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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-11-19	456,500	32.22	32.23	31.73	32.00	00:00:00
2010-11-22	546,400	32.19	32.38	32.01	32.08	00:00:00
2010-11-23	902,900	31.93	32.65	31.64	31.67	00:00:00
2010-11-24	910,100	31.73	32.94	31.55	32.87	00:00:00
2010-11-25	1,092,700	32.81	33.67	32.38	33.62	00:00:00
2010-11-26	871,600	33.42	33.78	33.08	33.66	00:00:00
2010-11-29	936,300	33.67	33.87	32.81	32.92	00:00:00
2010-11-30	803,400	32.88	33.24	32.46	32.56	00:00:00
2010-12-01	971,700	32.91	33.24	32.42	33.03	00:00:00
2010-12-02	903,500	33.02	33.47	32.92	33.29	00:00:00
2010-12-03	808,000	33.13	33.63	33.00	33.24	00:00:00
2010-12-06	900,400	33.24	33.87	33.24	33.60	00:00:00
2010-12-07	938,600	33.65	34.03	33.62	33.76	00:00:00
2010-12-08	543,300	33.60	33.79	33.42	33.49	00:00:00
2010-12-09	858,100	33.75	33.98	32.88	33.11	00:00:00
2010-12-10	540,700	33.17	33.46	33.04	33.12	00:00:00
2010-12-13	746,600	33.17	33.35	32.85	32.99	00:00:00
2010-12-14	592,000	33.00	33.00	32.72	32.87	00:00:00
2010-12-15	563,500	32.62	32.82	32.35	32.69	00:00:00
2010-12-16	818,400	32.51	33.03	32.26	33.03	00:00:00
2010-12-17	837,200	33.02	33.28	32.74	32.96	00:00:00
2010-12-20	371,400	32.96	33.30	32.81	32.96	00:00:00
2010-12-21	520,200	32.97	33.48	32.65	33.37	00:00:00
2010-12-22	501,700	33.28	33.88	33.25	33.65	00:00:00
2010-12-23	348,500	33.65	33.83	33.37	33.62	00:00:00
2010-12-24	92,900	33.69	33.88	33.19	33.60	00:00:00
2010-12-27	189,700	33.12	33.60	32.65	33.56	00:00:00
2010-12-28	170,600	33.53	33.65	33.21	33.38	00:00:00
2010-12-29	228,000	33.40	33.75	33.37	33.71	00:00:00
2010-12-30	162,500	33.62	33.75	33.35	33.37	00:00:00
2010-12-31	73,800	33.31	33.53	33.04	33.30	00:00:00
2011-01-03	385,200	33.38	33.94	33.21	33.80	00:00:00
2011-01-04	575,600	33.74	33.90	33.56	33.89	00:00:00
2011-01-05	696,500	33.78	33.90	33.28	33.49	00:00:00
2011-01-06	941,500	33.57	34.21	33.50	33.94	00:00:00
2011-01-07	1,013,300	33.94	34.15	33.40	34.06	00:00:00
2011-01-10	822,800	34.00	34.05	33.15	33.85	00:00:00
2011-01-11	1,109,500	33.96	35.24	33.81	35.12	00:00:00
2011-01-12	1,227,100	35.31	36.20	35.19	35.80	00:00:00
2011-01-13	1,080,600	35.79	35.83	35.05	35.10	00:00:00
2011-01-14	1,083,900	35.17	35.89	35.17	35.70	00:00:00
2011-01-17	682,800	35.69	35.80	35.09	35.10	00:00:00
2011-01-18	825,800	35.12	35.46	34.74	34.98	00:00:00
2011-01-19	913,700	35.12	35.31	34.66	34.67	00:00:00
2011-01-20	2,984,600	34.06	34.50	32.49	32.51	00:00:00
2011-01-21	1,236,200	32.87	32.93	32.44	32.61	00:00:00
2011-01-24	1,090,800	32.86	33.03	32.46	32.69	00:00:00
2011-01-25	1,472,600	32.85	33.29	32.50	32.65	00:00:00
2011-01-26	1,555,800	32.77	34.03	32.77	34.03	00:00:00
2011-01-27	1,331,200	34.10	34.23	33.58	33.58	00:00:00
2011-01-28	1,061,000	33.67	34.27	33.42	33.50	00:00:00
2011-01-31	887,900	33.38	33.58	33.06	33.40	00:00:00
2011-02-01	1,122,400	33.44	34.07	33.26	34.04	00:00:00
2011-02-02	1,262,900	34.10	34.38	32.83	32.90	00:00:00
2011-02-03	1,025,600	32.90	33.10	32.52	33.00	00:00:00
2011-02-04	1,136,400	33.50	33.73	32.95	33.71	00:00:00
2011-02-07	680,400	33.79	34.08	33.68	33.99	00:00:00
2011-02-08	1,386,700	34.01	34.97	33.92	34.89	00:00:00
2011-02-09	500,500	34.81	35.00	34.70	34.70	00:00:00
2011-02-10	514,000	34.79	34.88	34.32	34.72	00:00:00
2011-02-11	604,600	34.64	34.79	34.18	34.58	00:00:00
2011-02-14	392,800	34.62	34.88	34.46	34.74	00:00:00
2011-02-15	649,400	34.68	34.99	34.41	34.90	00:00:00
2011-02-16	562,000	34.96	35.24	34.83	35.24	00:00:00
2011-02-17	507,900	35.28	35.45	35.08	35.27	00:00:00
2011-02-18	641,200	35.28	35.79	35.15	35.51	00:00:00
2011-02-21	378,200	35.44	35.53	34.93	35.06	00:00:00
2011-02-22	828,900	34.90	35.58	34.40	35.20	00:00:00
2011-02-23	1,713,100	34.97	35.20	33.43	33.90	00:00:00
2011-02-24	1,481,300	33.25	33.43	32.20	32.70	00:00:00
2011-02-25	772,700	33.04	33.67	32.81	33.67	00:00:00
2011-02-28	1,060,100	33.63	34.38	33.40	34.08	00:00:00
2011-03-01	808,600	34.12	34.55	33.17	33.33	00:00:00
2011-03-02	667,400	33.15	33.22	32.72	32.92	00:00:00
2011-03-03	556,400	33.08	33.92	32.97	33.49	00:00:00
2011-03-04	574,400	33.52	33.81	32.65	32.80	00:00:00
2011-03-07	914,600	32.70	32.80	32.31	32.44	00:00:00
2011-03-08	882,900	32.65	33.03	32.03	32.87	00:00:00
2011-03-09	530,700	32.97	33.65	32.93	33.08	00:00:00
2011-03-10	569,100	32.79	32.96	32.49	32.53	00:00:00
2011-03-11	1,214,600	32.23	32.44	32.00	32.14	00:00:00
2011-03-14	1,117,600	31.91	32.46	31.79	31.97	00:00:00
2011-03-15	1,371,000	31.30	31.40	30.15	31.19	00:00:00
2011-03-16	1,125,700	31.30	31.42	30.10	30.21	00:00:00
2011-03-17	1,276,900	30.30	31.17	30.10	31.17	00:00:00
2011-03-18	1,168,400	31.14	31.42	30.70	30.86	00:00:00
2011-03-21	808,700	31.27	31.56	31.03	31.32	00:00:00
2011-03-22	630,500	31.40	31.42	30.95	30.95	00:00:00
2011-03-23	778,800	30.89	30.98	30.33	30.77	00:00:00
2011-03-24	1,135,800	30.74	32.00	30.67	31.92	00:00:00
2011-03-25	509,300	32.03	32.22	31.83	31.83	00:00:00
2011-03-28	1,078,900	31.78	31.95	30.73	30.80	00:00:00
2011-03-29	1,059,900	30.96	31.45	30.65	31.45	00:00:00
2011-03-30	814,600	31.89	32.20	31.51	32.12	00:00:00
2011-03-31	487,100	32.12	32.28	31.65	31.70	00:00:00
2011-04-01	695,700	31.93	32.24	31.60	31.98	00:00:00
2011-04-04	432,100	31.97	32.00	31.64	31.80	00:00:00
2011-04-05	614,900	31.84	31.85	31.23	31.50	00:00:00
2011-04-06	628,900	31.60	31.76	31.33	31.67	00:00:00
2011-04-07	506,400	31.66	31.80	31.14	31.17	00:00:00
2011-04-08	634,100	31.40	31.55	30.74	30.81	00:00:00
2011-04-11	997,600	30.68	30.70	30.25	30.42	00:00:00
2011-04-12	1,011,300	30.25	30.86	30.12	30.18	00:00:00
2011-04-13	802,700	30.33	31.01	30.16	30.80	00:00:00
2011-04-14	1,205,100	31.72	31.74	30.56	30.66	00:00:00
2011-04-15	624,000	30.73	30.88	30.57	30.72	00:00:00
2011-04-18	1,044,900	30.72	30.96	30.14	30.27	00:00:00
2011-04-19	688,000	30.38	30.88	30.26	30.66	00:00:00
2011-04-20	797,800	30.94	31.60	30.94	31.45	00:00:00
2011-04-21	2,575,000	30.41	30.95	29.91	30.19	00:00:00
2011-04-26	1,088,600	30.25	30.43	29.94	30.05	00:00:00
2011-04-27	1,076,800	30.17	30.22	29.97	30.13	00:00:00
2011-04-28	852,500	30.11	30.34	29.98	30.25	00:00:00
2011-04-29	614,100	30.31	30.39	29.95	30.00	00:00:00
2011-05-02	678,700	30.28	30.28	30.02	30.14	00:00:00
2011-05-03	1,355,700	30.00	30.12	29.40	29.61	00:00:00
2011-05-04	1,866,100	29.51	29.57	28.72	28.75	00:00:00
2011-05-05	1,366,300	28.92	29.26	28.80	29.20	00:00:00
2011-05-06	2,289,200	29.21	29.34	28.57	28.86	00:00:00
2011-05-09	1,184,300	28.83	29.25	28.63	29.12	00:00:00
2011-05-10	2,159,200	29.90	30.49	29.80	30.05	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 > >>