TR4DER - ACCOR [AC.PA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-11	780,300	37.37	38.48	37.22	38.20	00:00:00
2009-12-14	592,900	38.50	38.56	38.12	38.55	00:00:00
2009-12-15	1,127,800	38.60	38.88	37.50	38.15	00:00:00
2009-12-16	2,195,200	38.17	38.24	36.85	37.15	00:00:00
2009-12-17	1,263,000	37.16	37.94	37.07	37.28	00:00:00
2009-12-18	1,153,000	37.36	37.91	37.13	37.62	00:00:00
2009-12-21	541,100	38.03	38.24	37.67	38.12	00:00:00
2009-12-22	529,700	38.15	38.55	38.08	38.20	00:00:00
2009-12-23	408,500	38.48	38.50	38.13	38.31	00:00:00
2009-12-24	62,700	38.01	38.35	38.00	38.19	00:00:00
2009-12-28	241,500	38.19	38.40	38.12	38.26	00:00:00
2009-12-29	318,700	38.30	38.38	37.87	37.97	00:00:00
2009-12-30	223,800	37.80	38.08	37.64	37.85	00:00:00
2009-12-31	152,100	38.07	38.35	38.03	38.25	00:00:00
2010-01-04	611,700	38.08	38.89	38.02	38.89	00:00:00
2010-01-05	657,000	38.81	38.90	38.20	38.65	00:00:00
2010-01-06	1,326,400	38.46	38.60	37.24	38.19	00:00:00
2010-01-07	962,100	38.06	38.06	37.47	37.80	00:00:00
2010-01-08	780,800	38.04	38.17	37.56	37.83	00:00:00
2010-01-11	1,394,700	38.08	38.11	37.56	37.58	00:00:00
2010-01-12	1,184,600	37.25	37.25	36.61	36.76	00:00:00
2010-01-13	792,200	36.61	36.97	36.60	36.92	00:00:00
2010-01-14	822,800	37.20	37.53	37.01	37.29	00:00:00
2010-01-15	958,900	37.47	38.01	36.84	37.04	00:00:00
2010-01-18	614,500	37.31	37.81	36.95	37.40	00:00:00
2010-01-19	745,600	37.34	37.40	36.57	37.19	00:00:00
2010-01-20	1,105,200	36.75	37.90	36.74	37.22	00:00:00
2010-01-21	977,000	37.46	38.17	37.08	37.12	00:00:00
2010-01-22	947,900	37.08	37.09	36.22	36.50	00:00:00
2010-01-25	626,500	36.23	36.85	36.21	36.51	00:00:00
2010-01-26	568,500	36.14	36.46	35.86	36.45	00:00:00
2010-01-27	970,700	36.08	36.62	35.70	36.48	00:00:00
2010-01-28	746,500	36.83	37.03	36.22	36.24	00:00:00
2010-01-29	568,700	36.47	36.94	36.26	36.60	00:00:00
2010-02-01	487,100	36.40	36.87	36.36	36.69	00:00:00
2010-02-02	635,500	36.62	37.42	36.46	37.17	00:00:00
2010-02-04	1,134,400	36.74	37.00	35.56	35.72	00:00:00
2010-02-05	1,614,700	35.60	35.63	34.41	34.63	00:00:00
2010-02-08	924,500	34.81	34.93	34.14	34.58	00:00:00
2010-02-09	915,400	34.60	34.93	34.30	34.70	00:00:00
2010-02-10	644,000	35.00	35.49	34.87	35.13	00:00:00
2010-02-11	839,200	35.31	35.47	34.40	34.90	00:00:00
2010-02-12	1,000,100	35.17	35.40	34.51	34.65	00:00:00
2010-02-15	494,000	34.83	35.06	34.51	34.58	00:00:00
2010-02-16	978,700	35.02	35.47	34.69	35.09	00:00:00
2010-02-17	1,398,900	35.59	36.69	35.53	36.58	00:00:00
2010-02-18	759,100	36.56	36.87	36.15	36.67	00:00:00
2010-02-19	1,070,700	36.52	37.36	36.49	37.36	00:00:00
2010-02-22	850,800	37.40	37.48	36.57	36.60	00:00:00
2010-02-23	1,161,600	36.67	37.24	36.35	36.47	00:00:00
2010-02-24	2,278,200	36.50	38.10	36.50	37.10	00:00:00
2010-02-25	1,054,300	36.99	37.81	36.76	37.07	00:00:00
2010-02-26	922,200	37.45	37.45	36.60	37.15	00:00:00
2010-03-01	1,137,900	37.23	38.38	37.16	38.35	00:00:00
2010-03-02	1,403,700	38.37	39.40	38.31	39.38	00:00:00
2010-03-03	1,087,100	39.19	39.74	39.10	39.67	00:00:00
2010-03-04	1,085,700	39.47	39.75	38.80	39.10	00:00:00
2010-03-05	875,200	39.33	39.56	39.16	39.49	00:00:00
2010-03-08	455,900	39.53	39.65	39.17	39.42	00:00:00
2010-03-09	606,000	39.45	39.53	38.90	39.30	00:00:00
2010-03-10	1,195,300	39.24	39.35	38.35	38.92	00:00:00
2010-03-11	718,000	38.83	39.49	38.83	39.38	00:00:00
2010-03-12	966,600	39.48	39.70	39.28	39.38	00:00:00
2010-03-15	522,500	39.20	39.54	39.15	39.33	00:00:00
2010-03-16	704,900	39.50	40.19	39.43	39.96	00:00:00
2010-03-17	1,074,500	40.08	40.96	40.08	40.81	00:00:00
2010-03-18	919,000	40.74	41.15	40.52	40.62	00:00:00
2010-03-19	942,500	40.80	41.00	40.19	40.30	00:00:00
2010-03-22	685,700	40.28	40.29	39.47	39.92	00:00:00
2010-03-23	930,000	39.90	41.08	39.86	40.97	00:00:00
2010-03-24	537,900	40.97	41.30	40.37	40.73	00:00:00
2010-03-25	566,200	40.89	41.19	40.72	41.01	00:00:00
2010-03-26	334,100	41.00	41.00	40.66	40.99	00:00:00
2010-03-29	606,400	41.17	41.35	40.88	41.28	00:00:00
2010-03-30	536,600	41.38	41.38	40.85	40.94	00:00:00
2010-03-31	866,000	40.77	41.49	40.65	40.96	00:00:00
2010-04-01	1,486,500	41.47	42.74	41.37	42.44	00:00:00
2010-04-06	1,433,000	42.50	43.65	42.40	43.38	00:00:00
2010-04-07	652,900	43.31	43.56	42.96	43.44	00:00:00
2010-04-08	750,200	43.33	43.63	42.37	42.92	00:00:00
2010-04-09	1,135,800	43.18	44.28	43.13	44.17	00:00:00
2010-04-12	725,900	44.47	44.63	44.20	44.49	00:00:00
2010-04-13	1,286,400	44.15	44.35	43.44	43.56	00:00:00
2010-04-14	838,500	43.67	43.84	42.96	43.26	00:00:00
2010-04-15	664,300	43.31	43.51	43.04	43.39	00:00:00
2010-04-16	1,114,400	43.24	43.31	42.74	42.74	00:00:00
2010-04-19	802,100	42.53	42.91	42.19	42.49	00:00:00
2010-04-20	560,700	42.40	42.66	42.25	42.64	00:00:00
2010-04-21	1,254,100	43.90	44.24	43.06	43.10	00:00:00
2010-04-22	1,009,000	43.19	43.67	42.60	42.83	00:00:00
2010-04-23	777,600	42.81	44.07	42.60	43.87	00:00:00
2010-04-26	981,300	44.16	44.94	44.16	44.65	00:00:00
2010-04-27	703,000	44.69	44.69	43.35	43.35	00:00:00
2010-04-28	1,233,900	43.00	43.17	41.71	41.81	00:00:00
2010-04-29	971,700	42.02	43.29	41.51	43.22	00:00:00
2010-04-30	780,000	43.22	43.74	42.85	42.99	00:00:00
2010-05-03	591,500	42.64	43.31	42.31	43.31	00:00:00
2010-05-04	960,100	43.46	43.59	41.65	41.79	00:00:00
2010-05-05	1,215,500	41.72	42.08	40.06	40.29	00:00:00
2010-05-06	1,533,900	40.00	41.22	39.51	39.79	00:00:00
2010-05-07	2,377,700	38.48	39.13	37.54	37.93	00:00:00
2010-05-10	1,961,500	39.71	41.63	39.06	41.44	00:00:00
2010-05-11	925,100	41.30	41.42	40.26	40.94	00:00:00
2010-05-12	850,600	40.62	42.29	40.62	42.10	00:00:00
2010-05-13	661,600	42.61	42.61	41.69	41.99	00:00:00
2010-05-14	931,200	41.75	41.79	40.40	40.65	00:00:00
2010-05-17	666,000	40.26	41.14	40.00	40.35	00:00:00
2010-05-18	665,700	41.08	41.47	40.76	41.06	00:00:00
2010-05-19	1,438,000	40.33	40.67	38.79	39.47	00:00:00
2010-05-20	1,880,200	39.91	40.76	38.56	39.25	00:00:00
2010-05-21	1,420,100	39.24	39.42	38.40	39.10	00:00:00
2010-05-24	1,157,200	39.39	39.39	38.08	38.35	00:00:00
2010-05-25	1,451,800	37.33	37.42	36.58	36.95	00:00:00
2010-05-26	1,093,600	37.52	38.67	37.26	38.11	00:00:00
2010-05-27	823,500	38.46	39.09	38.19	39.09	00:00:00
2010-05-28	576,100	39.21	39.22	38.75	38.81	00:00:00
2010-05-31	254,500	38.71	39.15	38.71	38.79	00:00:00
2010-06-01	855,900	38.71	38.85	37.63	38.66	00:00:00
2010-06-02	474,300	38.28	38.83	37.97	38.75	00:00:00
2010-06-03	814,600	39.70	40.28	39.51	40.17	00:00:00
2010-06-04	1,388,500	40.37	40.87	39.04	39.17	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>