|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-22 | 1,082,500 | 28.34 | 28.56 | 27.60 | 27.60 | 00:00:00 | | 2009-06-23 | 652,700 | 27.60 | 27.89 | 27.24 | 27.29 | 00:00:00 | | 2009-06-24 | 1,494,700 | 27.59 | 28.55 | 27.54 | 28.52 | 00:00:00 | | 2009-06-25 | 1,150,900 | 28.38 | 28.93 | 28.07 | 28.65 | 00:00:00 | | 2009-06-26 | 1,502,500 | 28.94 | 29.11 | 27.92 | 28.09 | 00:00:00 | | 2009-06-29 | 1,838,800 | 28.25 | 29.10 | 28.25 | 28.84 | 00:00:00 | | 2009-06-30 | 1,207,100 | 29.00 | 29.00 | 28.25 | 28.25 | 00:00:00 | | 2009-07-01 | 966,300 | 28.25 | 28.70 | 28.25 | 28.42 | 00:00:00 | | 2009-07-02 | 1,297,500 | 28.25 | 28.56 | 28.22 | 28.25 | 00:00:00 | | 2009-07-03 | 842,200 | 28.22 | 28.56 | 28.05 | 28.42 | 00:00:00 | | 2009-07-06 | 1,042,700 | 28.15 | 28.32 | 27.94 | 28.10 | 00:00:00 | | 2009-07-07 | 1,574,900 | 27.80 | 28.18 | 27.51 | 27.80 | 00:00:00 | | 2009-07-08 | 937,000 | 27.77 | 27.90 | 27.50 | 27.58 | 00:00:00 | | 2009-07-09 | 923,400 | 27.50 | 27.92 | 27.26 | 27.39 | 00:00:00 | | 2009-07-10 | 959,300 | 27.33 | 27.73 | 26.93 | 27.03 | 00:00:00 | | 2009-07-13 | 691,700 | 27.00 | 27.56 | 27.00 | 27.56 | 00:00:00 | | 2009-07-14 | 632,000 | 27.65 | 27.70 | 27.30 | 27.52 | 00:00:00 | | 2009-07-15 | 1,053,900 | 27.67 | 28.05 | 27.61 | 28.00 | 00:00:00 | | 2009-07-16 | 1,242,700 | 28.00 | 28.73 | 27.88 | 28.46 | 00:00:00 | | 2009-07-17 | 3,887,400 | 26.75 | 27.00 | 26.20 | 26.32 | 00:00:00 | | 2009-07-20 | 2,333,400 | 26.50 | 27.89 | 26.48 | 27.89 | 00:00:00 | | 2009-07-21 | 3,236,000 | 27.84 | 29.28 | 27.30 | 29.11 | 00:00:00 | | 2009-07-22 | 1,630,900 | 28.90 | 29.06 | 28.25 | 28.92 | 00:00:00 | | 2009-07-23 | 1,279,000 | 28.75 | 28.79 | 27.66 | 28.38 | 00:00:00 | | 2009-07-24 | 694,700 | 28.36 | 28.42 | 27.84 | 28.35 | 00:00:00 | | 2009-07-27 | 818,200 | 28.22 | 28.50 | 27.89 | 28.48 | 00:00:00 | | 2009-07-28 | 770,900 | 28.41 | 28.69 | 28.03 | 28.08 | 00:00:00 | | 2009-07-29 | 1,159,100 | 28.00 | 29.09 | 28.00 | 28.99 | 00:00:00 | | 2009-07-30 | 2,054,900 | 29.05 | 29.15 | 27.85 | 28.92 | 00:00:00 | | 2009-07-31 | 1,638,700 | 28.78 | 29.95 | 28.49 | 29.95 | 00:00:00 | | 2009-08-03 | 1,118,700 | 29.95 | 30.67 | 29.67 | 30.40 | 00:00:00 | | 2009-08-04 | 1,445,300 | 30.67 | 31.42 | 30.50 | 31.15 | 00:00:00 | | 2009-08-05 | 1,673,200 | 31.15 | 32.74 | 30.84 | 31.77 | 00:00:00 | | 2009-08-06 | 1,784,800 | 31.90 | 33.33 | 31.90 | 32.81 | 00:00:00 | | 2009-08-07 | 1,156,300 | 32.83 | 33.03 | 32.11 | 32.92 | 00:00:00 | | 2009-08-10 | 765,600 | 32.59 | 33.46 | 32.39 | 33.44 | 00:00:00 | | 2009-08-11 | 1,251,200 | 33.37 | 33.67 | 32.26 | 32.40 | 00:00:00 | | 2009-08-12 | 1,602,200 | 32.31 | 32.34 | 31.22 | 31.50 | 00:00:00 | | 2009-08-13 | 1,103,700 | 31.69 | 32.48 | 31.44 | 32.44 | 00:00:00 | | 2009-08-14 | 897,500 | 32.40 | 32.44 | 31.55 | 31.62 | 00:00:00 | | 2009-08-17 | 911,500 | 31.57 | 31.69 | 30.92 | 31.05 | 00:00:00 | | 2009-08-18 | 469,500 | 31.05 | 31.60 | 31.00 | 31.55 | 00:00:00 | | 2009-08-19 | 665,300 | 31.48 | 32.12 | 31.41 | 31.90 | 00:00:00 | | 2009-08-20 | 981,900 | 32.18 | 33.10 | 32.07 | 32.90 | 00:00:00 | | 2009-08-21 | 1,283,000 | 32.90 | 34.09 | 32.33 | 33.99 | 00:00:00 | | 2009-08-24 | 1,177,100 | 34.00 | 34.20 | 33.58 | 34.01 | 00:00:00 | | 2009-08-25 | 1,545,500 | 33.75 | 34.47 | 33.60 | 34.40 | 00:00:00 | | 2009-08-26 | 1,714,200 | 34.30 | 35.47 | 34.23 | 35.00 | 00:00:00 | | 2009-08-27 | 3,331,800 | 38.61 | 38.73 | 36.76 | 37.01 | 00:00:00 | | 2009-08-28 | 1,659,700 | 37.69 | 37.85 | 36.62 | 37.04 | 00:00:00 | | 2009-08-31 | 621,300 | 37.07 | 37.24 | 36.72 | 36.72 | 00:00:00 | | 2009-09-01 | 1,664,400 | 36.82 | 37.18 | 34.92 | 34.92 | 00:00:00 | | 2009-09-02 | 1,243,600 | 34.90 | 35.19 | 34.27 | 35.08 | 00:00:00 | | 2009-09-03 | 1,009,500 | 35.26 | 36.03 | 34.74 | 35.63 | 00:00:00 | | 2009-09-04 | 695,500 | 35.88 | 36.13 | 35.17 | 35.44 | 00:00:00 | | 2009-09-07 | 815,100 | 35.91 | 36.88 | 35.85 | 36.50 | 00:00:00 | | 2009-09-08 | 1,236,400 | 36.79 | 37.89 | 36.44 | 37.56 | 00:00:00 | | 2009-09-09 | 1,592,500 | 37.46 | 37.69 | 36.87 | 37.18 | 00:00:00 | | 2009-09-10 | 1,608,700 | 37.19 | 37.47 | 35.95 | 36.20 | 00:00:00 | | 2009-09-11 | 1,125,800 | 36.09 | 37.23 | 36.08 | 37.11 | 00:00:00 | | 2009-09-14 | 872,700 | 36.76 | 36.99 | 36.06 | 36.90 | 00:00:00 | | 2009-09-15 | 898,300 | 36.75 | 37.32 | 36.58 | 36.90 | 00:00:00 | | 2009-09-16 | 1,338,400 | 37.06 | 37.69 | 36.69 | 37.42 | 00:00:00 | | 2009-09-17 | 1,236,000 | 37.69 | 38.49 | 37.54 | 38.33 | 00:00:00 | | 2009-09-18 | 1,209,200 | 37.92 | 38.25 | 37.44 | 37.44 | 00:00:00 | | 2009-09-21 | 770,500 | 37.62 | 38.17 | 37.55 | 37.94 | 00:00:00 | | 2009-09-22 | 1,697,200 | 38.38 | 39.95 | 38.31 | 39.17 | 00:00:00 | | 2009-09-23 | 838,100 | 39.16 | 39.55 | 39.01 | 39.24 | 00:00:00 | | 2009-09-24 | 1,071,700 | 39.10 | 39.10 | 38.01 | 38.26 | 00:00:00 | | 2009-09-25 | 913,300 | 38.37 | 38.40 | 37.58 | 37.74 | 00:00:00 | | 2009-09-28 | 882,300 | 37.67 | 38.03 | 36.97 | 37.94 | 00:00:00 | | 2009-09-29 | 587,900 | 37.81 | 38.28 | 37.81 | 37.94 | 00:00:00 | | 2009-09-30 | 992,600 | 38.19 | 38.75 | 37.76 | 38.04 | 00:00:00 | | 2009-10-01 | 1,526,500 | 37.40 | 37.99 | 36.75 | 36.96 | 00:00:00 | | 2009-10-02 | 984,500 | 36.75 | 36.94 | 35.65 | 36.08 | 00:00:00 | | 2009-10-05 | 714,600 | 36.08 | 36.79 | 35.95 | 36.21 | 00:00:00 | | 2009-10-06 | 822,800 | 36.50 | 37.34 | 36.15 | 37.33 | 00:00:00 | | 2009-10-07 | 955,300 | 37.50 | 38.34 | 37.41 | 37.67 | 00:00:00 | | 2009-10-08 | 798,000 | 38.17 | 38.46 | 37.53 | 37.65 | 00:00:00 | | 2009-10-09 | 735,800 | 37.42 | 38.12 | 36.87 | 37.10 | 00:00:00 | | 2009-10-12 | 673,100 | 37.25 | 37.84 | 37.13 | 37.69 | 00:00:00 | | 2009-10-13 | 726,300 | 37.37 | 38.02 | 37.21 | 37.33 | 00:00:00 | | 2009-10-14 | 850,600 | 37.71 | 38.29 | 37.59 | 37.81 | 00:00:00 | | 2009-10-15 | 1,445,700 | 37.85 | 38.10 | 36.31 | 36.50 | 00:00:00 | | 2009-10-16 | 1,541,500 | 36.50 | 36.88 | 35.90 | 36.08 | 00:00:00 | | 2009-10-19 | 1,036,300 | 36.12 | 36.65 | 35.90 | 36.28 | 00:00:00 | | 2009-10-20 | 799,900 | 36.49 | 36.63 | 36.05 | 36.20 | 00:00:00 | | 2009-10-21 | 889,800 | 36.31 | 36.40 | 35.57 | 35.74 | 00:00:00 | | 2009-10-22 | 804,900 | 35.47 | 35.47 | 34.71 | 35.01 | 00:00:00 | | 2009-10-23 | 1,473,300 | 35.50 | 35.78 | 34.26 | 34.31 | 00:00:00 | | 2009-10-26 | 1,293,300 | 34.49 | 34.85 | 33.75 | 33.87 | 00:00:00 | | 2009-10-27 | 1,393,100 | 33.80 | 34.10 | 32.86 | 33.20 | 00:00:00 | | 2009-10-28 | 2,154,800 | 33.20 | 33.28 | 31.86 | 32.24 | 00:00:00 | | 2009-10-29 | 1,973,000 | 32.52 | 34.10 | 32.31 | 33.78 | 00:00:00 | | 2009-10-30 | 1,706,500 | 33.83 | 34.78 | 32.54 | 32.67 | 00:00:00 | | 2009-11-02 | 1,017,800 | 32.54 | 33.08 | 32.13 | 32.78 | 00:00:00 | | 2009-11-03 | 1,258,600 | 32.33 | 32.70 | 31.92 | 32.45 | 00:00:00 | | 2009-11-04 | 1,432,600 | 33.05 | 34.40 | 33.01 | 34.32 | 00:00:00 | | 2009-11-05 | 1,460,600 | 34.01 | 34.81 | 33.50 | 34.56 | 00:00:00 | | 2009-11-06 | 1,220,200 | 34.56 | 35.20 | 34.20 | 34.72 | 00:00:00 | | 2009-11-09 | 801,400 | 34.99 | 35.17 | 34.78 | 35.00 | 00:00:00 | | 2009-11-10 | 712,900 | 35.01 | 35.26 | 34.69 | 34.81 | 00:00:00 | | 2009-11-11 | 878,600 | 35.00 | 35.17 | 34.62 | 34.89 | 00:00:00 | | 2009-11-13 | 1,567,700 | 34.48 | 35.79 | 34.37 | 35.04 | 00:00:00 | | 2009-11-16 | 1,101,500 | 35.58 | 36.10 | 35.21 | 36.08 | 00:00:00 | | 2009-11-17 | 2,912,500 | 36.92 | 38.07 | 36.79 | 36.94 | 00:00:00 | | 2009-11-18 | 949,900 | 37.01 | 37.24 | 36.21 | 36.33 | 00:00:00 | | 2009-11-19 | 1,172,300 | 36.29 | 36.60 | 35.70 | 35.92 | 00:00:00 | | 2009-11-20 | 1,211,900 | 35.98 | 36.15 | 35.16 | 35.26 | 00:00:00 | | 2009-11-23 | 930,900 | 35.53 | 36.78 | 35.53 | 36.51 | 00:00:00 | | 2009-11-24 | 875,700 | 36.25 | 36.95 | 36.13 | 36.48 | 00:00:00 | | 2009-11-25 | 907,800 | 37.14 | 37.67 | 36.68 | 37.21 | 00:00:00 | | 2009-11-26 | 947,600 | 37.03 | 37.10 | 35.50 | 35.61 | 00:00:00 | | 2009-11-27 | 1,148,900 | 35.33 | 36.24 | 35.07 | 36.15 | 00:00:00 | | 2009-11-30 | 913,200 | 36.48 | 36.48 | 35.33 | 35.64 | 00:00:00 | | 2009-12-01 | 718,700 | 36.04 | 36.88 | 35.93 | 36.84 | 00:00:00 | | 2009-12-02 | 580,300 | 36.80 | 37.10 | 36.31 | 36.76 | 00:00:00 | | 2009-12-04 | 825,900 | 37.22 | 38.05 | 36.82 | 37.96 | 00:00:00 | | 2009-12-07 | 440,500 | 37.90 | 38.03 | 37.44 | 37.61 | 00:00:00 | | 2009-12-09 | 549,100 | 37.40 | 37.80 | 37.08 | 37.38 | 00:00:00 | | 2009-12-11 | 780,300 | 37.37 | 38.48 | 37.22 | 38.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
