1,12%
|
302,78
|
301,671
|
304,96
|
303,71
|
02-05-2024 |
1.311.644 |
0,56%
|
300,68
|
298,28
|
303,33
|
300,34
|
01-05-2024 |
1.252.427 |
-0,75%
|
309,01
|
298,11
|
303,49
|
298,66
|
30-04-2024 |
1.794.716 |
-0,74%
|
309,01
|
299,70
|
303,01
|
300,91
|
29-04-2024 |
2.154.502 |
-1,58%
|
309,01
|
302,67
|
308,615
|
303,16
|
26-04-2024 |
1.660.665 |
-0,32%
|
309,01
|
307,46
|
309,11
|
308,01
|
25-04-2024 |
1.881.518 |
-1,45%
|
318,41
|
305,35
|
310,2439
|
309,00
|
24-04-2024 |
2.013.771 |
-1,04%
|
318,41
|
310,69
|
315,84
|
313,54
|
23-04-2024 |
889.295 |
-0,19%
|
318,41
|
316,585
|
319,81
|
316,83
|
22-04-2024 |
1.203.420 |
0,17%
|
318,02
|
315,51
|
319,06
|
317,42
|
19-04-2024 |
1.316.428 |
0,28%
|
315,90
|
314,60
|
318,55
|
316,88
|
18-04-2024 |
1.562.256 |
0,46%
|
313,76
|
312,0201
|
317,77
|
316,00
|
17-04-2024 |
1.370.649 |
0,19%
|
313,76
|
312,61
|
317,02
|
314,54
|
16-04-2024 |
1.421.593 |
0,21%
|
313,76
|
311,93
|
315,46
|
313,94
|
15-04-2024 |
1.271.131 |
1,14%
|
315,06
|
312,18
|
321,58
|
319,00
|
12-04-2024 |
2.002.717 |
-3,01%
|
324,16
|
313,19
|
322,50
|
315,40
|
11-04-2024 |
954.832 |
0,24%
|
325,875
|
323,30
|
326,975
|
325,19
|
10-04-2024 |
1.043.501 |
-2,63%
|
334,05
|
323,64
|
329,52
|
324,40
|
09-04-2024 |
1.186.254 |
0,80%
|
334,05
|
329,82
|
334,85
|
334,45
|
08-04-2024 |
1.169.509 |
-0,36%
|
334,05
|
331,73
|
334,945
|
331,80
|
05-04-2024 |
1.686.910 |
0,77%
|
334,10
|
330,34
|
333,79
|
333,00
|
04-04-2024 |
1.056.678 |
-0,55%
|
334,10
|
330,21
|
337,99
|
330,47
|
03-04-2024 |
844.960 |
-1,24%
|
338,22
|
331,89
|
337,17
|
332,28
|
02-04-2024 |
1.185.764 |
-0,80%
|
338,22
|
333,00
|
338,88
|
336,46
|
01-04-2024 |
1.184.685 |
-2,15%
|
338,22
|
338,065
|
345,00
|
339,17
|
28-03-2024 |
1.555.984 |
1,51%
|
338,22
|
340,84
|
346,96
|
346,10
|
27-03-2024 |
1.554.312 |
1,35%
|
350,235
|
338,22
|
342,36
|
340,94
|
26-03-2024 |
1.432.793 |
0,77%
|
350,235
|
334,34
|
337,84
|
336,39
|
25-03-2024 |
2.745.401 |
-1,09%
|
350,235
|
329,69
|
335,505
|
333,82
|
22-03-2024 |
2.826.594 |
-2,61%
|
350,235
|
335,79
|
350,2221
|
336,01
|
21-03-2024 |
5.057.927 |
-9,31%
|
363,91
|
342,28
|
365,00
|
345,03
|
20-03-2024 |
1.479.961 |
0,62%
|
374,42
|
375,20
|
381,27
|
380,44
|
19-03-2024 |
970.513 |
1,45%
|
374,42
|
371,025
|
378,32
|
378,08
|
18-03-2024 |
912.429 |
-0,52%
|
378,32
|
372,19
|
378,935
|
372,67
|
15-03-2024 |
975.119 |
-0,95%
|
371,28
|
366,87
|
375,14
|
374,60
|
14-03-2024 |
807.826 |
-0,14%
|
380,65
|
376,60
|
381,49
|
378,21
|
13-03-2024 |
678.265 |
-0,46%
|
379,61
|
377,71
|
381,14
|
378,72
|
12-03-2024 |
805.467 |
1,95%
|
375,98
|
374,85
|
382,42
|
380,48
|
11-03-2024 |
1.222.861 |
-1,31%
|
375,80
|
367,07
|
375,4485
|
373,22
|
08-03-2024 |
839.498 |
-2,26%
|
386,67
|
377,73
|
387,5055
|
378,17
|
07-03-2024 |
755.389 |
1,60%
|
379,35
|
383,70
|
387,51
|
386,91
|
06-03-2024 |
602.670 |
1,05%
|
379,35
|
377,80
|
383,06
|
380,83
|
05-03-2024 |
706.103 |
-1,78%
|
382,40
|
373,96
|
384,16
|
376,88
|
04-03-2024 |
764.255 |
0,71%
|
376,545
|
381,61
|
386,98
|
383,71
|
01-03-2024 |
921.394 |
1,66%
|
376,545
|
376,34
|
381,95
|
380,99
|
29-02-2024 |
921.856 |
-0,89%
|
377,56
|
374,15
|
380,40
|
374,67
|
28-02-2024 |
521.838 |
0,03%
|
377,56
|
375,2056
|
379,04
|
378,03
|
27-02-2024 |
494.601 |
0,11%
|
377,56
|
374,90
|
379,75
|
377,91
|
26-02-2024 |
607.855 |
0,04%
|
377,02
|
377,32
|
380,30
|
377,48
|
23-02-2024 |
731.219 |
1,62%
|
373,64
|
372,825
|
377,90
|
377,32
|
22-02-2024 |
784.359 |
2,88%
|
368,40
|
369,58
|
372,19
|
371,31
|
21-02-2024 |
815.528 |
-0,56%
|
361,095
|
358,97
|
361,70
|
360,91
|
20-02-2024 |
698.531 |
-1,77%
|
371,49
|
361,44
|
370,0001
|
362,95
|
19-02-2024 |
903.840 |
0,00%
|
371,49
|
368,37
|
373,32
|
369,48
|
16-02-2024 |
903.840 |
-0,40%
|
371,49
|
368,37
|
373,32
|
369,48
|
15-02-2024 |
1.005.915 |
0,14%
|
372,87
|
370,14
|
374,56
|
371,51
|
14-02-2024 |
914.613 |
2,15%
|
366,26
|
366,58
|
371,19
|
370,60
|
13-02-2024 |
780.725 |
-1,26%
|
368,61
|
360,00
|
365,76
|
362,81
|
12-02-2024 |
628.180 |
-1,14%
|
368,61
|
366,3075
|
370,40
|
367,43
|
09-02-2024 |
745.942 |
0,87%
|
365,26
|
367,95
|
372,48
|
371,67
|
08-02-2024 |
832.680 |
0,50%
|
365,26
|
366,915
|
369,39
|
368,48
|
07-02-2024 |
1.344.882 |
0,54%
|
365,26
|
364,115
|
369,92
|
366,65
|
06-02-2024 |
2.875.144 |
-1,52%
|
370,51
|
362,40
|
371,62
|
364,70
|
05-02-2024 |
794.422 |
-0,70%
|
372,985
|
369,07
|
373,67
|
370,34
|
02-02-2024 |
726.972 |
0,55%
|
373,01
|
369,48
|
374,795
|
372,95
|
01-02-2024 |
699.543 |
1,93%
|
373,80
|
363,45
|
371,2125
|
370,91
|
31-01-2024 |
887.955 |
-2,00%
|
373,80
|
363,4537
|
372,72
|
363,88
|
30-01-2024 |
870.037 |
-0,55%
|
373,80
|
370,99
|
375,245
|
371,30
|
29-01-2024 |
820.787 |
0,61%
|
369,75
|
370,30
|
375,14
|
373,35
|
26-01-2024 |
636.970 |
-0,23%
|
370,91
|
369,81
|
374,13
|
371,07
|
25-01-2024 |
997.232 |
0,82%
|
370,91
|
370,12
|
375,40
|
371,94
|
24-01-2024 |
1.110.868 |
-0,26%
|
370,86
|
367,8292
|
372,022
|
368,90
|
23-01-2024 |
826.291 |
0,72%
|
368,00
|
365,64
|
370,00
|
369,86
|
22-01-2024 |
1.101.586 |
0,91%
|
363,03
|
363,50
|
368,65
|
367,21
|
19-01-2024 |
1.009.789 |
1,21%
|
360,35
|
360,0159
|
364,82
|
363,90
|
18-01-2024 |
996.475 |
1,67%
|
355,95
|
355,165
|
359,77
|
359,55
|
17-01-2024 |
828.622 |
0,11%
|
351,82
|
351,64
|
357,33
|
353,65
|
16-01-2024 |
873.053 |
-0,50%
|
351,44
|
351,64
|
356,48
|
354,56
|
15-01-2024 |
1.135.392 |
2,40%
|
350,00
|
348,71
|
357,655
|
356,33
|
12-01-2024 |
1.135.392 |
2,40%
|
350,00
|
348,71
|
357,655
|
356,33
|
11-01-2024 |
863.809 |
0,76%
|
344,40
|
343,12
|
348,43
|
347,97
|
10-01-2024 |
680.055 |
0,75%
|
334,29
|
342,79
|
345,60
|
345,33
|
09-01-2024 |
691.653 |
0,71%
|
334,29
|
338,17
|
342,74
|
342,75
|
08-01-2024 |
951.753 |
1,09%
|
334,29
|
335,21
|
340,45
|
340,30
|
05-01-2024 |
701.664 |
-0,14%
|
337,50
|
335,54
|
339,75
|
336,62
|
04-01-2024 |
1.033.176 |
-0,25%
|
337,50
|
336,655
|
339,80
|
337,09
|
03-01-2024 |
1.149.155 |
-2,59%
|
342,60
|
337,56
|
343,77
|
337,92
|
02-01-2024 |
929.734 |
-1,14%
|
348,61
|
345,3011
|
350,23
|
346,92
|
29-12-2023 |
427.249 |
-0,19%
|
352,09
|
349,47
|
352,8715
|
350,91
|