|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-21 | 702,100 | 70.76 | 70.96 | 70.22 | 70.25 | 00:00:00 | 2007-02-22 | 698,900 | 71.25 | 71.70 | 70.80 | 71.28 | 00:00:00 | 2007-02-23 | 1,202,000 | 71.10 | 71.46 | 70.24 | 70.48 | 00:00:00 | 2007-02-26 | 870,500 | 70.50 | 71.33 | 70.25 | 70.94 | 00:00:00 | 2007-02-27 | 2,396,200 | 70.20 | 70.48 | 66.64 | 67.61 | 00:00:00 | 2007-02-28 | 3,640,800 | 66.00 | 68.49 | 64.91 | 66.73 | 00:00:00 | 2007-03-01 | 4,615,100 | 66.75 | 68.94 | 65.60 | 67.10 | 00:00:00 | 2007-03-02 | 2,068,100 | 68.00 | 68.95 | 66.15 | 66.61 | 00:00:00 | 2007-03-05 | 1,907,300 | 65.65 | 66.44 | 65.08 | 65.68 | 00:00:00 | 2007-03-06 | 2,069,300 | 66.01 | 67.79 | 65.74 | 67.50 | 00:00:00 | 2007-03-07 | 2,651,700 | 68.85 | 69.40 | 67.10 | 68.35 | 00:00:00 | 2007-03-08 | 1,710,800 | 68.95 | 69.15 | 68.00 | 68.95 | 00:00:00 | 2007-03-09 | 1,113,100 | 69.22 | 70.00 | 68.22 | 69.53 | 00:00:00 | 2007-03-12 | 1,665,300 | 70.15 | 70.94 | 69.62 | 69.78 | 00:00:00 | 2007-03-13 | 1,336,400 | 69.95 | 70.12 | 68.07 | 68.38 | 00:00:00 | 2007-03-14 | 1,745,700 | 66.67 | 67.94 | 66.08 | 67.11 | 00:00:00 | 2007-03-15 | 1,924,300 | 67.97 | 68.16 | 67.13 | 67.37 | 00:00:00 | 2007-03-16 | 1,720,300 | 67.05 | 68.13 | 66.93 | 67.76 | 00:00:00 | 2007-03-19 | 776,800 | 69.55 | 69.56 | 68.01 | 68.45 | 00:00:00 | 2007-03-20 | 1,444,400 | 68.78 | 70.23 | 68.41 | 70.13 | 00:00:00 | 2007-03-21 | 1,405,000 | 70.32 | 71.63 | 69.60 | 69.90 | 00:00:00 | 2007-03-22 | 1,423,800 | 70.95 | 71.50 | 70.41 | 70.95 | 00:00:00 | 2007-03-23 | 579,500 | 70.57 | 71.45 | 70.35 | 71.07 | 00:00:00 | 2007-03-26 | 740,400 | 71.24 | 71.38 | 69.85 | 70.33 | 00:00:00 | 2007-03-27 | 939,500 | 70.55 | 70.90 | 70.31 | 70.47 | 00:00:00 | 2007-03-28 | 772,500 | 70.32 | 70.50 | 69.75 | 70.06 | 00:00:00 | 2007-03-29 | 608,100 | 70.59 | 71.75 | 70.34 | 71.40 | 00:00:00 | 2007-03-30 | 849,600 | 71.23 | 72.01 | 70.79 | 71.54 | 00:00:00 | 2007-04-02 | 1,211,800 | 71.60 | 72.94 | 71.10 | 72.90 | 00:00:00 | 2007-04-03 | 1,195,500 | 73.00 | 73.40 | 72.25 | 72.77 | 00:00:00 | 2007-04-04 | 1,255,200 | 73.49 | 73.85 | 72.60 | 73.03 | 00:00:00 | 2007-04-05 | 642,700 | 72.62 | 73.00 | 72.28 | 72.59 | 00:00:00 | 2007-04-06 | 0 | 72.59 | 72.59 | 72.59 | 72.59 | 00:00:00 | 2007-04-09 | 0 | 72.59 | 72.59 | 72.59 | 72.59 | 00:00:00 | 2007-04-10 | 1,058,400 | 73.00 | 73.19 | 72.54 | 73.15 | 00:00:00 | 2007-04-11 | 993,600 | 73.00 | 73.00 | 71.65 | 72.39 | 00:00:00 | 2007-04-12 | 1,431,700 | 72.14 | 72.52 | 71.72 | 72.19 | 00:00:00 | 2007-04-13 | 794,200 | 72.20 | 72.44 | 71.62 | 72.33 | 00:00:00 | 2007-04-16 | 724,000 | 72.46 | 73.46 | 72.37 | 73.29 | 00:00:00 | 2007-04-17 | 1,030,800 | 73.22 | 73.50 | 72.58 | 72.85 | 00:00:00 | 2007-04-18 | 971,100 | 72.99 | 73.38 | 72.32 | 72.56 | 00:00:00 | 2007-04-19 | 1,250,700 | 72.49 | 73.22 | 71.85 | 72.96 | 00:00:00 | 2007-04-20 | 2,231,100 | 73.00 | 74.02 | 72.68 | 73.70 | 00:00:00 | 2007-04-23 | 880,500 | 73.81 | 74.05 | 73.20 | 73.60 | 00:00:00 | 2007-04-24 | 3,302,200 | 73.00 | 73.00 | 70.63 | 71.02 | 00:00:00 | 2007-04-25 | 1,585,200 | 71.25 | 71.71 | 71.15 | 71.35 | 00:00:00 | 2007-04-26 | 2,061,600 | 71.50 | 71.95 | 69.36 | 69.75 | 00:00:00 | 2007-04-27 | 1,577,300 | 70.00 | 70.15 | 68.98 | 69.44 | 00:00:00 | 2007-04-30 | 664,700 | 69.37 | 70.48 | 69.36 | 69.48 | 00:00:00 | 2007-05-01 | 0 | 69.48 | 69.48 | 69.48 | 69.48 | 00:00:00 | 2007-05-02 | 2,095,500 | 69.60 | 70.15 | 69.60 | 69.76 | 00:00:00 | 2007-05-03 | 1,564,200 | 70.10 | 71.60 | 69.65 | 71.40 | 00:00:00 | 2007-05-04 | 1,173,100 | 71.61 | 72.24 | 70.92 | 72.00 | 00:00:00 | 2007-05-07 | 342,700 | 72.00 | 72.22 | 71.33 | 71.86 | 00:00:00 | 2007-05-08 | 861,300 | 71.99 | 71.99 | 70.45 | 70.88 | 00:00:00 | 2007-05-09 | 968,000 | 70.86 | 72.21 | 70.86 | 71.21 | 00:00:00 | 2007-05-10 | 1,572,700 | 71.50 | 72.57 | 71.50 | 72.00 | 00:00:00 | 2007-05-11 | 1,118,700 | 71.50 | 71.90 | 70.45 | 71.33 | 00:00:00 | 2007-05-14 | 845,000 | 70.88 | 71.59 | 70.36 | 70.45 | 00:00:00 | 2007-05-15 | 1,399,700 | 70.00 | 71.50 | 70.00 | 71.37 | 00:00:00 | 2007-05-16 | 2,052,100 | 68.44 | 69.35 | 67.85 | 68.85 | 00:00:00 | 2007-05-17 | 718,200 | 68.85 | 69.49 | 68.64 | 69.13 | 00:00:00 | 2007-05-18 | 1,067,800 | 68.79 | 69.50 | 68.75 | 69.26 | 00:00:00 | 2007-05-21 | 1,103,700 | 69.04 | 69.10 | 68.20 | 68.49 | 00:00:00 | 2007-05-22 | 1,027,500 | 68.07 | 68.45 | 67.60 | 67.90 | 00:00:00 | 2007-05-23 | 1,245,500 | 67.74 | 69.28 | 67.73 | 68.91 | 00:00:00 | 2007-05-24 | 1,098,700 | 68.40 | 68.64 | 67.67 | 67.85 | 00:00:00 | 2007-05-25 | 836,800 | 67.50 | 68.50 | 67.50 | 68.11 | 00:00:00 | 2007-05-28 | 81,300 | 67.80 | 68.24 | 67.61 | 68.21 | 00:00:00 | 2007-05-29 | 897,200 | 67.91 | 68.16 | 67.35 | 67.59 | 00:00:00 | 2007-05-30 | 1,416,400 | 67.16 | 68.96 | 66.75 | 68.73 | 00:00:00 | 2007-05-31 | 1,831,900 | 68.58 | 69.44 | 68.17 | 69.11 | 00:00:00 | 2007-06-01 | 1,344,000 | 69.06 | 69.95 | 68.50 | 69.75 | 00:00:00 | 2007-06-04 | 943,100 | 69.72 | 69.95 | 68.40 | 68.59 | 00:00:00 | 2007-06-05 | 1,213,000 | 68.52 | 69.52 | 68.40 | 68.59 | 00:00:00 | 2007-06-06 | 2,393,100 | 68.24 | 68.31 | 65.55 | 66.01 | 00:00:00 | 2007-06-07 | 2,175,200 | 65.95 | 66.46 | 64.82 | 65.24 | 00:00:00 | 2007-06-08 | 1,630,800 | 64.95 | 66.20 | 64.65 | 65.60 | 00:00:00 | 2007-06-11 | 1,313,300 | 66.00 | 66.67 | 65.62 | 66.19 | 00:00:00 | 2007-06-12 | 966,300 | 66.37 | 66.60 | 65.77 | 66.26 | 00:00:00 | 2007-06-13 | 2,555,900 | 65.30 | 66.14 | 65.25 | 65.55 | 00:00:00 | 2007-06-14 | 1,258,100 | 66.23 | 66.70 | 65.55 | 66.54 | 00:00:00 | 2007-06-15 | 2,961,000 | 67.21 | 67.48 | 65.97 | 67.26 | 00:00:00 | 2007-06-18 | 1,131,000 | 67.50 | 67.97 | 66.42 | 66.74 | 00:00:00 | 2007-06-19 | 1,139,200 | 66.99 | 67.46 | 65.59 | 65.62 | 00:00:00 | 2007-06-20 | 1,461,700 | 66.12 | 66.90 | 65.85 | 66.36 | 00:00:00 | 2007-06-21 | 1,362,300 | 65.80 | 66.38 | 65.31 | 66.00 | 00:00:00 | 2007-06-22 | 1,334,900 | 66.33 | 66.50 | 65.16 | 65.26 | 00:00:00 | 2007-06-25 | 1,761,500 | 65.00 | 65.10 | 64.02 | 64.97 | 00:00:00 | 2007-06-26 | 1,662,700 | 64.48 | 64.79 | 63.88 | 64.54 | 00:00:00 | 2007-06-27 | 1,658,300 | 63.91 | 64.59 | 63.62 | 64.45 | 00:00:00 | 2007-06-28 | 1,570,100 | 65.29 | 65.65 | 64.81 | 65.40 | 00:00:00 | 2007-06-29 | 1,238,000 | 65.78 | 66.00 | 64.68 | 65.72 | 00:00:00 | 2007-07-02 | 673,100 | 65.14 | 65.84 | 65.14 | 65.66 | 00:00:00 | 2007-07-03 | 1,215,800 | 66.01 | 66.01 | 64.84 | 64.90 | 00:00:00 | 2007-07-04 | 5,979,800 | 68.20 | 71.69 | 68.00 | 71.56 | 00:00:00 | 2007-07-05 | 2,635,700 | 71.45 | 72.20 | 69.75 | 70.70 | 00:00:00 | 2007-07-06 | 1,036,900 | 70.72 | 70.90 | 70.05 | 70.65 | 00:00:00 | 2007-07-09 | 1,371,400 | 70.55 | 71.15 | 70.10 | 70.88 | 00:00:00 | 2007-07-10 | 1,444,600 | 70.60 | 70.88 | 69.20 | 69.31 | 00:00:00 | 2007-07-11 | 5,484,900 | 68.94 | 75.32 | 67.87 | 72.96 | 00:00:00 | 2007-07-12 | 3,418,500 | 72.80 | 73.35 | 70.92 | 71.88 | 00:00:00 | 2007-07-13 | 1,655,000 | 72.31 | 72.91 | 71.00 | 71.61 | 00:00:00 | 2007-07-16 | 905,100 | 72.00 | 72.15 | 70.64 | 70.90 | 00:00:00 | 2007-07-17 | 1,164,600 | 70.80 | 70.92 | 69.80 | 70.17 | 00:00:00 | 2007-07-18 | 3,337,800 | 68.75 | 69.26 | 67.91 | 68.10 | 00:00:00 | 2007-07-19 | 1,043,300 | 68.34 | 69.47 | 68.20 | 68.57 | 00:00:00 | 2007-07-20 | 1,219,600 | 68.30 | 68.56 | 66.64 | 66.64 | 00:00:00 | 2007-07-23 | 1,033,000 | 66.52 | 67.47 | 66.30 | 67.29 | 00:00:00 | 2007-07-24 | 1,258,800 | 67.44 | 67.44 | 66.28 | 66.57 | 00:00:00 | 2007-07-25 | 1,473,700 | 66.50 | 66.50 | 65.65 | 66.09 | 00:00:00 | 2007-07-26 | 2,643,800 | 66.20 | 66.26 | 62.95 | 62.95 | 00:00:00 | 2007-07-27 | 2,795,600 | 62.79 | 62.90 | 61.18 | 61.82 | 00:00:00 | 2007-07-30 | 2,134,400 | 61.63 | 61.80 | 60.73 | 61.17 | 00:00:00 | 2007-07-31 | 2,123,000 | 61.91 | 63.85 | 61.70 | 63.30 | 00:00:00 | 2007-08-01 | 1,991,200 | 62.35 | 62.78 | 61.50 | 61.55 | 00:00:00 | 2007-08-02 | 1,827,700 | 62.20 | 62.65 | 61.15 | 61.57 | 00:00:00 | 2007-08-03 | 2,075,200 | 61.81 | 61.87 | 59.37 | 59.51 | 00:00:00 | 2007-08-06 | 2,080,200 | 59.06 | 59.68 | 58.14 | 58.31 | 00:00:00 | 2007-08-07 | 2,329,300 | 59.20 | 59.20 | 58.32 | 58.55 | 00:00:00 | 2007-08-08 | 2,906,900 | 59.00 | 62.43 | 58.73 | 61.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|