Accenture plc (ACNN.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 10:53AM CST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 5,166.01 | 5,166.01 | 5,166.01 | 5,166.01 | 5,166.01 | 15 |
| May 17, 2024 | 5,166.01 | 5,166.01 | 5,166.01 | 5,166.01 | 5,166.01 | 5 |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 5,220.54 | 5,220.54 | 5,217.13 | 5,217.13 | 5,217.13 | 3,642 |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | 5,130.04 | 5,130.04 | 5,130.04 | 5,130.04 | 5,130.04 | 6,418 |
| May 08, 2024 | 5,288.35 | 5,288.35 | 5,288.35 | 5,288.35 | 5,288.35 | 7,693 |
| May 07, 2024 | 5,242.04 | 5,283.28 | 5,242.04 | 5,262.00 | 5,262.00 | 936 |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 5,263.19 | 5,263.19 | 5,263.19 | 5,070.00 | 5,070.00 | 1,009 |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 4,999.00 | 10 |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 28 |
| Apr 22, 2024 | 5,409.00 | 5,409.00 | 5,409.00 | 5,409.00 | 5,409.00 | 355 |
| Apr 19, 2024 | 5,409.81 | 5,409.81 | 5,409.81 | 5,409.81 | 5,409.81 | 139 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 5,285.30 | 5,285.30 | 5,250.00 | 5,250.00 | 5,250.00 | 992 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 21.09279 Dividend | |||||
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 5,446.21 | 5,446.21 | 5,420.49 | 5,420.49 | 5,420.49 | 146 |
| Apr 05, 2024 | 5,446.21 | 5,446.21 | 5,446.21 | 5,446.21 | 5,446.21 | 351 |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 24 |
| Apr 02, 2024 | 5,551.00 | 5,551.00 | 5,535.67 | 5,535.67 | 5,535.67 | 179 |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 5,700.00 | 5,700.00 | 5,650.00 | 5,650.00 | 5,650.00 | 40 |
| Mar 26, 2024 | 5,628.33 | 5,628.33 | 5,598.00 | 5,603.00 | 5,603.00 | 2,604 |
| Mar 25, 2024 | 5,641.22 | 5,641.22 | 5,545.00 | 5,566.00 | 5,566.00 | 592 |
| Mar 22, 2024 | 5,847.00 | 5,847.00 | 5,639.00 | 5,641.17 | 5,641.17 | 1,037 |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | 6,197.61 | 6,197.61 | 6,197.61 | 6,197.61 | 6,197.61 | 205 |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 6,307.03 | 6,307.03 | 6,307.03 | 6,307.03 | 6,307.03 | 327 |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | 6,530.00 | 6,530.00 | 6,447.00 | 6,447.00 | 6,447.00 | 844 |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 6,125.00 | 229 |
| Feb 20, 2024 | 6,192.94 | 6,192.94 | 6,192.94 | 6,192.94 | 6,192.94 | 468 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | 6,351.69 | 6,351.69 | 6,351.69 | 6,351.69 | 6,351.69 | 52 |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | 6,369.00 | 6,369.00 | 6,369.00 | 6,369.00 | 6,369.00 | 499 |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | 6,435.00 | 6,435.00 | 6,365.00 | 6,365.00 | 6,365.00 | 79 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | 6,290.00 | 6,350.00 | 6,290.00 | 6,350.00 | 6,350.00 | 75 |
| Jan 22, 2024 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 41 |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 6,228.33 | 6,228.33 | 6,080.00 | 6,080.00 | 6,080.00 | 199 |
| Jan 17, 2024 | 22.139366 Dividend | |||||
| Jan 16, 2024 | - | - | - | - | - | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | - | - | - | - | - | - |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | 5,801.33 | 5,801.33 | 5,801.33 | 5,801.33 | 5,801.33 | 3,926 |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | 5,681.11 | 5,681.11 | 5,681.11 | 5,681.11 | 5,681.11 | 5 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | 5,984.77 | 5,984.77 | 5,984.77 | 5,984.77 | 5,984.77 | 91 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.