|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 2,061,700 | 40.09 | 40.70 | 39.35 | 39.77 | 00:00:00 | | 2008-07-14 | 1,858,900 | 40.51 | 41.38 | 40.14 | 40.60 | 00:00:00 | | 2008-07-15 | 2,089,600 | 39.98 | 40.00 | 38.44 | 39.36 | 00:00:00 | | 2008-07-16 | 1,169,900 | 39.39 | 40.35 | 38.77 | 40.30 | 00:00:00 | | 2008-07-17 | 2,058,800 | 41.14 | 42.51 | 40.99 | 42.51 | 00:00:00 | | 2008-07-18 | 1,833,900 | 41.77 | 43.96 | 41.57 | 43.75 | 00:00:00 | | 2008-07-21 | 1,387,400 | 43.60 | 44.06 | 42.70 | 44.04 | 00:00:00 | | 2008-07-22 | 841,500 | 43.43 | 44.15 | 42.54 | 44.02 | 00:00:00 | | 2008-07-23 | 1,908,800 | 44.60 | 45.83 | 44.17 | 45.79 | 00:00:00 | | 2008-07-24 | 1,604,000 | 46.03 | 46.50 | 44.69 | 45.08 | 00:00:00 | | 2008-07-25 | 1,607,100 | 44.22 | 45.64 | 44.02 | 45.33 | 00:00:00 | | 2008-07-28 | 1,280,600 | 44.97 | 44.97 | 43.72 | 43.86 | 00:00:00 | | 2008-07-29 | 2,068,300 | 43.41 | 43.66 | 42.13 | 43.28 | 00:00:00 | | 2008-07-30 | 1,150,000 | 43.56 | 43.99 | 43.05 | 43.20 | 00:00:00 | | 2008-07-31 | 1,117,500 | 43.20 | 43.81 | 42.44 | 43.06 | 00:00:00 | | 2008-08-01 | 985,900 | 42.30 | 44.00 | 42.30 | 43.21 | 00:00:00 | | 2008-08-04 | 774,800 | 43.03 | 43.43 | 42.45 | 43.20 | 00:00:00 | | 2008-08-05 | 1,576,900 | 43.46 | 45.54 | 43.45 | 45.39 | 00:00:00 | | 2008-08-06 | 1,468,700 | 45.69 | 46.70 | 45.54 | 46.55 | 00:00:00 | | 2008-08-07 | 1,513,200 | 46.18 | 46.95 | 46.10 | 46.30 | 00:00:00 | | 2008-08-08 | 1,843,000 | 46.04 | 47.36 | 46.04 | 47.21 | 00:00:00 | | 2008-08-11 | 820,000 | 47.03 | 47.90 | 46.97 | 47.74 | 00:00:00 | | 2008-08-12 | 1,267,000 | 47.81 | 48.36 | 47.30 | 48.00 | 00:00:00 | | 2008-08-13 | 1,772,400 | 47.59 | 47.68 | 46.17 | 46.44 | 00:00:00 | | 2008-08-14 | 1,009,100 | 46.79 | 47.30 | 46.30 | 46.71 | 00:00:00 | | 2008-08-15 | 1,019,600 | 46.92 | 47.64 | 46.51 | 47.39 | 00:00:00 | | 2008-08-18 | 1,045,300 | 47.15 | 47.50 | 46.35 | 46.75 | 00:00:00 | | 2008-08-19 | 1,594,700 | 46.05 | 46.10 | 44.70 | 44.93 | 00:00:00 | | 2008-08-20 | 1,247,900 | 44.94 | 45.25 | 44.19 | 44.73 | 00:00:00 | | 2008-08-21 | 969,900 | 44.15 | 45.08 | 43.85 | 44.35 | 00:00:00 | | 2008-08-22 | 1,022,500 | 44.31 | 45.50 | 44.06 | 45.43 | 00:00:00 | | 2008-08-25 | 420,700 | 45.15 | 45.49 | 44.62 | 45.23 | 00:00:00 | | 2008-08-26 | 810,000 | 44.83 | 45.66 | 44.10 | 45.43 | 00:00:00 | | 2008-08-27 | 985,000 | 45.39 | 45.39 | 44.07 | 44.99 | 00:00:00 | | 2008-08-28 | 2,203,400 | 44.10 | 45.14 | 42.80 | 44.51 | 00:00:00 | | 2008-08-29 | 899,100 | 44.88 | 45.49 | 44.48 | 45.25 | 00:00:00 | | 2008-09-01 | 1,259,200 | 43.94 | 44.72 | 43.21 | 44.59 | 00:00:00 | | 2008-09-02 | 1,713,800 | 44.44 | 47.23 | 44.44 | 46.50 | 00:00:00 | | 2008-09-03 | 1,111,000 | 46.00 | 46.42 | 45.35 | 45.94 | 00:00:00 | | 2008-09-04 | 1,169,200 | 45.84 | 46.03 | 44.44 | 44.49 | 00:00:00 | | 2008-09-05 | 1,355,400 | 43.85 | 44.10 | 43.09 | 43.24 | 00:00:00 | | 2008-09-08 | 1,235,700 | 44.22 | 45.58 | 43.92 | 44.29 | 00:00:00 | | 2008-09-09 | 1,191,300 | 44.29 | 45.37 | 44.01 | 44.47 | 00:00:00 | | 2008-09-10 | 937,200 | 44.50 | 44.50 | 43.23 | 44.09 | 00:00:00 | | 2008-09-11 | 1,217,900 | 43.94 | 44.10 | 42.65 | 43.25 | 00:00:00 | | 2008-09-12 | 787,600 | 43.78 | 44.05 | 42.81 | 43.37 | 00:00:00 | | 2008-09-15 | 1,733,700 | 42.78 | 43.34 | 41.86 | 42.95 | 00:00:00 | | 2008-09-16 | 2,458,400 | 42.16 | 42.88 | 41.37 | 42.02 | 00:00:00 | | 2008-09-17 | 1,731,200 | 42.32 | 42.50 | 40.63 | 40.74 | 00:00:00 | | 2008-09-18 | 1,853,300 | 40.56 | 41.00 | 39.32 | 39.62 | 00:00:00 | | 2008-09-19 | 3,411,000 | 42.27 | 43.10 | 41.16 | 42.74 | 00:00:00 | | 2008-09-22 | 1,384,400 | 42.00 | 42.53 | 41.40 | 41.54 | 00:00:00 | | 2008-09-23 | 2,027,400 | 41.40 | 41.53 | 39.31 | 39.80 | 00:00:00 | | 2008-09-24 | 1,024,000 | 39.71 | 40.49 | 39.33 | 40.05 | 00:00:00 | | 2008-09-25 | 1,355,000 | 39.99 | 41.35 | 39.81 | 40.99 | 00:00:00 | | 2008-09-26 | 1,087,800 | 40.35 | 40.84 | 39.40 | 39.75 | 00:00:00 | | 2008-09-29 | 1,470,000 | 39.71 | 40.08 | 37.78 | 37.88 | 00:00:00 | | 2008-09-30 | 1,898,000 | 37.12 | 38.35 | 36.99 | 37.38 | 00:00:00 | | 2008-10-01 | 1,435,000 | 37.88 | 37.94 | 36.61 | 37.22 | 00:00:00 | | 2008-10-02 | 2,487,800 | 36.95 | 38.21 | 35.43 | 35.94 | 00:00:00 | | 2008-10-03 | 2,217,500 | 36.35 | 36.69 | 34.06 | 35.22 | 00:00:00 | | 2008-10-06 | 2,670,500 | 33.75 | 34.51 | 32.84 | 33.87 | 00:00:00 | | 2008-10-07 | 1,822,500 | 34.51 | 34.98 | 32.30 | 32.51 | 00:00:00 | | 2008-10-08 | 2,286,200 | 31.00 | 33.04 | 29.80 | 31.67 | 00:00:00 | | 2008-10-09 | 2,357,100 | 32.30 | 33.67 | 31.22 | 31.91 | 00:00:00 | | 2008-10-10 | 3,261,900 | 29.35 | 30.94 | 28.75 | 28.75 | 00:00:00 | | 2008-10-13 | 2,220,600 | 30.50 | 32.12 | 29.75 | 31.67 | 00:00:00 | | 2008-10-14 | 3,685,600 | 33.50 | 35.60 | 33.10 | 35.60 | 00:00:00 | | 2008-10-15 | 2,064,200 | 35.00 | 35.32 | 31.85 | 32.00 | 00:00:00 | | 2008-10-16 | 2,871,600 | 29.30 | 31.42 | 28.97 | 30.10 | 00:00:00 | | 2008-10-17 | 3,603,000 | 31.20 | 31.27 | 27.55 | 28.99 | 00:00:00 | | 2008-10-20 | 1,763,200 | 29.86 | 30.51 | 29.19 | 30.51 | 00:00:00 | | 2008-10-21 | 1,580,400 | 30.99 | 31.57 | 30.51 | 31.33 | 00:00:00 | | 2008-10-22 | 1,519,700 | 30.68 | 31.24 | 29.75 | 29.92 | 00:00:00 | | 2008-10-23 | 2,275,600 | 30.12 | 30.19 | 27.20 | 27.80 | 00:00:00 | | 2008-10-24 | 2,869,500 | 26.70 | 26.79 | 24.67 | 25.91 | 00:00:00 | | 2008-10-27 | 2,482,600 | 24.86 | 25.59 | 24.23 | 24.96 | 00:00:00 | | 2008-10-28 | 1,475,200 | 26.95 | 26.95 | 24.87 | 25.18 | 00:00:00 | | 2008-10-29 | 2,498,800 | 26.93 | 28.29 | 26.62 | 28.29 | 00:00:00 | | 2008-10-30 | 2,052,900 | 29.00 | 29.90 | 28.02 | 28.98 | 00:00:00 | | 2008-10-31 | 1,688,800 | 28.75 | 30.35 | 28.71 | 30.34 | 00:00:00 | | 2008-11-03 | 1,346,100 | 30.66 | 31.24 | 29.75 | 30.17 | 00:00:00 | | 2008-11-04 | 1,704,900 | 30.75 | 32.21 | 30.25 | 32.13 | 00:00:00 | | 2008-11-05 | 1,231,500 | 32.25 | 32.25 | 31.03 | 31.45 | 00:00:00 | | 2008-11-06 | 1,792,300 | 30.42 | 31.36 | 29.84 | 29.84 | 00:00:00 | | 2008-11-07 | 1,273,800 | 29.91 | 31.19 | 29.85 | 30.84 | 00:00:00 | | 2008-11-10 | 915,700 | 31.78 | 32.25 | 30.85 | 30.97 | 00:00:00 | | 2008-11-11 | 1,202,800 | 30.48 | 30.66 | 28.37 | 28.62 | 00:00:00 | | 2008-11-12 | 1,342,100 | 29.19 | 29.37 | 27.58 | 27.82 | 00:00:00 | | 2008-11-13 | 1,124,000 | 27.72 | 28.80 | 27.06 | 27.55 | 00:00:00 | | 2008-11-14 | 1,301,500 | 29.00 | 29.24 | 27.30 | 27.30 | 00:00:00 | | 2008-11-17 | 1,083,800 | 27.31 | 27.70 | 26.24 | 26.30 | 00:00:00 | | 2008-11-18 | 1,291,100 | 26.49 | 26.78 | 25.57 | 26.03 | 00:00:00 | | 2008-11-19 | 1,610,600 | 26.32 | 27.17 | 25.91 | 26.00 | 00:00:00 | | 2008-11-20 | 1,493,900 | 25.36 | 25.76 | 24.85 | 25.43 | 00:00:00 | | 2008-11-21 | 2,054,200 | 25.68 | 26.70 | 25.11 | 25.89 | 00:00:00 | | 2008-11-24 | 1,465,200 | 26.65 | 27.98 | 26.23 | 27.91 | 00:00:00 | | 2008-11-25 | 1,873,700 | 28.00 | 29.80 | 27.34 | 28.93 | 00:00:00 | | 2008-11-26 | 1,046,300 | 29.00 | 29.20 | 28.27 | 28.69 | 00:00:00 | | 2008-11-27 | 634,200 | 29.12 | 29.95 | 29.08 | 29.83 | 00:00:00 | | 2008-11-28 | 807,100 | 29.61 | 30.22 | 28.82 | 30.22 | 00:00:00 | | 2008-12-01 | 754,000 | 30.03 | 30.24 | 28.32 | 28.65 | 00:00:00 | | 2008-12-02 | 1,284,100 | 28.00 | 29.60 | 28.00 | 29.45 | 00:00:00 | | 2008-12-03 | 953,500 | 29.48 | 30.24 | 28.57 | 30.00 | 00:00:00 | | 2008-12-04 | 2,046,300 | 29.91 | 31.80 | 29.91 | 31.00 | 00:00:00 | | 2008-12-05 | 1,327,100 | 30.72 | 30.72 | 29.35 | 29.44 | 00:00:00 | | 2008-12-08 | 916,300 | 31.15 | 32.08 | 31.14 | 31.76 | 00:00:00 | | 2008-12-09 | 1,280,900 | 31.62 | 32.98 | 31.15 | 32.56 | 00:00:00 | | 2008-12-10 | 1,514,400 | 32.58 | 34.51 | 32.10 | 33.92 | 00:00:00 | | 2008-12-11 | 911,200 | 33.72 | 34.35 | 32.99 | 33.58 | 00:00:00 | | 2008-12-12 | 1,241,900 | 32.04 | 33.60 | 31.67 | 33.37 | 00:00:00 | | 2008-12-15 | 623,800 | 33.88 | 33.88 | 32.80 | 33.30 | 00:00:00 | | 2008-12-16 | 728,800 | 33.35 | 34.44 | 33.28 | 33.90 | 00:00:00 | | 2008-12-17 | 811,400 | 34.34 | 34.65 | 33.46 | 34.63 | 00:00:00 | | 2008-12-18 | 1,731,600 | 34.49 | 35.50 | 34.18 | 34.73 | 00:00:00 | | 2008-12-19 | 1,278,900 | 34.31 | 35.38 | 34.00 | 35.10 | 00:00:00 | | 2008-12-22 | 984,600 | 34.73 | 34.90 | 33.95 | 33.95 | 00:00:00 | | 2008-12-23 | 1,197,700 | 33.76 | 35.04 | 33.76 | 34.33 | 00:00:00 | | 2008-12-24 | 266,000 | 34.33 | 35.10 | 33.16 | 33.51 | 00:00:00 | | 2008-12-29 | 917,600 | 33.56 | 34.53 | 33.30 | 33.72 | 00:00:00 | | 2008-12-30 | 591,800 | 34.05 | 35.02 | 33.97 | 35.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
