Mexico - Delayed Quote MXN
Accenture plc (ACNN.MX)
6,000.00
-78.36
(-1.29%)
At close: June 3 at 12:32:31 PM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 220 |
| Jun 2, 2025 | 6,078.36 | 6,078.36 | 6,078.36 | 6,078.36 | 6,078.36 | 28 |
| May 28, 2025 | 6,100.00 | 6,169.00 | 6,100.00 | 6,169.00 | 6,169.00 | 93 |
| May 27, 2025 | 6,030.00 | 6,070.00 | 6,020.00 | 6,070.00 | 6,070.00 | 306 |
| May 23, 2025 | 6,120.00 | 6,120.00 | 5,983.00 | 5,983.00 | 5,983.00 | 320 |
| May 22, 2025 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 79 |
| May 21, 2025 | 6,225.00 | 6,225.00 | 6,200.00 | 6,200.00 | 6,200.00 | 66 |
| May 16, 2025 | 6,197.00 | 6,197.00 | 6,197.00 | 6,197.00 | 6,197.00 | 29 |
| May 15, 2025 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 119 |
| May 14, 2025 | 6,229.00 | 6,230.00 | 6,220.00 | 6,220.00 | 6,220.00 | 133 |
| May 13, 2025 | 6,290.00 | 6,290.00 | 6,258.00 | 6,258.00 | 6,258.00 | 9,022 |
| May 8, 2025 | 6,032.24 | 6,032.24 | 6,032.24 | 6,032.24 | 6,032.24 | 87 |
| May 6, 2025 | 5,988.00 | 5,988.00 | 5,988.00 | 5,988.00 | 5,988.00 | 223 |
| May 2, 2025 | 5,976.00 | 6,064.00 | 5,976.00 | 6,064.00 | 6,064.00 | 38 |
| Apr 23, 2025 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 566 |
| Apr 21, 2025 | 5,489.00 | 5,489.00 | 5,489.00 | 5,489.00 | 5,489.00 | 26 |
| Apr 14, 2025 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 5,830.00 | 50 |
| Apr 10, 2025 | 5,799.00 | 5,799.00 | 5,799.00 | 5,799.00 | 5,799.00 | 11 |
| Apr 10, 2025 | 31.045515 Dividend | |||||
| Apr 8, 2025 | 5,830.00 | 6,009.49 | 5,830.00 | 6,009.49 | 6,009.49 | 536 |
| Apr 7, 2025 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 10 |
| Apr 3, 2025 | 6,029.00 | 6,029.00 | 6,000.00 | 6,000.00 | 6,000.00 | 19 |
| Apr 2, 2025 | 6,525.00 | 6,525.00 | 6,470.00 | 6,475.26 | 6,475.26 | 1,010 |
| Mar 31, 2025 | 6,380.00 | 6,423.60 | 6,380.00 | 6,423.60 | 6,423.60 | 440 |
| Mar 28, 2025 | 6,281.00 | 6,281.00 | 6,281.00 | 6,281.00 | 6,281.00 | 14 |
| Mar 27, 2025 | 6,292.00 | 6,292.00 | 6,270.00 | 6,283.00 | 6,283.00 | 247 |
| Mar 21, 2025 | 6,147.00 | 6,169.00 | 6,135.00 | 6,149.39 | 6,149.39 | 311 |
| Mar 20, 2025 | 6,130.70 | 6,130.70 | 6,035.00 | 6,035.00 | 6,035.00 | 81 |
| Mar 13, 2025 | 6,448.00 | 6,448.00 | 6,448.00 | 6,448.00 | 6,448.00 | 7 |
| Mar 6, 2025 | 6,906.50 | 6,906.50 | 6,906.50 | 6,906.50 | 6,906.50 | 62 |
| Mar 4, 2025 | 7,213.00 | 7,213.00 | 7,213.00 | 7,213.00 | 7,213.00 | 6 |
| Mar 3, 2025 | 7,142.00 | 7,142.00 | 7,142.00 | 7,142.00 | 7,142.00 | 296 |
| Feb 28, 2025 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 9 |
| Feb 26, 2025 | 7,385.79 | 7,385.79 | 7,385.79 | 7,385.79 | 7,385.79 | 375 |
| Feb 25, 2025 | 7,400.00 | 7,415.58 | 7,400.00 | 7,415.58 | 7,415.58 | 815 |
| Feb 12, 2025 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7,965.00 | 7 |
| Feb 10, 2025 | 7,980.00 | 7,983.86 | 7,980.00 | 7,983.86 | 7,983.86 | 646 |
| Feb 7, 2025 | 7,900.00 | 7,998.59 | 7,900.00 | 7,998.59 | 7,998.59 | 1,385 |
| Feb 6, 2025 | 7,912.35 | 7,912.35 | 7,912.35 | 7,912.35 | 7,912.35 | 443 |
| Feb 4, 2025 | 7,932.59 | 8,015.00 | 7,932.59 | 8,015.00 | 8,015.00 | 36 |
| Jan 29, 2025 | 7,757.82 | 7,757.82 | 7,757.82 | 7,757.82 | 7,757.82 | 183 |
| Jan 27, 2025 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 38 |
| Jan 23, 2025 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 134 |
| Jan 8, 2025 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 7,278.81 | 178 |
| Dec 23, 2024 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6 |
| Dec 16, 2024 | 7,219.49 | 7,220.00 | 7,165.00 | 7,213.00 | 7,213.00 | 1,043 |
| Dec 13, 2024 | 7,223.84 | 7,223.84 | 7,170.79 | 7,170.79 | 7,170.79 | 1,036 |
| Dec 4, 2024 | 7,342.00 | 7,342.00 | 7,309.00 | 7,309.00 | 7,309.00 | 312 |
| Dec 2, 2024 | 7,273.00 | 7,273.00 | 7,273.00 | 7,273.00 | 7,273.00 | 109 |
| Nov 20, 2024 | 6,998.71 | 7,136.18 | 6,998.71 | 7,136.18 | 7,136.18 | 81 |
| Nov 15, 2024 | 6,850.00 | 7,268.00 | 6,850.00 | 7,268.00 | 7,268.00 | 5,113 |
| Nov 14, 2024 | 7,593.25 | 7,593.25 | 7,446.00 | 7,446.00 | 7,446.00 | 106 |
| Nov 13, 2024 | 7,306.21 | 7,565.00 | 7,306.21 | 7,565.00 | 7,565.00 | 57 |
| Nov 12, 2024 | 7,310.00 | 7,473.00 | 7,310.00 | 7,473.00 | 7,473.00 | 458 |
| Nov 11, 2024 | 7,348.00 | 7,348.50 | 7,310.00 | 7,310.00 | 7,310.00 | 154 |
| Nov 8, 2024 | 7,149.00 | 7,235.00 | 7,149.00 | 7,235.00 | 7,235.00 | 68 |
| Nov 7, 2024 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 20 |
| Nov 6, 2024 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 7,175.00 | 33 |
| Nov 5, 2024 | 6,955.00 | 6,955.00 | 6,955.00 | 6,955.00 | 6,955.00 | 68 |
| Nov 4, 2024 | 6,881.00 | 6,944.00 | 6,881.00 | 6,944.00 | 6,944.00 | 213 |
| Nov 1, 2024 | 6,900.00 | 7,015.00 | 6,900.00 | 7,015.00 | 7,015.00 | 34 |
| Oct 31, 2024 | 6,946.00 | 6,955.50 | 6,936.00 | 6,950.00 | 6,950.00 | 401 |
| Oct 29, 2024 | 7,264.00 | 7,312.00 | 7,264.00 | 7,312.00 | 7,312.00 | 92 |
| Oct 25, 2024 | 7,197.14 | 7,197.14 | 7,197.14 | 7,197.14 | 7,197.14 | 5 |
| Oct 24, 2024 | 7,247.14 | 7,247.14 | 7,247.14 | 7,247.14 | 7,247.14 | 200 |
| Oct 23, 2024 | 7,373.00 | 7,373.00 | 7,373.00 | 7,373.00 | 7,373.00 | 229 |
| Oct 16, 2024 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 25 |
| Oct 15, 2024 | 7,250.00 | 7,279.20 | 7,250.00 | 7,279.20 | 7,279.20 | 53 |
| Oct 14, 2024 | 7,004.32 | 7,004.32 | 7,004.32 | 7,004.32 | 7,004.32 | 43 |
| Oct 10, 2024 | 7,055.00 | 7,055.00 | 7,055.00 | 7,055.00 | 7,055.00 | 25 |
| Oct 10, 2024 | 551.6058 Dividend | |||||
| Oct 9, 2024 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 7,061.27 | 10 |
| Oct 8, 2024 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,901.92 | 7 |
| Sep 30, 2024 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,842.16 | 10 |
| Sep 26, 2024 | 6,898.00 | 6,898.00 | 6,898.00 | 6,898.00 | 6,870.05 | 74 |
| Sep 25, 2024 | 6,612.00 | 6,612.00 | 6,612.00 | 6,612.00 | 6,585.21 | 350 |
| Sep 24, 2024 | 6,586.00 | 6,586.00 | 6,585.00 | 6,585.00 | 6,558.32 | 50 |
| Sep 20, 2024 | 6,439.24 | 6,482.04 | 6,439.24 | 6,470.00 | 6,443.78 | 58 |
| Sep 18, 2024 | 6,484.00 | 6,484.00 | 6,484.00 | 6,484.00 | 6,457.73 | 12 |
| Sep 3, 2024 | 6,612.41 | 6,612.41 | 6,612.41 | 6,612.41 | 6,585.62 | 22 |
| Aug 28, 2024 | 6,676.00 | 6,676.00 | 6,456.01 | 6,456.01 | 6,429.85 | 4,525 |
| Aug 22, 2024 | 6,310.00 | 6,435.30 | 6,310.00 | 6,435.30 | 6,409.22 | 100 |
| Aug 21, 2024 | 6,286.59 | 6,370.00 | 6,286.59 | 6,370.00 | 6,344.19 | 25 |
| Aug 20, 2024 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,224.67 | 289 |
| Aug 13, 2024 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,035.44 | 7 |
| Aug 12, 2024 | 6,029.20 | 6,029.20 | 6,029.20 | 6,029.20 | 6,004.77 | 1,802 |
| Aug 6, 2024 | 6,175.01 | 6,175.01 | 6,175.01 | 6,175.01 | 6,149.99 | 10 |
| Aug 5, 2024 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,174.88 | 119 |
| Jul 31, 2024 | 6,172.99 | 6,172.99 | 6,151.20 | 6,151.20 | 6,126.28 | 2,189 |
| Jul 26, 2024 | 5,921.11 | 5,921.11 | 5,921.11 | 5,921.11 | 5,897.12 | 10 |
| Jul 25, 2024 | 6,100.00 | 6,100.01 | 6,100.00 | 6,100.01 | 6,075.29 | 52 |
| Jul 24, 2024 | 6,065.40 | 6,085.84 | 6,019.00 | 6,019.00 | 5,994.61 | 143 |
| Jul 22, 2024 | 5,932.00 | 5,932.00 | 5,932.00 | 5,932.00 | 5,907.96 | 104 |
| Jul 18, 2024 | 5,958.20 | 5,958.20 | 5,958.20 | 5,958.20 | 5,934.06 | 22 |
| Jul 17, 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,776.50 | 8 |
| Jul 16, 2024 | 5,551.41 | 5,711.76 | 5,551.41 | 5,711.76 | 5,688.62 | 5,185 |
| Jul 15, 2024 | 5,600.00 | 5,661.11 | 5,600.00 | 5,661.11 | 5,638.17 | 32 |
| Jul 5, 2024 | 5,450.00 | 5,450.00 | 5,420.00 | 5,420.00 | 5,398.04 | 102 |
| Jul 11, 2024 | 441.74432 Dividend | |||||
| Jul 3, 2024 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,527.51 | 39 |
| Jul 1, 2024 | 5,537.00 | 5,537.00 | 5,537.00 | 5,537.00 | 5,514.56 | 39 |
| Jun 28, 2024 | 5,543.55 | 5,543.55 | 5,543.55 | 5,543.55 | 5,521.09 | 332 |
| Jun 27, 2024 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 5,547.43 | 11 |
| Jun 26, 2024 | 5,517.00 | 5,538.00 | 5,517.00 | 5,536.00 | 5,513.57 | 241 |
| Jun 25, 2024 | 5,580.00 | 5,591.00 | 5,580.00 | 5,591.00 | 5,568.35 | 203 |
| Jun 24, 2024 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 5,522.53 | 58 |
| Jun 21, 2024 | 5,533.00 | 5,614.50 | 5,533.00 | 5,600.00 | 5,577.31 | 7,557 |
| Jun 20, 2024 | 5,574.00 | 5,630.68 | 5,574.00 | 5,630.68 | 5,607.86 | 8,508 |
| Jun 18, 2024 | 5,316.00 | 5,316.00 | 5,259.00 | 5,259.00 | 5,237.69 | 2,286 |
| Jun 17, 2024 | 5,342.00 | 5,342.00 | 5,254.00 | 5,254.00 | 5,232.71 | 328 |
| Jun 14, 2024 | 5,259.95 | 5,259.95 | 5,259.95 | 5,259.95 | 5,238.64 | 153 |
| Jun 13, 2024 | 5,312.00 | 5,312.00 | 5,291.00 | 5,300.00 | 5,278.52 | 2,439 |
| Jun 12, 2024 | 5,497.00 | 5,510.00 | 5,348.00 | 5,348.00 | 5,326.33 | 1,283 |
| Jun 11, 2024 | 5,338.00 | 5,338.00 | 5,336.00 | 5,336.00 | 5,314.38 | 69 |
| Jun 10, 2024 | 5,312.77 | 5,312.77 | 5,294.21 | 5,294.21 | 5,272.76 | 257 |
| Jun 7, 2024 | 5,321.00 | 5,321.00 | 5,311.00 | 5,311.00 | 5,289.48 | 6,036 |
| Jun 6, 2024 | 5,129.00 | 5,200.00 | 5,127.00 | 5,200.00 | 5,178.93 | 1,097 |
| Jun 4, 2024 | 5,133.00 | 5,133.00 | 5,131.88 | 5,131.88 | 5,111.09 | 4,349 |
| Jun 3, 2024 | 4,836.79 | 4,969.55 | 4,836.79 | 4,969.55 | 4,949.41 | 121 |