|
 ACCOR - [Ticker: AC.PA] |     | | Last Trade | 42.72 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | -0.12 (-0.280%) | Open | 42.75 | | High | 42.97 | Low | 42.64 | | Volume | 746,326 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 38.00 x 10,000 - 38.65 x 22,600 | | Former Close | 42.84 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AC.PA quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 28.86 | 28.91 | 28.86 | 28.86 | 00:00:00 | | 2003-01-02 | 843,100 | 28.90 | 30.00 | 28.60 | 29.75 | 00:00:00 | | 2003-01-03 | 1,212,900 | 30.27 | 30.50 | 29.52 | 30.50 | 00:00:00 | | 2003-01-06 | 964,600 | 30.31 | 31.00 | 29.85 | 30.15 | 00:00:00 | | 2003-01-07 | 750,600 | 30.30 | 30.30 | 29.50 | 29.60 | 00:00:00 | | 2003-01-08 | 996,000 | 29.50 | 29.74 | 28.90 | 29.00 | 00:00:00 | | 2003-01-09 | 1,064,400 | 28.91 | 29.25 | 28.42 | 28.97 | 00:00:00 | | 2003-01-10 | 659,600 | 28.65 | 29.13 | 28.50 | 28.60 | 00:00:00 | | 2003-01-13 | 1,306,000 | 29.00 | 29.29 | 28.83 | 29.00 | 00:00:00 | | 2003-01-14 | 1,188,800 | 29.21 | 29.76 | 28.79 | 28.95 | 00:00:00 | | 2003-01-15 | 1,303,200 | 29.09 | 29.29 | 27.99 | 28.00 | 00:00:00 | | 2003-01-16 | 1,663,300 | 28.03 | 29.20 | 28.03 | 28.67 | 00:00:00 | | 2003-01-17 | 1,440,700 | 28.68 | 29.00 | 28.33 | 28.75 | 00:00:00 | | 2003-01-20 | 626,100 | 28.65 | 29.00 | 27.91 | 28.36 | 00:00:00 | | 2003-01-21 | 795,200 | 28.47 | 28.99 | 27.56 | 27.74 | 00:00:00 | | 2003-01-22 | 2,009,000 | 27.49 | 27.65 | 26.42 | 26.98 | 00:00:00 | | 2003-01-23 | 1,157,100 | 27.42 | 27.42 | 26.00 | 26.20 | 00:00:00 | | 2003-01-24 | 1,075,900 | 26.16 | 26.77 | 26.00 | 26.18 | 00:00:00 | | 2003-01-27 | 1,319,400 | 26.00 | 26.21 | 25.38 | 25.64 | 00:00:00 | | 2003-01-28 | 1,477,200 | 25.95 | 27.35 | 25.68 | 26.64 | 00:00:00 | | 2003-01-29 | 1,509,700 | 26.69 | 26.70 | 26.04 | 26.66 | 00:00:00 | | 2003-01-30 | 1,246,900 | 26.73 | 28.60 | 26.34 | 28.50 | 00:00:00 | | 2003-01-31 | 1,028,700 | 27.74 | 29.15 | 27.74 | 28.62 | 00:00:00 | | 2003-02-03 | 729,200 | 29.47 | 29.47 | 28.72 | 28.93 | 00:00:00 | | 2003-02-04 | 935,100 | 28.88 | 29.20 | 27.50 | 27.59 | 00:00:00 | | 2003-02-05 | 1,063,400 | 27.60 | 28.23 | 27.39 | 27.51 | 00:00:00 | | 2003-02-06 | 980,800 | 27.50 | 28.19 | 27.50 | 27.85 | 00:00:00 | | 2003-02-07 | 1,060,000 | 27.61 | 28.90 | 27.61 | 28.63 | 00:00:00 | | 2003-02-10 | 1,146,000 | 28.75 | 28.95 | 28.02 | 28.25 | 00:00:00 | | 2003-02-11 | 918,000 | 28.39 | 29.60 | 28.06 | 29.37 | 00:00:00 | | 2003-02-12 | 1,013,700 | 28.90 | 29.40 | 28.20 | 28.50 | 00:00:00 | | 2003-02-13 | 586,500 | 28.30 | 29.00 | 28.01 | 28.70 | 00:00:00 | | 2003-02-14 | 1,162,800 | 28.70 | 30.15 | 28.70 | 29.66 | 00:00:00 | | 2003-02-17 | 385,700 | 30.25 | 30.50 | 29.74 | 29.89 | 00:00:00 | | 2003-02-18 | 506,000 | 30.09 | 30.88 | 29.67 | 30.61 | 00:00:00 | | 2003-02-19 | 732,300 | 30.75 | 30.84 | 30.25 | 30.45 | 00:00:00 | | 2003-02-20 | 662,800 | 30.40 | 30.55 | 29.26 | 29.43 | 00:00:00 | | 2003-02-21 | 537,900 | 29.03 | 29.95 | 29.03 | 29.71 | 00:00:00 | | 2003-02-24 | 633,900 | 29.61 | 30.20 | 28.90 | 29.01 | 00:00:00 | | 2003-02-25 | 1,116,500 | 28.70 | 29.00 | 28.00 | 28.25 | 00:00:00 | | 2003-02-26 | 5,149,900 | 28.50 | 29.01 | 27.80 | 27.85 | 00:00:00 | | 2003-02-27 | 1,137,700 | 27.50 | 29.18 | 27.49 | 29.01 | 00:00:00 | | 2003-02-28 | 1,424,200 | 30.45 | 30.45 | 27.49 | 28.50 | 00:00:00 | | 2003-03-03 | 1,007,600 | 28.93 | 29.58 | 28.38 | 28.66 | 00:00:00 | | 2003-03-04 | 857,000 | 28.69 | 28.79 | 27.37 | 27.70 | 00:00:00 | | 2003-03-05 | 1,112,200 | 27.85 | 28.40 | 26.90 | 27.51 | 00:00:00 | | 2003-03-06 | 899,700 | 27.50 | 28.40 | 26.99 | 27.18 | 00:00:00 | | 2003-03-07 | 858,200 | 26.94 | 26.99 | 26.05 | 26.35 | 00:00:00 | | 2003-03-10 | 592,400 | 26.10 | 26.75 | 25.80 | 25.94 | 00:00:00 | | 2003-03-11 | 830,500 | 25.58 | 26.80 | 25.52 | 26.52 | 00:00:00 | | 2003-03-12 | 1,077,700 | 26.50 | 27.20 | 25.01 | 25.41 | 00:00:00 | | 2003-03-13 | 1,045,400 | 25.90 | 27.15 | 25.70 | 26.99 | 00:00:00 | | 2003-03-14 | 1,436,500 | 27.12 | 28.70 | 26.59 | 28.44 | 00:00:00 | | 2003-03-17 | 780,200 | 26.53 | 29.59 | 26.53 | 29.40 | 00:00:00 | | 2003-03-18 | 1,433,400 | 29.40 | 31.00 | 28.51 | 29.70 | 00:00:00 | | 2003-03-19 | 962,900 | 29.65 | 30.00 | 29.05 | 29.60 | 00:00:00 | | 2003-03-20 | 833,600 | 29.48 | 29.98 | 28.70 | 28.83 | 00:00:00 | | 2003-03-21 | 567,400 | 28.94 | 30.35 | 28.94 | 30.35 | 00:00:00 | | 2003-03-24 | 861,600 | 29.98 | 30.09 | 28.40 | 28.57 | 00:00:00 | | 2003-03-25 | 1,121,600 | 28.11 | 28.50 | 27.11 | 28.26 | 00:00:00 | | 2003-03-26 | 994,500 | 27.72 | 28.69 | 27.30 | 27.44 | 00:00:00 | | 2003-03-27 | 636,700 | 27.37 | 27.82 | 27.10 | 27.22 | 00:00:00 | | 2003-03-28 | 1,698,400 | 27.01 | 27.10 | 25.55 | 26.16 | 00:00:00 | | 2003-03-31 | 1,374,900 | 25.70 | 26.12 | 25.12 | 25.32 | 00:00:00 | | 2003-04-01 | 989,900 | 25.10 | 26.15 | 25.10 | 25.64 | 00:00:00 | | 2003-04-02 | 1,138,100 | 26.00 | 27.08 | 25.93 | 26.70 | 00:00:00 | | 2003-04-03 | 802,300 | 27.19 | 27.60 | 26.70 | 27.42 | 00:00:00 | | 2003-04-04 | 1,010,500 | 27.70 | 28.08 | 27.01 | 27.48 | 00:00:00 | | 2003-04-07 | 1,147,100 | 28.35 | 29.28 | 27.85 | 28.81 | 00:00:00 | | 2003-04-08 | 1,125,000 | 28.80 | 28.87 | 27.69 | 28.00 | 00:00:00 | | 2003-04-09 | 1,008,900 | 27.72 | 28.96 | 26.71 | 28.50 | 00:00:00 | | 2003-04-10 | 1,489,900 | 28.33 | 28.33 | 26.70 | 26.80 | 00:00:00 | | 2003-04-11 | 2,009,400 | 27.00 | 27.21 | 26.65 | 26.65 | 00:00:00 | | 2003-04-14 | 914,200 | 26.60 | 27.10 | 26.43 | 26.53 | 00:00:00 | | 2003-04-15 | 1,666,200 | 26.82 | 27.45 | 26.82 | 27.37 | 00:00:00 | | 2003-04-16 | 1,701,000 | 27.95 | 28.21 | 27.40 | 27.83 | 00:00:00 | | 2003-04-17 | 1,220,700 | 27.23 | 28.01 | 27.19 | 27.34 | 00:00:00 | | 2003-04-18 | 0 | 27.34 | 27.34 | 27.34 | 27.34 | 00:00:00 | | 2003-04-21 | 0 | 27.34 | 27.34 | 27.34 | 27.34 | 00:00:00 | | 2003-04-22 | 731,100 | 27.59 | 27.65 | 26.57 | 26.99 | 00:00:00 | | 2003-04-23 | 1,657,700 | 27.75 | 29.30 | 27.60 | 28.50 | 00:00:00 | | 2003-04-24 | 1,643,000 | 28.10 | 29.09 | 28.08 | 28.45 | 00:00:00 | | 2003-04-25 | 944,400 | 28.50 | 28.50 | 27.75 | 27.90 | 00:00:00 | | 2003-04-28 | 741,700 | 27.55 | 28.80 | 27.55 | 28.75 | 00:00:00 | | 2003-04-29 | 992,900 | 29.01 | 29.70 | 28.83 | 28.88 | 00:00:00 | | 2003-04-30 | 956,600 | 28.75 | 29.90 | 28.75 | 29.53 | 00:00:00 | | 2003-05-01 | 0 | 29.53 | 29.53 | 29.53 | 29.53 | 00:00:00 | | 2003-05-02 | 1,035,500 | 29.40 | 29.56 | 28.73 | 29.12 | 00:00:00 | | 2003-05-05 | 1,287,000 | 29.50 | 30.74 | 29.40 | 30.54 | 00:00:00 | | 2003-05-06 | 1,112,000 | 30.49 | 30.86 | 29.90 | 30.70 | 00:00:00 | | 2003-05-07 | 2,675,700 | 30.74 | 32.97 | 30.50 | 31.87 | 00:00:00 | | 2003-05-08 | 1,298,600 | 31.35 | 31.90 | 30.70 | 31.02 | 00:00:00 | | 2003-05-09 | 886,200 | 30.56 | 31.84 | 30.56 | 31.62 | 00:00:00 | | 2003-05-12 | 879,400 | 31.61 | 31.92 | 30.53 | 30.96 | 00:00:00 | | 2003-05-13 | 1,006,600 | 31.37 | 31.37 | 30.33 | 31.15 | 00:00:00 | | 2003-05-14 | 1,192,500 | 30.63 | 31.96 | 30.63 | 31.78 | 00:00:00 | | 2003-05-15 | 1,278,900 | 31.70 | 32.97 | 31.70 | 32.72 | 00:00:00 | | 2003-05-16 | 992,400 | 32.60 | 33.04 | 31.80 | 32.24 | 00:00:00 | | 2003-05-19 | 2,814,400 | 31.70 | 31.73 | 30.71 | 30.90 | 00:00:00 | | 2003-05-20 | 897,200 | 30.69 | 31.06 | 30.43 | 30.77 | 00:00:00 | | 2003-05-21 | 1,732,000 | 30.97 | 30.97 | 29.65 | 30.28 | 00:00:00 | | 2003-05-22 | 1,732,300 | 30.41 | 31.08 | 30.22 | 30.99 | 00:00:00 | | 2003-05-23 | 1,653,800 | 31.33 | 31.35 | 30.66 | 31.10 | 00:00:00 | | 2003-05-26 | 364,300 | 31.07 | 31.57 | 31.07 | 31.18 | 00:00:00 | | 2003-05-27 | 653,100 | 31.20 | 31.20 | 30.09 | 31.00 | 00:00:00 | | 2003-05-28 | 538,500 | 31.14 | 31.68 | 31.14 | 31.38 | 00:00:00 | | 2003-05-29 | 750,100 | 31.11 | 32.44 | 31.11 | 31.81 | 00:00:00 | | 2003-05-30 | 2,438,700 | 31.64 | 32.30 | 31.60 | 31.96 | 00:00:00 | | 2003-06-02 | 1,875,000 | 31.50 | 31.63 | 30.45 | 30.88 | 00:00:00 | | 2003-06-03 | 1,156,400 | 30.88 | 31.90 | 30.71 | 31.90 | 00:00:00 | | 2003-06-04 | 1,889,900 | 32.08 | 33.30 | 32.07 | 32.55 | 00:00:00 | | 2003-06-05 | 1,070,400 | 32.82 | 33.09 | 31.67 | 32.06 | 00:00:00 | | 2003-06-06 | 933,500 | 32.06 | 33.08 | 32.06 | 32.68 | 00:00:00 | | 2003-06-09 | 1,090,500 | 32.50 | 32.99 | 32.50 | 32.64 | 00:00:00 | | 2003-06-10 | 665,200 | 32.81 | 33.05 | 32.50 | 32.92 | 00:00:00 | | 2003-06-11 | 815,500 | 33.21 | 33.30 | 32.52 | 32.95 | 00:00:00 | | 2003-06-12 | 1,510,500 | 32.80 | 33.84 | 32.71 | 33.60 | 00:00:00 | | 2003-06-13 | 1,957,000 | 33.32 | 33.45 | 32.20 | 32.81 | 00:00:00 | | 2003-06-16 | 1,008,500 | 32.81 | 32.99 | 32.43 | 32.90 | 00:00:00 | | 2003-06-17 | 1,116,300 | 33.50 | 33.50 | 33.00 | 33.40 | 00:00:00 | | 2003-06-18 | 1,763,300 | 33.40 | 33.66 | 33.13 | 33.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
