|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-04 | 1,388,500 | 40.37 | 40.87 | 39.04 | 39.17 | 00:00:00 | | 2010-06-07 | 751,800 | 38.64 | 39.69 | 38.60 | 38.88 | 00:00:00 | | 2010-06-08 | 778,200 | 39.07 | 39.07 | 37.88 | 38.18 | 00:00:00 | | 2010-06-09 | 756,100 | 38.35 | 38.97 | 38.19 | 38.81 | 00:00:00 | | 2010-06-10 | 1,103,700 | 38.46 | 40.50 | 38.35 | 40.24 | 00:00:00 | | 2010-06-11 | 1,043,800 | 40.27 | 41.01 | 40.21 | 40.88 | 00:00:00 | | 2010-06-14 | 1,075,000 | 41.15 | 42.02 | 41.10 | 42.00 | 00:00:00 | | 2010-06-15 | 1,108,100 | 41.57 | 42.60 | 41.47 | 42.51 | 00:00:00 | | 2010-06-16 | 792,900 | 42.70 | 42.82 | 42.38 | 42.76 | 00:00:00 | | 2010-06-17 | 1,005,000 | 42.71 | 43.65 | 42.51 | 43.65 | 00:00:00 | | 2010-06-18 | 1,018,600 | 43.74 | 43.96 | 43.53 | 43.83 | 00:00:00 | | 2010-06-21 | 1,154,800 | 44.01 | 44.19 | 42.59 | 42.65 | 00:00:00 | | 2010-06-22 | 962,600 | 42.49 | 42.60 | 41.97 | 42.11 | 00:00:00 | | 2010-06-23 | 1,113,100 | 41.85 | 41.88 | 40.98 | 41.11 | 00:00:00 | | 2010-06-24 | 1,266,700 | 41.28 | 41.44 | 40.52 | 40.59 | 00:00:00 | | 2010-06-25 | 729,700 | 40.51 | 40.71 | 39.76 | 39.88 | 00:00:00 | | 2010-06-28 | 943,900 | 39.90 | 40.67 | 39.50 | 40.39 | 00:00:00 | | 2010-06-29 | 1,359,000 | 39.74 | 40.07 | 38.79 | 39.04 | 00:00:00 | | 2010-06-30 | 1,244,400 | 39.22 | 39.22 | 38.03 | 38.25 | 00:00:00 | | 2010-07-01 | 1,523,500 | 37.52 | 37.92 | 36.73 | 37.12 | 00:00:00 | | 2010-07-02 | 2,924,600 | 24.40 | 24.40 | 23.14 | 23.53 | 00:00:00 | | 2010-07-05 | 2,385,200 | 23.80 | 23.99 | 22.68 | 22.77 | 00:00:00 | | 2010-07-06 | 3,058,700 | 22.75 | 23.00 | 22.25 | 22.77 | 00:00:00 | | 2010-07-07 | 2,504,600 | 23.25 | 23.43 | 22.90 | 23.39 | 00:00:00 | | 2010-07-08 | 1,194,700 | 23.50 | 23.79 | 23.40 | 23.65 | 00:00:00 | | 2010-07-09 | 924,900 | 23.73 | 23.85 | 23.44 | 23.50 | 00:00:00 | | 2010-07-12 | 680,100 | 23.67 | 23.82 | 23.30 | 23.45 | 00:00:00 | | 2010-07-13 | 1,056,700 | 23.36 | 24.25 | 23.31 | 24.25 | 00:00:00 | | 2010-07-14 | 1,313,600 | 24.25 | 24.32 | 23.71 | 23.88 | 00:00:00 | | 2010-07-15 | 1,832,700 | 24.00 | 24.50 | 23.66 | 23.77 | 00:00:00 | | 2010-07-16 | 1,733,600 | 23.94 | 24.08 | 23.26 | 23.26 | 00:00:00 | | 2010-07-19 | 1,172,900 | 23.20 | 23.42 | 22.85 | 23.00 | 00:00:00 | | 2010-07-20 | 1,120,700 | 23.16 | 23.25 | 22.91 | 23.18 | 00:00:00 | | 2010-07-21 | 2,504,400 | 23.70 | 24.57 | 23.34 | 24.49 | 00:00:00 | | 2010-07-22 | 1,421,400 | 24.47 | 25.17 | 24.19 | 25.17 | 00:00:00 | | 2010-07-23 | 1,088,900 | 25.15 | 25.70 | 25.06 | 25.50 | 00:00:00 | | 2010-07-26 | 653,400 | 25.64 | 25.78 | 25.22 | 25.78 | 00:00:00 | | 2010-07-27 | 1,203,300 | 25.75 | 25.75 | 25.12 | 25.47 | 00:00:00 | | 2010-07-28 | 723,400 | 25.48 | 25.60 | 25.00 | 25.34 | 00:00:00 | | 2010-07-29 | 550,300 | 25.31 | 25.53 | 25.05 | 25.11 | 00:00:00 | | 2010-07-30 | 741,400 | 25.05 | 25.20 | 24.65 | 24.85 | 00:00:00 | | 2010-08-02 | 419,000 | 25.09 | 25.70 | 24.98 | 25.66 | 00:00:00 | | 2010-08-03 | 551,100 | 25.67 | 25.80 | 25.36 | 25.60 | 00:00:00 | | 2010-08-04 | 547,100 | 25.51 | 25.61 | 25.13 | 25.40 | 00:00:00 | | 2010-08-05 | 500,800 | 25.33 | 25.49 | 25.02 | 25.03 | 00:00:00 | | 2010-08-06 | 771,500 | 25.16 | 25.38 | 24.60 | 24.75 | 00:00:00 | | 2010-08-09 | 397,000 | 25.00 | 25.04 | 24.74 | 24.85 | 00:00:00 | | 2010-08-10 | 706,600 | 24.84 | 24.97 | 24.50 | 24.65 | 00:00:00 | | 2010-08-11 | 567,000 | 24.47 | 24.55 | 23.83 | 23.90 | 00:00:00 | | 2010-08-12 | 898,800 | 23.83 | 24.00 | 23.32 | 23.48 | 00:00:00 | | 2010-08-13 | 526,400 | 23.58 | 23.65 | 23.14 | 23.31 | 00:00:00 | | 2010-08-16 | 619,500 | 23.34 | 23.43 | 22.97 | 23.12 | 00:00:00 | | 2010-08-17 | 1,027,500 | 23.22 | 23.75 | 23.19 | 23.75 | 00:00:00 | | 2010-08-18 | 836,700 | 23.68 | 23.97 | 23.45 | 23.81 | 00:00:00 | | 2010-08-19 | 991,700 | 23.98 | 24.23 | 23.36 | 23.44 | 00:00:00 | | 2010-08-20 | 1,000,400 | 23.39 | 23.62 | 23.10 | 23.12 | 00:00:00 | | 2010-08-23 | 652,200 | 23.14 | 23.62 | 23.14 | 23.36 | 00:00:00 | | 2010-08-24 | 1,841,400 | 23.51 | 24.06 | 23.28 | 23.43 | 00:00:00 | | 2010-08-25 | 1,418,000 | 23.40 | 23.67 | 23.15 | 23.50 | 00:00:00 | | 2010-08-26 | 2,345,900 | 24.51 | 25.13 | 24.24 | 24.41 | 00:00:00 | | 2010-08-27 | 1,389,500 | 24.28 | 24.34 | 23.72 | 24.27 | 00:00:00 | | 2010-08-30 | 520,100 | 24.40 | 24.57 | 24.16 | 24.40 | 00:00:00 | | 2010-08-31 | 1,018,600 | 24.09 | 24.37 | 23.98 | 24.21 | 00:00:00 | | 2010-09-01 | 1,126,800 | 24.33 | 25.16 | 24.27 | 25.16 | 00:00:00 | | 2010-09-02 | 1,218,000 | 25.03 | 25.27 | 24.98 | 25.22 | 00:00:00 | | 2010-09-03 | 1,093,700 | 25.24 | 25.67 | 25.12 | 25.32 | 00:00:00 | | 2010-09-06 | 430,700 | 25.50 | 25.57 | 25.33 | 25.45 | 00:00:00 | | 2010-09-07 | 753,600 | 25.42 | 25.48 | 24.84 | 25.12 | 00:00:00 | | 2010-09-08 | 629,700 | 25.02 | 25.27 | 24.80 | 25.19 | 00:00:00 | | 2010-09-09 | 978,100 | 25.11 | 25.83 | 25.07 | 25.83 | 00:00:00 | | 2010-09-10 | 807,000 | 25.75 | 26.08 | 25.75 | 25.96 | 00:00:00 | | 2010-09-13 | 1,325,000 | 26.10 | 26.44 | 25.83 | 26.41 | 00:00:00 | | 2010-09-14 | 1,415,800 | 26.33 | 26.73 | 26.33 | 26.45 | 00:00:00 | | 2010-09-15 | 1,646,900 | 26.55 | 26.64 | 26.01 | 26.24 | 00:00:00 | | 2010-09-16 | 734,900 | 26.30 | 26.33 | 25.99 | 26.00 | 00:00:00 | | 2010-09-17 | 1,468,100 | 26.30 | 26.55 | 26.16 | 26.39 | 00:00:00 | | 2010-09-20 | 911,300 | 26.53 | 26.65 | 26.20 | 26.56 | 00:00:00 | | 2010-09-21 | 810,000 | 26.66 | 26.89 | 26.42 | 26.56 | 00:00:00 | | 2010-09-22 | 530,500 | 26.56 | 26.60 | 26.07 | 26.09 | 00:00:00 | | 2010-09-23 | 576,800 | 26.21 | 26.30 | 25.47 | 25.93 | 00:00:00 | | 2010-09-24 | 732,900 | 25.88 | 26.27 | 25.65 | 26.21 | 00:00:00 | | 2010-09-27 | 1,155,600 | 26.55 | 27.05 | 26.52 | 26.92 | 00:00:00 | | 2010-09-28 | 1,119,600 | 26.81 | 26.94 | 26.06 | 26.33 | 00:00:00 | | 2010-09-29 | 1,043,100 | 26.46 | 26.81 | 26.41 | 26.57 | 00:00:00 | | 2010-09-30 | 1,808,000 | 25.75 | 27.20 | 25.55 | 26.78 | 00:00:00 | | 2010-10-01 | 1,777,200 | 26.99 | 27.09 | 26.00 | 26.40 | 00:00:00 | | 2010-10-04 | 943,600 | 26.40 | 26.41 | 25.84 | 26.04 | 00:00:00 | | 2010-10-05 | 907,800 | 26.04 | 26.88 | 25.92 | 26.85 | 00:00:00 | | 2010-10-06 | 1,747,100 | 26.95 | 27.95 | 26.95 | 27.67 | 00:00:00 | | 2010-10-07 | 2,192,500 | 27.85 | 27.98 | 26.95 | 27.05 | 00:00:00 | | 2010-10-08 | 906,600 | 27.05 | 27.40 | 26.96 | 27.32 | 00:00:00 | | 2010-10-11 | 583,700 | 27.37 | 27.66 | 27.17 | 27.58 | 00:00:00 | | 2010-10-12 | 1,579,900 | 27.31 | 28.19 | 27.30 | 28.16 | 00:00:00 | | 2010-10-13 | 1,599,500 | 28.20 | 29.10 | 28.14 | 28.85 | 00:00:00 | | 2010-10-14 | 1,023,100 | 28.99 | 29.00 | 28.31 | 28.39 | 00:00:00 | | 2010-10-15 | 1,579,200 | 28.82 | 29.56 | 28.59 | 29.38 | 00:00:00 | | 2010-10-18 | 1,085,300 | 29.33 | 29.42 | 28.61 | 29.40 | 00:00:00 | | 2010-10-19 | 866,900 | 29.40 | 29.71 | 28.98 | 29.13 | 00:00:00 | | 2010-10-20 | 777,600 | 28.81 | 29.17 | 28.81 | 29.03 | 00:00:00 | | 2010-10-21 | 2,046,300 | 29.44 | 29.74 | 28.62 | 28.73 | 00:00:00 | | 2010-10-22 | 1,020,100 | 28.68 | 29.76 | 28.67 | 29.53 | 00:00:00 | | 2010-10-25 | 635,700 | 29.70 | 29.76 | 29.44 | 29.58 | 00:00:00 | | 2010-10-26 | 711,300 | 29.50 | 29.86 | 29.32 | 29.79 | 00:00:00 | | 2010-10-27 | 1,023,100 | 29.72 | 29.77 | 29.20 | 29.23 | 00:00:00 | | 2010-10-28 | 752,700 | 29.22 | 29.45 | 28.95 | 29.13 | 00:00:00 | | 2010-10-29 | 651,800 | 29.14 | 29.63 | 28.99 | 29.47 | 00:00:00 | | 2010-11-01 | 582,700 | 29.67 | 29.67 | 29.16 | 29.39 | 00:00:00 | | 2010-11-02 | 419,600 | 29.34 | 29.88 | 29.31 | 29.69 | 00:00:00 | | 2010-11-03 | 880,600 | 29.75 | 29.98 | 29.58 | 29.83 | 00:00:00 | | 2010-11-04 | 1,072,400 | 30.00 | 30.78 | 29.98 | 30.70 | 00:00:00 | | 2010-11-05 | 1,526,500 | 30.82 | 31.22 | 30.75 | 31.09 | 00:00:00 | | 2010-11-08 | 667,000 | 31.02 | 31.50 | 31.01 | 31.33 | 00:00:00 | | 2010-11-09 | 1,881,900 | 31.39 | 32.07 | 31.12 | 31.92 | 00:00:00 | | 2010-11-10 | 1,189,100 | 31.68 | 32.17 | 30.94 | 31.05 | 00:00:00 | | 2010-11-11 | 1,049,300 | 31.14 | 31.36 | 30.78 | 30.99 | 00:00:00 | | 2010-11-12 | 1,218,800 | 30.74 | 32.06 | 30.50 | 31.63 | 00:00:00 | | 2010-11-15 | 796,100 | 31.49 | 31.61 | 31.18 | 31.49 | 00:00:00 | | 2010-11-16 | 812,600 | 31.34 | 31.42 | 30.92 | 30.92 | 00:00:00 | | 2010-11-17 | 979,700 | 30.79 | 31.01 | 30.65 | 30.84 | 00:00:00 | | 2010-11-18 | 931,900 | 31.05 | 32.15 | 30.98 | 32.10 | 00:00:00 | | 2010-11-19 | 456,500 | 32.22 | 32.23 | 31.73 | 32.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
