|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 2,730,900 | 48.15 | 48.15 | 45.56 | 47.08 | 00:00:00 | | 2008-01-24 | 4,088,000 | 48.92 | 52.18 | 48.59 | 52.18 | 00:00:00 | | 2008-01-25 | 2,273,000 | 52.90 | 53.18 | 51.70 | 52.06 | 00:00:00 | | 2008-01-28 | 1,251,100 | 51.03 | 51.99 | 50.71 | 51.92 | 00:00:00 | | 2008-01-29 | 1,387,000 | 52.48 | 53.10 | 52.01 | 52.55 | 00:00:00 | | 2008-01-30 | 1,350,200 | 52.55 | 53.20 | 52.05 | 52.45 | 00:00:00 | | 2008-01-31 | 2,766,900 | 52.28 | 52.40 | 49.64 | 51.00 | 00:00:00 | | 2008-02-01 | 2,294,800 | 51.26 | 52.18 | 50.50 | 51.50 | 00:00:00 | | 2008-02-04 | 1,541,300 | 52.20 | 52.23 | 51.14 | 51.47 | 00:00:00 | | 2008-02-05 | 2,661,100 | 51.30 | 51.40 | 49.15 | 49.77 | 00:00:00 | | 2008-02-06 | 2,139,400 | 49.05 | 50.19 | 49.00 | 49.56 | 00:00:00 | | 2008-02-07 | 2,280,300 | 49.44 | 49.51 | 48.03 | 48.47 | 00:00:00 | | 2008-02-08 | 1,477,100 | 48.98 | 49.66 | 47.35 | 47.52 | 00:00:00 | | 2008-02-11 | 1,953,100 | 47.20 | 47.25 | 46.20 | 46.40 | 00:00:00 | | 2008-02-12 | 2,899,500 | 46.64 | 47.84 | 46.45 | 47.64 | 00:00:00 | | 2008-02-13 | 2,179,500 | 47.39 | 48.80 | 47.03 | 48.60 | 00:00:00 | | 2008-02-14 | 2,270,600 | 49.50 | 50.20 | 49.20 | 49.55 | 00:00:00 | | 2008-02-15 | 1,395,100 | 49.06 | 49.75 | 47.80 | 48.02 | 00:00:00 | | 2008-02-18 | 1,489,100 | 48.44 | 49.80 | 48.31 | 49.59 | 00:00:00 | | 2008-02-19 | 2,212,200 | 49.49 | 51.60 | 49.02 | 51.25 | 00:00:00 | | 2008-02-20 | 1,095,200 | 51.17 | 51.29 | 50.17 | 51.17 | 00:00:00 | | 2008-02-21 | 1,253,500 | 51.63 | 52.50 | 51.26 | 52.01 | 00:00:00 | | 2008-02-22 | 1,182,500 | 51.54 | 52.50 | 50.95 | 51.65 | 00:00:00 | | 2008-02-25 | 993,600 | 52.00 | 53.52 | 52.00 | 53.35 | 00:00:00 | | 2008-02-26 | 1,537,700 | 54.00 | 54.39 | 52.80 | 53.20 | 00:00:00 | | 2008-02-27 | 3,845,000 | 53.03 | 53.80 | 49.36 | 50.95 | 00:00:00 | | 2008-02-28 | 2,066,600 | 50.45 | 50.75 | 49.20 | 49.45 | 00:00:00 | | 2008-02-29 | 2,629,700 | 49.10 | 49.15 | 47.02 | 47.24 | 00:00:00 | | 2008-03-03 | 1,933,900 | 46.25 | 47.30 | 45.75 | 46.91 | 00:00:00 | | 2008-03-04 | 2,351,900 | 47.14 | 47.25 | 45.98 | 46.30 | 00:00:00 | | 2008-03-05 | 1,248,100 | 46.87 | 48.01 | 46.61 | 47.64 | 00:00:00 | | 2008-03-06 | 1,818,000 | 47.80 | 47.92 | 45.99 | 46.00 | 00:00:00 | | 2008-03-07 | 1,721,300 | 45.80 | 47.13 | 45.78 | 46.32 | 00:00:00 | | 2008-03-10 | 2,171,400 | 46.10 | 46.20 | 44.90 | 44.98 | 00:00:00 | | 2008-03-11 | 1,671,700 | 45.22 | 46.09 | 44.99 | 45.28 | 00:00:00 | | 2008-03-12 | 1,485,400 | 46.00 | 46.32 | 45.10 | 46.06 | 00:00:00 | | 2008-03-13 | 1,834,700 | 45.21 | 45.45 | 44.62 | 45.00 | 00:00:00 | | 2008-03-14 | 1,857,500 | 45.19 | 45.75 | 43.72 | 44.24 | 00:00:00 | | 2008-03-17 | 2,643,300 | 43.10 | 43.83 | 42.45 | 42.45 | 00:00:00 | | 2008-03-18 | 1,336,100 | 43.12 | 43.97 | 42.70 | 43.70 | 00:00:00 | | 2008-03-19 | 2,012,100 | 44.17 | 44.98 | 43.42 | 44.70 | 00:00:00 | | 2008-03-20 | 1,520,200 | 44.14 | 44.76 | 43.47 | 44.72 | 00:00:00 | | 2008-03-21 | 0 | 44.72 | 44.72 | 44.72 | 44.72 | 00:00:00 | | 2008-03-24 | 0 | 44.72 | 44.72 | 44.72 | 44.72 | 00:00:00 | | 2008-03-25 | 1,645,700 | 46.68 | 47.45 | 46.27 | 47.30 | 00:00:00 | | 2008-03-26 | 966,300 | 46.90 | 47.43 | 46.75 | 47.24 | 00:00:00 | | 2008-03-27 | 1,159,600 | 46.99 | 48.08 | 46.80 | 47.26 | 00:00:00 | | 2008-03-28 | 1,220,600 | 47.10 | 47.27 | 45.64 | 45.81 | 00:00:00 | | 2008-03-31 | 1,146,400 | 45.35 | 46.34 | 44.90 | 46.26 | 00:00:00 | | 2008-04-01 | 1,110,600 | 46.05 | 47.72 | 46.05 | 47.71 | 00:00:00 | | 2008-04-02 | 1,951,300 | 48.29 | 49.09 | 47.76 | 48.99 | 00:00:00 | | 2008-04-03 | 1,182,600 | 48.88 | 49.39 | 48.25 | 48.64 | 00:00:00 | | 2008-04-04 | 1,657,800 | 48.95 | 49.65 | 48.70 | 49.65 | 00:00:00 | | 2008-04-07 | 996,400 | 49.93 | 50.00 | 49.06 | 49.30 | 00:00:00 | | 2008-04-08 | 1,626,200 | 49.01 | 49.01 | 48.10 | 48.42 | 00:00:00 | | 2008-04-09 | 1,266,800 | 48.15 | 48.97 | 48.00 | 48.17 | 00:00:00 | | 2008-04-10 | 1,110,800 | 48.16 | 48.31 | 47.24 | 48.25 | 00:00:00 | | 2008-04-11 | 1,544,900 | 48.59 | 49.25 | 48.11 | 48.55 | 00:00:00 | | 2008-04-14 | 1,260,200 | 48.00 | 48.66 | 47.95 | 48.22 | 00:00:00 | | 2008-04-15 | 1,292,100 | 48.21 | 48.57 | 47.75 | 48.35 | 00:00:00 | | 2008-04-16 | 1,759,000 | 48.00 | 49.52 | 47.81 | 49.42 | 00:00:00 | | 2008-04-17 | 1,470,900 | 49.53 | 50.39 | 49.50 | 50.30 | 00:00:00 | | 2008-04-18 | 2,043,400 | 50.71 | 51.79 | 50.11 | 51.61 | 00:00:00 | | 2008-04-21 | 904,000 | 51.86 | 52.32 | 51.16 | 51.50 | 00:00:00 | | 2008-04-22 | 1,525,600 | 51.05 | 51.38 | 49.92 | 50.10 | 00:00:00 | | 2008-04-23 | 1,275,300 | 50.67 | 51.10 | 49.60 | 51.02 | 00:00:00 | | 2008-04-24 | 1,276,200 | 51.08 | 51.31 | 50.54 | 51.31 | 00:00:00 | | 2008-04-25 | 1,892,000 | 51.84 | 53.37 | 51.63 | 53.10 | 00:00:00 | | 2008-04-28 | 1,378,800 | 53.21 | 53.74 | 52.91 | 53.20 | 00:00:00 | | 2008-04-29 | 1,008,100 | 52.83 | 53.05 | 52.27 | 52.61 | 00:00:00 | | 2008-04-30 | 1,112,200 | 52.50 | 53.39 | 52.16 | 53.30 | 00:00:00 | | 2008-05-02 | 1,025,100 | 53.99 | 54.60 | 53.75 | 54.15 | 00:00:00 | | 2008-05-05 | 2,291,500 | 56.00 | 56.30 | 54.70 | 54.74 | 00:00:00 | | 2008-05-06 | 1,365,000 | 54.69 | 55.49 | 54.33 | 54.89 | 00:00:00 | | 2008-05-07 | 1,027,600 | 55.30 | 55.35 | 54.35 | 54.98 | 00:00:00 | | 2008-05-08 | 920,200 | 54.41 | 54.86 | 54.18 | 54.50 | 00:00:00 | | 2008-05-09 | 1,086,800 | 54.35 | 54.49 | 53.16 | 54.30 | 00:00:00 | | 2008-05-12 | 555,700 | 54.63 | 55.02 | 53.68 | 54.39 | 00:00:00 | | 2008-05-13 | 935,700 | 54.69 | 55.19 | 54.23 | 54.89 | 00:00:00 | | 2008-05-14 | 1,074,500 | 55.03 | 55.35 | 54.57 | 54.92 | 00:00:00 | | 2008-05-15 | 1,989,600 | 51.71 | 51.71 | 50.42 | 50.83 | 00:00:00 | | 2008-05-16 | 1,449,200 | 51.00 | 51.40 | 50.24 | 50.48 | 00:00:00 | | 2008-05-19 | 1,154,500 | 50.78 | 51.28 | 50.33 | 50.65 | 00:00:00 | | 2008-05-20 | 1,598,300 | 50.16 | 50.39 | 49.17 | 49.38 | 00:00:00 | | 2008-05-21 | 1,361,200 | 49.32 | 49.71 | 48.66 | 49.20 | 00:00:00 | | 2008-05-22 | 1,424,400 | 48.51 | 48.90 | 47.96 | 48.68 | 00:00:00 | | 2008-05-23 | 1,265,400 | 48.54 | 48.67 | 48.12 | 48.31 | 00:00:00 | | 2008-05-26 | 705,100 | 48.28 | 48.66 | 47.55 | 48.08 | 00:00:00 | | 2008-05-27 | 1,383,400 | 48.01 | 48.58 | 47.27 | 48.34 | 00:00:00 | | 2008-05-28 | 1,032,300 | 48.56 | 49.38 | 48.35 | 48.97 | 00:00:00 | | 2008-05-29 | 1,230,300 | 49.04 | 49.34 | 48.13 | 48.65 | 00:00:00 | | 2008-05-30 | 1,094,700 | 48.81 | 49.35 | 48.50 | 49.05 | 00:00:00 | | 2008-06-02 | 913,400 | 49.14 | 49.23 | 48.11 | 48.46 | 00:00:00 | | 2008-06-03 | 917,100 | 48.10 | 49.31 | 48.10 | 49.03 | 00:00:00 | | 2008-06-04 | 733,600 | 48.99 | 49.07 | 47.99 | 48.93 | 00:00:00 | | 2008-06-05 | 1,800,400 | 49.10 | 49.63 | 47.92 | 48.10 | 00:00:00 | | 2008-06-06 | 2,768,600 | 48.23 | 48.54 | 47.05 | 47.40 | 00:00:00 | | 2008-06-10 | 2,321,600 | 46.31 | 46.82 | 45.68 | 46.55 | 00:00:00 | | 2008-06-11 | 1,977,100 | 47.25 | 47.68 | 46.18 | 46.48 | 00:00:00 | | 2008-06-12 | 1,114,100 | 46.25 | 46.93 | 46.06 | 46.63 | 00:00:00 | | 2008-06-13 | 940,700 | 46.58 | 47.53 | 45.77 | 47.19 | 00:00:00 | | 2008-06-16 | 882,300 | 47.22 | 47.39 | 46.10 | 46.62 | 00:00:00 | | 2008-06-17 | 2,025,300 | 46.61 | 48.09 | 46.61 | 47.31 | 00:00:00 | | 2008-06-18 | 2,729,700 | 46.41 | 46.58 | 45.84 | 46.09 | 00:00:00 | | 2008-06-19 | 2,104,800 | 45.57 | 45.75 | 44.93 | 44.93 | 00:00:00 | | 2008-06-20 | 2,628,100 | 44.94 | 45.12 | 43.35 | 43.80 | 00:00:00 | | 2008-06-23 | 1,364,600 | 43.50 | 43.96 | 43.11 | 43.31 | 00:00:00 | | 2008-06-24 | 1,698,200 | 43.31 | 43.39 | 42.35 | 43.14 | 00:00:00 | | 2008-06-25 | 1,451,900 | 43.08 | 43.98 | 42.96 | 43.80 | 00:00:00 | | 2008-06-26 | 1,703,900 | 43.62 | 43.74 | 43.09 | 43.35 | 00:00:00 | | 2008-06-27 | 2,571,400 | 43.24 | 43.74 | 42.41 | 42.69 | 00:00:00 | | 2008-06-30 | 1,393,500 | 42.52 | 42.86 | 41.53 | 42.43 | 00:00:00 | | 2008-07-01 | 2,098,500 | 42.45 | 42.75 | 41.22 | 42.32 | 00:00:00 | | 2008-07-02 | 2,240,800 | 42.56 | 43.64 | 42.40 | 43.03 | 00:00:00 | | 2008-07-03 | 2,937,300 | 42.99 | 43.00 | 41.70 | 42.40 | 00:00:00 | | 2008-07-04 | 1,415,300 | 42.70 | 42.70 | 41.86 | 42.00 | 00:00:00 | | 2008-07-07 | 1,542,800 | 42.49 | 42.53 | 41.83 | 42.00 | 00:00:00 | | 2008-07-08 | 1,957,200 | 41.06 | 42.00 | 40.94 | 42.00 | 00:00:00 | | 2008-07-09 | 1,872,400 | 42.37 | 42.47 | 41.54 | 41.97 | 00:00:00 | | 2008-07-10 | 2,489,700 | 41.40 | 41.50 | 40.02 | 40.21 | 00:00:00 | | 2008-07-11 | 2,061,700 | 40.09 | 40.70 | 39.35 | 39.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
