Accenture plc (SNSE:ACN)
Chile · Delayed Price · Currency is CLP · Price in USD 227.00
+13.44 (6.29%)
At close: Oct 16, 2026
SNSE:ACN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 6.29% | 500 |
| Oct 15, 2026 | 213.56 | 213.56 | 213.56 | 213.56 | 213.56 | - | - |
| Oct 14, 2026 | 213.56 | 213.56 | 213.56 | 213.56 | 213.56 | 9.49% | - |
| Oct 13, 2026 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | 0.88% | - |
| Oct 9, 2026 | 195.05 | 195.05 | 195.05 | 195.05 | 193.34 | - | - |
| Oct 8, 2026 | 195.05 | 195.05 | 195.05 | 195.05 | 193.34 | - | - |
| Oct 7, 2026 | 195.05 | 195.05 | 195.05 | 195.05 | 193.34 | - | - |
| Oct 6, 2026 | 195.05 | 195.05 | 195.05 | 195.05 | 193.34 | 11.80% | - |
| Oct 5, 2026 | 174.47 | 174.47 | 174.47 | 174.47 | 172.94 | - | - |
| Oct 2, 2026 | 174.47 | 174.47 | 174.47 | 174.47 | 172.94 | - | - |
| Oct 1, 2026 | 174.47 | 174.47 | 174.47 | 174.47 | 172.94 | - | - |
| Sep 30, 2026 | 174.47 | 174.47 | 174.47 | 174.47 | 172.94 | - | - |
| Sep 29, 2026 | 174.47 | 174.47 | 174.47 | 174.47 | 172.94 | -6.25% | - |
| Sep 28, 2026 | 186.11 | 186.11 | 186.11 | 186.11 | 184.48 | - | - |
| Sep 25, 2026 | 186.11 | 186.11 | 186.11 | 186.11 | 184.48 | - | - |
| Sep 24, 2026 | 186.11 | 186.11 | 186.11 | 186.11 | 184.48 | - | - |
| Sep 23, 2026 | 186.11 | 186.11 | 186.11 | 186.11 | 184.48 | - | - |
| Sep 22, 2026 | 186.11 | 186.11 | 186.11 | 186.11 | 184.48 | -4.56% | - |
| Sep 21, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 193.29 | - | - |
| Sep 17, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 193.29 | - | - |
| Sep 16, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 193.29 | - | - |
| Sep 15, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 193.29 | 8.61% | - |
| Sep 14, 2026 | 179.54 | 179.54 | 179.54 | 179.54 | 177.97 | - | - |
| Sep 11, 2026 | 179.54 | 179.54 | 179.54 | 179.54 | 177.97 | - | - |
| Sep 10, 2026 | 179.54 | 179.54 | 179.54 | 179.54 | 177.97 | - | - |
| Sep 9, 2026 | 179.54 | 179.54 | 179.54 | 179.54 | 177.97 | -3.75% | - |
| Sep 8, 2026 | 186.53 | 186.53 | 186.53 | 186.53 | 184.89 | - | - |
| Sep 7, 2026 | 186.53 | 186.53 | 186.53 | 186.53 | 184.89 | - | - |
| Sep 4, 2026 | 186.53 | 186.53 | 186.53 | 186.53 | 184.89 | - | - |
| Sep 3, 2026 | 186.53 | 186.53 | 186.53 | 186.53 | 184.89 | - | - |
| Sep 2, 2026 | 186.53 | 186.53 | 186.53 | 186.53 | 184.89 | - | - |
| Sep 1, 2026 | 186.53 | 186.53 | 186.53 | 186.53 | 184.89 | - | - |
| Aug 31, 2026 | 186.53 | 186.53 | 186.53 | 186.53 | 184.89 | - | - |
| Aug 28, 2026 | 186.53 | 186.53 | 186.53 | 186.53 | 184.89 | - | - |
| Aug 27, 2026 | 186.53 | 186.53 | 186.53 | 186.53 | 184.89 | - | - |
| Aug 26, 2026 | 186.53 | 186.53 | 186.53 | 186.53 | 184.89 | - | - |
| Aug 25, 2026 | 186.53 | 186.53 | 186.53 | 186.53 | 184.89 | 9.74% | - |
| Aug 24, 2026 | 169.98 | 169.98 | 169.98 | 169.98 | 168.49 | - | - |
| Aug 21, 2026 | 169.98 | 169.98 | 169.98 | 169.98 | 168.49 | - | - |
| Aug 20, 2026 | 169.98 | 169.98 | 169.98 | 169.98 | 168.49 | - | - |
| Aug 19, 2026 | 169.98 | 169.98 | 169.98 | 169.98 | 168.49 | - | - |
| Aug 18, 2026 | 169.98 | 169.98 | 169.98 | 169.98 | 168.49 | -4.64% | - |
| Aug 17, 2026 | 178.25 | 178.25 | 178.25 | 178.25 | 176.69 | - | - |
| Aug 14, 2026 | 178.25 | 178.25 | 178.25 | 178.25 | 176.69 | - | - |
| Aug 13, 2026 | 178.25 | 178.25 | 178.25 | 178.25 | 176.69 | - | - |
| Aug 12, 2026 | 178.25 | 178.25 | 178.25 | 178.25 | 176.69 | - | - |
| Aug 11, 2026 | 178.25 | 178.25 | 178.25 | 178.25 | 176.69 | 7.53% | - |
| Aug 10, 2026 | 165.76 | 165.76 | 165.76 | 165.76 | 164.31 | - | - |
| Aug 7, 2026 | 165.76 | 165.76 | 165.76 | 165.76 | 164.31 | - | - |
| Aug 6, 2026 | 165.76 | 165.76 | 165.76 | 165.76 | 164.31 | - | - |