|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-12-30 | 591,800 | 34.05 | 35.02 | 33.97 | 35.02 | 00:00:00 | 2008-12-31 | 324,400 | 35.20 | 35.49 | 34.92 | 35.11 | 00:00:00 | 2009-01-02 | 863,800 | 35.58 | 36.27 | 34.99 | 36.27 | 00:00:00 | 2009-01-05 | 1,557,300 | 36.47 | 37.50 | 36.33 | 37.17 | 00:00:00 | 2009-01-06 | 1,976,600 | 37.20 | 37.24 | 35.30 | 35.35 | 00:00:00 | 2009-01-07 | 2,793,500 | 35.06 | 35.22 | 33.22 | 33.69 | 00:00:00 | 2009-01-08 | 2,446,400 | 33.53 | 34.10 | 32.99 | 33.22 | 00:00:00 | 2009-01-09 | 1,713,400 | 33.53 | 34.12 | 33.15 | 33.95 | 00:00:00 | 2009-01-12 | 1,276,900 | 33.65 | 34.11 | 32.92 | 33.06 | 00:00:00 | 2009-01-13 | 1,908,500 | 32.93 | 33.47 | 32.67 | 32.83 | 00:00:00 | 2009-01-14 | 1,859,000 | 33.06 | 33.40 | 31.41 | 31.56 | 00:00:00 | 2009-01-15 | 3,958,700 | 31.56 | 32.27 | 29.10 | 29.77 | 00:00:00 | 2009-01-16 | 3,105,300 | 30.71 | 32.10 | 30.51 | 31.09 | 00:00:00 | 2009-01-19 | 1,639,600 | 31.26 | 31.94 | 29.84 | 30.30 | 00:00:00 | 2009-01-20 | 2,010,800 | 30.32 | 30.70 | 29.01 | 29.14 | 00:00:00 | 2009-01-21 | 2,395,000 | 28.87 | 29.75 | 28.05 | 29.39 | 00:00:00 | 2009-01-22 | 1,841,600 | 29.70 | 30.54 | 29.42 | 29.77 | 00:00:00 | 2009-01-23 | 1,378,900 | 29.89 | 30.10 | 28.73 | 29.18 | 00:00:00 | 2009-01-26 | 1,720,000 | 29.15 | 29.75 | 28.90 | 29.56 | 00:00:00 | 2009-01-27 | 1,857,700 | 29.47 | 30.22 | 28.92 | 30.13 | 00:00:00 | 2009-01-28 | 1,690,200 | 30.56 | 31.90 | 30.00 | 31.67 | 00:00:00 | 2009-01-29 | 1,443,800 | 31.79 | 31.79 | 30.57 | 30.95 | 00:00:00 | 2009-01-30 | 2,092,900 | 30.97 | 31.31 | 30.27 | 31.00 | 00:00:00 | 2009-02-02 | 1,392,000 | 30.46 | 31.03 | 30.16 | 30.63 | 00:00:00 | 2009-02-03 | 1,383,300 | 30.78 | 31.28 | 30.00 | 31.14 | 00:00:00 | 2009-02-04 | 1,673,800 | 31.26 | 32.40 | 31.16 | 32.37 | 00:00:00 | 2009-02-05 | 1,762,600 | 31.70 | 32.62 | 31.40 | 32.47 | 00:00:00 | 2009-02-06 | 2,322,300 | 32.51 | 34.58 | 32.01 | 34.42 | 00:00:00 | 2009-02-09 | 1,017,300 | 34.05 | 34.55 | 33.85 | 34.50 | 00:00:00 | 2009-02-10 | 938,900 | 34.50 | 34.62 | 33.28 | 33.28 | 00:00:00 | 2009-02-11 | 768,300 | 32.96 | 33.44 | 32.59 | 33.29 | 00:00:00 | 2009-02-12 | 1,175,000 | 33.11 | 33.29 | 31.59 | 32.00 | 00:00:00 | 2009-02-13 | 751,700 | 32.50 | 32.91 | 32.14 | 32.34 | 00:00:00 | 2009-02-16 | 567,200 | 32.16 | 32.34 | 31.66 | 31.72 | 00:00:00 | 2009-02-17 | 1,197,600 | 31.59 | 31.59 | 30.27 | 30.77 | 00:00:00 | 2009-02-18 | 921,700 | 30.92 | 30.95 | 30.00 | 30.33 | 00:00:00 | 2009-02-19 | 920,300 | 30.66 | 30.81 | 30.15 | 30.29 | 00:00:00 | 2009-02-20 | 1,604,700 | 29.80 | 30.35 | 29.73 | 29.97 | 00:00:00 | 2009-02-23 | 1,203,500 | 30.49 | 31.36 | 29.58 | 29.86 | 00:00:00 | 2009-02-24 | 1,143,900 | 29.62 | 30.40 | 29.12 | 30.38 | 00:00:00 | 2009-02-25 | 2,204,600 | 31.30 | 31.54 | 27.70 | 28.49 | 00:00:00 | 2009-02-26 | 1,860,700 | 28.60 | 29.45 | 28.50 | 29.20 | 00:00:00 | 2009-02-27 | 1,614,300 | 28.98 | 28.98 | 27.95 | 28.43 | 00:00:00 | 2009-03-02 | 1,359,500 | 27.91 | 27.95 | 27.23 | 27.23 | 00:00:00 | 2009-03-03 | 1,392,400 | 27.36 | 28.00 | 27.30 | 27.56 | 00:00:00 | 2009-03-04 | 1,378,300 | 27.99 | 28.05 | 27.32 | 28.04 | 00:00:00 | 2009-03-05 | 2,280,200 | 27.81 | 27.81 | 26.07 | 26.07 | 00:00:00 | 2009-03-06 | 1,904,700 | 26.19 | 26.53 | 25.53 | 25.61 | 00:00:00 | 2009-03-09 | 1,238,900 | 25.90 | 25.94 | 25.40 | 25.74 | 00:00:00 | 2009-03-10 | 1,448,800 | 25.40 | 27.13 | 25.40 | 26.94 | 00:00:00 | 2009-03-11 | 1,611,700 | 26.91 | 27.96 | 26.58 | 27.69 | 00:00:00 | 2009-03-12 | 963,100 | 27.48 | 27.59 | 26.52 | 27.05 | 00:00:00 | 2009-03-13 | 944,800 | 27.65 | 28.58 | 27.16 | 27.40 | 00:00:00 | 2009-03-16 | 904,000 | 28.00 | 28.06 | 27.69 | 28.06 | 00:00:00 | 2009-03-17 | 614,900 | 27.80 | 27.98 | 27.10 | 27.41 | 00:00:00 | 2009-03-18 | 1,171,700 | 27.92 | 28.74 | 27.83 | 28.28 | 00:00:00 | 2009-03-19 | 1,741,500 | 28.70 | 29.20 | 28.46 | 29.10 | 00:00:00 | 2009-03-20 | 1,247,500 | 29.04 | 29.04 | 27.72 | 28.57 | 00:00:00 | 2009-03-23 | 952,200 | 29.00 | 29.06 | 28.17 | 28.69 | 00:00:00 | 2009-03-24 | 1,099,000 | 29.00 | 29.00 | 27.69 | 28.01 | 00:00:00 | 2009-03-25 | 947,800 | 27.95 | 28.19 | 27.43 | 28.05 | 00:00:00 | 2009-03-26 | 1,049,400 | 28.00 | 28.00 | 26.75 | 26.97 | 00:00:00 | 2009-03-27 | 1,775,500 | 25.40 | 26.90 | 25.40 | 25.84 | 00:00:00 | 2009-03-30 | 1,310,500 | 25.40 | 26.42 | 25.20 | 25.20 | 00:00:00 | 2009-03-31 | 1,658,600 | 25.49 | 26.26 | 25.49 | 26.22 | 00:00:00 | 2009-04-01 | 1,473,400 | 26.08 | 27.08 | 25.96 | 27.08 | 00:00:00 | 2009-04-02 | 2,773,100 | 27.50 | 28.60 | 27.46 | 28.46 | 00:00:00 | 2009-04-03 | 1,552,900 | 28.40 | 29.95 | 28.03 | 29.28 | 00:00:00 | 2009-04-06 | 1,432,000 | 29.76 | 30.34 | 29.32 | 29.81 | 00:00:00 | 2009-04-07 | 941,200 | 30.00 | 30.07 | 28.56 | 28.92 | 00:00:00 | 2009-04-08 | 904,900 | 28.50 | 29.78 | 28.40 | 29.69 | 00:00:00 | 2009-04-09 | 972,200 | 30.00 | 31.36 | 29.30 | 31.00 | 00:00:00 | 2009-04-14 | 1,277,100 | 31.24 | 32.19 | 30.57 | 31.50 | 00:00:00 | 2009-04-15 | 967,500 | 31.00 | 31.57 | 30.55 | 31.47 | 00:00:00 | 2009-04-16 | 1,111,600 | 31.35 | 32.40 | 31.32 | 32.00 | 00:00:00 | 2009-04-17 | 2,343,600 | 30.73 | 31.23 | 29.70 | 30.50 | 00:00:00 | 2009-04-20 | 2,247,900 | 30.49 | 30.49 | 28.67 | 29.06 | 00:00:00 | 2009-04-21 | 1,466,900 | 29.19 | 29.53 | 28.66 | 29.53 | 00:00:00 | 2009-04-22 | 1,683,900 | 29.62 | 30.29 | 28.83 | 30.29 | 00:00:00 | 2009-04-23 | 2,152,200 | 30.19 | 32.20 | 29.80 | 32.19 | 00:00:00 | 2009-04-24 | 1,297,500 | 32.45 | 32.69 | 31.77 | 32.69 | 00:00:00 | 2009-04-27 | 1,534,400 | 31.90 | 32.00 | 30.30 | 31.47 | 00:00:00 | 2009-04-28 | 1,360,000 | 31.00 | 31.03 | 29.82 | 29.99 | 00:00:00 | 2009-04-29 | 1,068,400 | 30.15 | 31.27 | 30.15 | 31.27 | 00:00:00 | 2009-04-30 | 1,481,000 | 32.00 | 32.65 | 31.75 | 32.22 | 00:00:00 | 2009-05-04 | 999,100 | 32.50 | 34.17 | 32.42 | 34.08 | 00:00:00 | 2009-05-05 | 1,813,000 | 34.20 | 34.40 | 33.71 | 34.30 | 00:00:00 | 2009-05-06 | 1,862,400 | 34.20 | 35.29 | 34.13 | 35.13 | 00:00:00 | 2009-05-07 | 1,500,000 | 35.60 | 36.20 | 35.35 | 35.49 | 00:00:00 | 2009-05-08 | 724,900 | 36.65 | 36.65 | 35.02 | 35.44 | 00:00:00 | 2009-05-11 | 1,133,600 | 35.70 | 35.70 | 33.91 | 34.04 | 00:00:00 | 2009-05-12 | 1,207,900 | 33.58 | 34.16 | 33.21 | 33.50 | 00:00:00 | 2009-05-13 | 2,036,100 | 33.59 | 33.94 | 31.94 | 31.94 | 00:00:00 | 2009-05-14 | 1,288,400 | 31.94 | 32.74 | 31.60 | 32.03 | 00:00:00 | 2009-05-15 | 1,001,800 | 32.20 | 32.50 | 31.35 | 31.58 | 00:00:00 | 2009-05-18 | 1,375,600 | 31.51 | 33.95 | 31.17 | 33.95 | 00:00:00 | 2009-05-19 | 1,183,500 | 34.15 | 35.46 | 33.95 | 35.15 | 00:00:00 | 2009-05-20 | 1,251,700 | 33.35 | 33.75 | 32.52 | 32.67 | 00:00:00 | 2009-05-21 | 920,200 | 32.12 | 32.65 | 31.77 | 32.03 | 00:00:00 | 2009-05-22 | 756,500 | 32.33 | 32.50 | 31.35 | 31.50 | 00:00:00 | 2009-05-25 | 521,100 | 31.50 | 32.10 | 31.10 | 31.97 | 00:00:00 | 2009-05-26 | 1,137,400 | 31.65 | 32.74 | 31.30 | 32.61 | 00:00:00 | 2009-05-27 | 1,197,200 | 32.77 | 33.40 | 32.75 | 33.06 | 00:00:00 | 2009-05-28 | 1,067,500 | 32.38 | 32.85 | 31.80 | 32.09 | 00:00:00 | 2009-05-29 | 3,031,300 | 32.44 | 32.53 | 31.25 | 31.33 | 00:00:00 | 2009-06-01 | 743,900 | 31.85 | 31.97 | 31.50 | 31.92 | 00:00:00 | 2009-06-02 | 976,200 | 31.70 | 32.02 | 31.50 | 31.60 | 00:00:00 | 2009-06-03 | 632,500 | 31.76 | 31.88 | 31.11 | 31.25 | 00:00:00 | 2009-06-04 | 1,078,500 | 31.25 | 31.58 | 30.65 | 30.65 | 00:00:00 | 2009-06-05 | 1,410,400 | 30.70 | 31.12 | 30.25 | 30.50 | 00:00:00 | 2009-06-08 | 821,500 | 30.19 | 30.75 | 30.12 | 30.28 | 00:00:00 | 2009-06-09 | 1,323,600 | 30.10 | 30.59 | 29.96 | 30.16 | 00:00:00 | 2009-06-10 | 1,366,400 | 30.15 | 30.82 | 30.14 | 30.55 | 00:00:00 | 2009-06-11 | 753,100 | 30.50 | 30.54 | 30.13 | 30.37 | 00:00:00 | 2009-06-12 | 818,600 | 30.40 | 30.56 | 30.13 | 30.16 | 00:00:00 | 2009-06-15 | 1,469,200 | 30.00 | 30.00 | 29.50 | 29.52 | 00:00:00 | 2009-06-16 | 793,000 | 29.67 | 29.70 | 29.15 | 29.15 | 00:00:00 | 2009-06-17 | 1,310,200 | 29.10 | 29.11 | 27.75 | 27.85 | 00:00:00 | 2009-06-18 | 926,400 | 28.00 | 28.38 | 27.60 | 28.21 | 00:00:00 | 2009-06-19 | 1,922,500 | 28.06 | 28.67 | 27.84 | 28.45 | 00:00:00 | 2009-06-22 | 1,082,500 | 28.34 | 28.56 | 27.60 | 27.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|