|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 2,906,900 | 59.00 | 62.43 | 58.73 | 61.95 | 00:00:00 | | 2007-08-09 | 2,961,600 | 61.40 | 62.66 | 59.10 | 59.69 | 00:00:00 | | 2007-08-10 | 2,335,100 | 58.49 | 58.49 | 57.00 | 57.16 | 00:00:00 | | 2007-08-13 | 2,317,000 | 58.49 | 59.32 | 57.15 | 59.03 | 00:00:00 | | 2007-08-14 | 2,009,300 | 59.00 | 60.77 | 58.15 | 59.44 | 00:00:00 | | 2007-08-15 | 1,647,800 | 58.26 | 58.67 | 57.90 | 58.03 | 00:00:00 | | 2007-08-16 | 2,302,600 | 57.12 | 57.39 | 54.72 | 55.50 | 00:00:00 | | 2007-08-17 | 3,120,300 | 55.70 | 56.70 | 54.72 | 55.25 | 00:00:00 | | 2007-08-20 | 1,675,200 | 56.37 | 56.70 | 55.55 | 56.20 | 00:00:00 | | 2007-08-21 | 1,464,300 | 56.22 | 57.18 | 55.51 | 57.18 | 00:00:00 | | 2007-08-22 | 2,039,900 | 57.46 | 59.61 | 57.03 | 59.42 | 00:00:00 | | 2007-08-23 | 1,601,000 | 60.50 | 61.15 | 59.95 | 59.98 | 00:00:00 | | 2007-08-24 | 656,100 | 59.52 | 60.49 | 59.28 | 60.49 | 00:00:00 | | 2007-08-27 | 705,600 | 60.91 | 61.62 | 60.35 | 60.56 | 00:00:00 | | 2007-08-28 | 816,800 | 60.55 | 60.73 | 59.07 | 59.43 | 00:00:00 | | 2007-08-29 | 2,733,500 | 59.99 | 62.91 | 59.77 | 62.91 | 00:00:00 | | 2007-08-30 | 1,902,400 | 63.90 | 64.05 | 61.55 | 62.37 | 00:00:00 | | 2007-08-31 | 1,781,500 | 63.17 | 63.46 | 62.83 | 63.01 | 00:00:00 | | 2007-09-03 | 1,141,700 | 63.80 | 64.54 | 63.40 | 63.87 | 00:00:00 | | 2007-09-04 | 870,100 | 63.90 | 64.17 | 63.16 | 63.25 | 00:00:00 | | 2007-09-05 | 1,703,400 | 63.25 | 63.39 | 61.30 | 61.30 | 00:00:00 | | 2007-09-06 | 1,128,100 | 61.59 | 62.45 | 61.14 | 62.13 | 00:00:00 | | 2007-09-07 | 1,398,700 | 62.25 | 62.26 | 60.24 | 60.24 | 00:00:00 | | 2007-09-10 | 1,507,100 | 60.24 | 60.75 | 59.06 | 59.88 | 00:00:00 | | 2007-09-11 | 945,100 | 60.90 | 61.48 | 60.02 | 61.42 | 00:00:00 | | 2007-09-12 | 1,123,500 | 61.42 | 62.59 | 61.11 | 62.34 | 00:00:00 | | 2007-09-13 | 1,340,000 | 62.35 | 63.50 | 62.03 | 63.25 | 00:00:00 | | 2007-09-14 | 1,304,500 | 63.09 | 63.30 | 61.50 | 62.67 | 00:00:00 | | 2007-09-17 | 1,991,800 | 62.81 | 63.07 | 60.66 | 61.02 | 00:00:00 | | 2007-09-18 | 1,167,000 | 60.72 | 62.09 | 60.71 | 61.45 | 00:00:00 | | 2007-09-19 | 1,960,700 | 63.00 | 64.04 | 62.95 | 63.45 | 00:00:00 | | 2007-09-20 | 1,165,100 | 63.11 | 63.29 | 62.52 | 62.75 | 00:00:00 | | 2007-09-21 | 3,317,500 | 62.75 | 63.43 | 61.57 | 62.05 | 00:00:00 | | 2007-09-24 | 950,600 | 62.36 | 62.41 | 61.07 | 62.06 | 00:00:00 | | 2007-09-25 | 1,490,900 | 62.03 | 62.39 | 60.01 | 60.60 | 00:00:00 | | 2007-09-26 | 1,549,100 | 60.99 | 61.34 | 60.08 | 60.19 | 00:00:00 | | 2007-09-27 | 2,303,900 | 60.76 | 63.35 | 60.76 | 62.85 | 00:00:00 | | 2007-09-28 | 1,182,800 | 63.05 | 63.22 | 61.61 | 62.26 | 00:00:00 | | 2007-10-01 | 939,500 | 62.22 | 63.85 | 62.12 | 63.84 | 00:00:00 | | 2007-10-02 | 1,911,600 | 64.80 | 66.84 | 64.56 | 66.23 | 00:00:00 | | 2007-10-03 | 786,200 | 66.29 | 66.68 | 66.01 | 66.45 | 00:00:00 | | 2007-10-04 | 888,100 | 66.43 | 66.83 | 66.00 | 66.50 | 00:00:00 | | 2007-10-05 | 1,104,600 | 66.90 | 68.26 | 66.60 | 67.55 | 00:00:00 | | 2007-10-08 | 997,600 | 67.84 | 68.99 | 67.68 | 68.41 | 00:00:00 | | 2007-10-09 | 1,036,600 | 68.89 | 69.00 | 68.07 | 68.71 | 00:00:00 | | 2007-10-10 | 1,167,700 | 69.00 | 69.30 | 67.88 | 68.14 | 00:00:00 | | 2007-10-11 | 910,300 | 67.97 | 69.30 | 67.97 | 68.46 | 00:00:00 | | 2007-10-12 | 996,300 | 68.50 | 68.50 | 66.90 | 68.16 | 00:00:00 | | 2007-10-15 | 573,600 | 68.16 | 68.69 | 67.30 | 67.50 | 00:00:00 | | 2007-10-16 | 1,027,500 | 67.02 | 67.96 | 66.63 | 67.32 | 00:00:00 | | 2007-10-17 | 1,115,000 | 67.59 | 68.00 | 66.51 | 66.83 | 00:00:00 | | 2007-10-18 | 820,300 | 67.30 | 67.50 | 66.30 | 66.61 | 00:00:00 | | 2007-10-19 | 1,198,300 | 66.34 | 66.89 | 64.55 | 64.98 | 00:00:00 | | 2007-10-22 | 1,764,600 | 66.30 | 64.55 | 63.12 | 64.27 | 00:00:00 | | 2007-10-23 | 1,427,100 | 65.80 | 66.55 | 64.90 | 65.95 | 00:00:00 | | 2007-10-24 | 1,025,200 | 66.35 | 66.42 | 64.86 | 64.96 | 00:00:00 | | 2007-10-25 | 1,463,700 | 65.40 | 66.40 | 65.40 | 66.23 | 00:00:00 | | 2007-10-26 | 1,017,000 | 66.34 | 66.42 | 65.10 | 65.42 | 00:00:00 | | 2007-10-29 | 935,800 | 66.45 | 66.59 | 65.39 | 65.60 | 00:00:00 | | 2007-10-30 | 764,900 | 65.18 | 65.90 | 64.66 | 64.80 | 00:00:00 | | 2007-10-31 | 761,500 | 64.63 | 66.25 | 64.63 | 65.87 | 00:00:00 | | 2007-11-01 | 898,100 | 66.00 | 66.00 | 64.59 | 65.61 | 00:00:00 | | 2007-11-02 | 682,800 | 65.00 | 65.53 | 64.63 | 65.39 | 00:00:00 | | 2007-11-05 | 997,600 | 65.25 | 65.25 | 64.06 | 64.21 | 00:00:00 | | 2007-11-06 | 1,521,900 | 64.45 | 64.85 | 63.41 | 64.62 | 00:00:00 | | 2007-11-07 | 1,445,900 | 63.81 | 64.79 | 62.51 | 62.91 | 00:00:00 | | 2007-11-08 | 2,240,700 | 61.40 | 61.85 | 60.64 | 60.94 | 00:00:00 | | 2007-11-09 | 3,124,100 | 61.17 | 61.32 | 58.11 | 58.73 | 00:00:00 | | 2007-11-12 | 1,466,900 | 58.80 | 59.70 | 58.10 | 59.10 | 00:00:00 | | 2007-11-13 | 1,608,300 | 58.58 | 59.35 | 58.10 | 59.07 | 00:00:00 | | 2007-11-14 | 1,299,800 | 59.50 | 61.08 | 59.50 | 60.12 | 00:00:00 | | 2007-11-15 | 1,311,700 | 60.01 | 60.49 | 58.25 | 58.78 | 00:00:00 | | 2007-11-16 | 1,341,600 | 58.60 | 59.14 | 58.20 | 58.84 | 00:00:00 | | 2007-11-19 | 1,784,400 | 58.91 | 59.20 | 56.80 | 57.15 | 00:00:00 | | 2007-11-20 | 1,572,500 | 57.32 | 57.91 | 56.80 | 57.00 | 00:00:00 | | 2007-11-21 | 2,037,300 | 56.21 | 56.21 | 55.15 | 55.90 | 00:00:00 | | 2007-11-22 | 1,898,300 | 56.21 | 56.59 | 55.54 | 56.30 | 00:00:00 | | 2007-11-23 | 1,059,900 | 56.22 | 57.29 | 55.82 | 56.90 | 00:00:00 | | 2007-11-26 | 863,000 | 57.67 | 57.80 | 55.89 | 56.10 | 00:00:00 | | 2007-11-27 | 2,913,800 | 55.35 | 56.41 | 52.96 | 53.95 | 00:00:00 | | 2007-11-28 | 1,983,100 | 54.83 | 56.78 | 53.60 | 56.50 | 00:00:00 | | 2007-11-29 | 1,548,200 | 56.86 | 57.60 | 55.55 | 56.60 | 00:00:00 | | 2007-11-30 | 1,503,300 | 56.60 | 58.15 | 56.36 | 57.85 | 00:00:00 | | 2007-12-03 | 1,314,800 | 58.08 | 58.83 | 56.72 | 56.92 | 00:00:00 | | 2007-12-04 | 1,880,100 | 57.16 | 57.16 | 55.31 | 55.96 | 00:00:00 | | 2007-12-05 | 825,300 | 56.62 | 57.40 | 56.00 | 57.11 | 00:00:00 | | 2007-12-06 | 1,317,900 | 57.50 | 58.75 | 56.68 | 57.94 | 00:00:00 | | 2007-12-07 | 1,224,500 | 58.32 | 59.55 | 58.20 | 58.76 | 00:00:00 | | 2007-12-10 | 1,085,900 | 58.45 | 59.89 | 58.30 | 59.41 | 00:00:00 | | 2007-12-11 | 1,083,700 | 59.50 | 59.85 | 58.47 | 58.97 | 00:00:00 | | 2007-12-12 | 1,906,000 | 57.90 | 58.46 | 56.83 | 57.81 | 00:00:00 | | 2007-12-13 | 2,550,800 | 56.90 | 57.18 | 55.25 | 56.10 | 00:00:00 | | 2007-12-14 | 1,388,400 | 57.23 | 57.28 | 55.80 | 56.27 | 00:00:00 | | 2007-12-17 | 2,115,700 | 55.43 | 55.50 | 53.84 | 54.00 | 00:00:00 | | 2007-12-18 | 1,983,300 | 53.79 | 54.20 | 53.46 | 53.65 | 00:00:00 | | 2007-12-19 | 2,103,400 | 53.60 | 53.60 | 52.48 | 52.83 | 00:00:00 | | 2007-12-20 | 3,287,600 | 53.80 | 54.60 | 52.21 | 52.60 | 00:00:00 | | 2007-12-21 | 5,245,300 | 53.60 | 53.92 | 53.35 | 53.75 | 00:00:00 | | 2007-12-24 | 446,100 | 53.20 | 54.90 | 53.15 | 54.00 | 00:00:00 | | 2007-12-25 | 0 | 54.00 | 54.00 | 54.00 | 54.00 | 00:00:00 | | 2007-12-26 | 0 | 54.00 | 54.00 | 54.00 | 54.00 | 00:00:00 | | 2007-12-27 | 1,262,300 | 54.03 | 54.20 | 53.28 | 53.47 | 00:00:00 | | 2007-12-28 | 962,800 | 53.24 | 54.80 | 53.19 | 54.75 | 00:00:00 | | 2007-12-31 | 324,200 | 55.29 | 55.29 | 54.43 | 54.70 | 00:00:00 | | 2008-01-01 | 0 | 54.70 | 54.70 | 54.70 | 54.70 | 00:00:00 | | 2008-01-02 | 1,189,700 | 54.75 | 55.75 | 54.28 | 54.42 | 00:00:00 | | 2008-01-03 | 1,395,700 | 54.07 | 54.72 | 53.40 | 54.03 | 00:00:00 | | 2008-01-04 | 2,674,600 | 53.50 | 53.81 | 52.50 | 52.79 | 00:00:00 | | 2008-01-07 | 1,513,600 | 52.50 | 53.14 | 51.35 | 51.66 | 00:00:00 | | 2008-01-08 | 2,143,000 | 51.73 | 51.96 | 49.25 | 51.03 | 00:00:00 | | 2008-01-09 | 3,136,300 | 50.50 | 50.80 | 48.07 | 48.09 | 00:00:00 | | 2008-01-10 | 3,474,700 | 49.85 | 49.91 | 48.60 | 49.50 | 00:00:00 | | 2008-01-11 | 2,457,500 | 49.46 | 50.75 | 48.70 | 50.54 | 00:00:00 | | 2008-01-14 | 2,627,100 | 50.69 | 52.50 | 50.69 | 52.30 | 00:00:00 | | 2008-01-15 | 2,435,600 | 52.37 | 52.68 | 50.70 | 51.26 | 00:00:00 | | 2008-01-16 | 4,178,400 | 51.06 | 51.19 | 49.13 | 49.88 | 00:00:00 | | 2008-01-17 | 3,169,400 | 50.50 | 50.88 | 48.92 | 49.25 | 00:00:00 | | 2008-01-18 | 2,680,200 | 49.04 | 50.39 | 48.53 | 48.83 | 00:00:00 | | 2008-01-21 | 2,996,000 | 48.10 | 48.26 | 45.70 | 46.30 | 00:00:00 | | 2008-01-22 | 3,624,100 | 44.83 | 48.18 | 44.47 | 47.28 | 00:00:00 | | 2008-01-23 | 2,730,900 | 48.15 | 48.15 | 45.56 | 47.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
