|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-10 | 2,159,200 | 29.90 | 30.49 | 29.80 | 30.05 | 00:00:00 | | 2011-05-11 | 1,933,400 | 30.19 | 30.97 | 29.83 | 30.75 | 00:00:00 | | 2011-05-12 | 743,000 | 30.50 | 30.58 | 30.35 | 30.53 | 00:00:00 | | 2011-05-13 | 775,800 | 30.70 | 30.80 | 30.35 | 30.50 | 00:00:00 | | 2011-05-16 | 1,094,300 | 30.27 | 30.89 | 30.26 | 30.83 | 00:00:00 | | 2011-05-17 | 1,193,100 | 30.70 | 30.93 | 30.19 | 30.20 | 00:00:00 | | 2011-05-18 | 1,190,900 | 30.34 | 30.94 | 30.28 | 30.78 | 00:00:00 | | 2011-05-19 | 950,200 | 30.82 | 31.24 | 30.72 | 31.24 | 00:00:00 | | 2011-05-20 | 895,500 | 31.44 | 31.49 | 31.11 | 31.11 | 00:00:00 | | 2011-05-23 | 1,156,600 | 30.81 | 30.83 | 30.25 | 30.47 | 00:00:00 | | 2011-05-24 | 675,200 | 30.59 | 30.82 | 30.12 | 30.36 | 00:00:00 | | 2011-05-25 | 551,100 | 30.15 | 30.47 | 30.10 | 30.38 | 00:00:00 | | 2011-05-26 | 939,600 | 30.58 | 31.23 | 30.53 | 30.94 | 00:00:00 | | 2011-05-27 | 1,218,100 | 31.22 | 31.62 | 31.17 | 31.50 | 00:00:00 | | 2011-05-30 | 272,300 | 31.55 | 31.64 | 31.41 | 31.50 | 00:00:00 | | 2011-05-31 | 1,020,700 | 31.68 | 31.96 | 31.49 | 31.82 | 00:00:00 | | 2011-06-01 | 1,880,600 | 31.30 | 31.30 | 30.77 | 30.83 | 00:00:00 | | 2011-06-02 | 1,697,200 | 30.50 | 30.59 | 30.14 | 30.14 | 00:00:00 | | 2011-06-03 | 9,419,300 | 30.17 | 30.31 | 29.88 | 30.18 | 00:00:00 | | 2011-06-06 | 9,114,200 | 30.17 | 30.37 | 29.91 | 30.01 | 00:00:00 | | 2011-06-07 | 930,500 | 29.95 | 30.09 | 29.78 | 29.78 | 00:00:00 | | 2011-06-08 | 1,027,500 | 29.58 | 29.67 | 29.08 | 29.08 | 00:00:00 | | 2011-06-09 | 692,000 | 29.11 | 29.58 | 28.93 | 29.58 | 00:00:00 | | 2011-06-10 | 759,500 | 29.65 | 29.82 | 28.94 | 28.99 | 00:00:00 | | 2011-06-13 | 345,200 | 29.00 | 29.07 | 28.76 | 28.86 | 00:00:00 | | 2011-06-14 | 479,400 | 28.98 | 29.18 | 28.88 | 29.10 | 00:00:00 | | 2011-06-15 | 839,300 | 29.10 | 29.15 | 28.40 | 28.40 | 00:00:00 | | 2011-06-16 | 994,800 | 28.33 | 28.38 | 27.81 | 28.11 | 00:00:00 | | 2011-06-17 | 888,600 | 28.08 | 28.26 | 27.68 | 28.11 | 00:00:00 | | 2011-06-20 | 556,900 | 27.71 | 28.14 | 27.67 | 28.05 | 00:00:00 | | 2011-06-21 | 1,070,300 | 28.19 | 28.98 | 28.14 | 28.91 | 00:00:00 | | 2011-06-22 | 808,100 | 28.89 | 29.48 | 28.76 | 29.37 | 00:00:00 | | 2011-06-23 | 1,065,700 | 29.20 | 29.22 | 28.08 | 28.21 | 00:00:00 | | 2011-06-24 | 804,900 | 28.65 | 29.15 | 28.45 | 28.59 | 00:00:00 | | 2011-06-27 | 422,900 | 28.57 | 28.87 | 28.48 | 28.58 | 00:00:00 | | 2011-06-28 | 1,185,500 | 29.25 | 29.99 | 29.25 | 29.88 | 00:00:00 | | 2011-06-29 | 1,106,900 | 30.08 | 30.85 | 30.05 | 30.62 | 00:00:00 | | 2011-06-30 | 622,800 | 30.70 | 30.89 | 30.36 | 30.83 | 00:00:00 | | 2011-07-01 | 539,900 | 30.80 | 30.96 | 30.61 | 30.92 | 00:00:00 | | 2011-07-04 | 474,800 | 30.93 | 31.35 | 30.86 | 31.22 | 00:00:00 | | 2011-07-05 | 484,100 | 31.22 | 31.33 | 30.97 | 31.15 | 00:00:00 | | 2011-07-06 | 990,300 | 31.25 | 31.49 | 31.11 | 31.44 | 00:00:00 | | 2011-07-07 | 1,138,400 | 31.55 | 31.72 | 31.22 | 31.27 | 00:00:00 | | 2011-07-08 | 1,683,600 | 31.53 | 32.00 | 31.22 | 31.44 | 00:00:00 | | 2011-07-11 | 804,100 | 31.08 | 31.45 | 30.71 | 30.80 | 00:00:00 | | 2011-07-12 | 995,900 | 30.44 | 30.49 | 29.42 | 30.28 | 00:00:00 | | 2011-07-13 | 742,500 | 30.05 | 30.43 | 29.95 | 30.29 | 00:00:00 | | 2011-07-14 | 936,800 | 29.91 | 30.10 | 29.64 | 29.64 | 00:00:00 | | 2011-07-15 | 967,300 | 29.42 | 29.55 | 29.16 | 29.17 | 00:00:00 | | 2011-07-18 | 1,095,600 | 29.03 | 29.03 | 28.29 | 28.50 | 00:00:00 | | 2011-07-19 | 1,203,200 | 28.71 | 29.50 | 28.57 | 29.50 | 00:00:00 | | 2011-07-20 | 1,294,900 | 29.75 | 30.65 | 29.75 | 30.31 | 00:00:00 | | 2011-07-21 | 908,800 | 30.37 | 30.76 | 29.78 | 30.63 | 00:00:00 | | 2011-07-22 | 1,180,900 | 30.93 | 31.88 | 30.67 | 31.46 | 00:00:00 | | 2011-07-25 | 966,600 | 31.17 | 31.46 | 31.01 | 31.12 | 00:00:00 | | 2011-07-26 | 913,200 | 31.36 | 31.43 | 30.87 | 31.33 | 00:00:00 | | 2011-07-27 | 1,232,700 | 31.53 | 31.98 | 31.01 | 31.53 | 00:00:00 | | 2011-07-28 | 593,800 | 31.09 | 31.24 | 30.80 | 31.22 | 00:00:00 | | 2011-07-29 | 606,800 | 30.83 | 31.16 | 30.52 | 30.77 | 00:00:00 | | 2011-08-01 | 877,800 | 31.20 | 31.20 | 29.85 | 29.94 | 00:00:00 | | 2011-08-02 | 1,043,800 | 29.71 | 29.98 | 28.82 | 28.82 | 00:00:00 | | 2011-08-03 | 1,339,100 | 28.54 | 28.66 | 28.13 | 28.24 | 00:00:00 | | 2011-08-04 | 1,724,100 | 28.79 | 28.83 | 25.91 | 26.02 | 00:00:00 | | 2011-08-05 | 2,389,900 | 25.18 | 26.68 | 25.02 | 25.47 | 00:00:00 | | 2011-08-08 | 1,899,000 | 25.17 | 25.76 | 23.22 | 23.22 | 00:00:00 | | 2011-08-09 | 3,365,800 | 23.22 | 24.80 | 22.17 | 24.77 | 00:00:00 | | 2011-08-10 | 2,126,800 | 25.25 | 25.44 | 23.64 | 23.90 | 00:00:00 | | 2011-08-11 | 1,756,700 | 24.73 | 24.98 | 23.15 | 24.39 | 00:00:00 | | 2011-08-12 | 1,336,100 | 24.36 | 25.49 | 23.75 | 25.49 | 00:00:00 | | 2011-08-15 | 864,600 | 25.67 | 26.18 | 25.56 | 26.06 | 00:00:00 | | 2011-08-16 | 805,400 | 25.83 | 26.01 | 25.03 | 25.41 | 00:00:00 | | 2011-08-17 | 1,030,400 | 25.31 | 26.34 | 25.03 | 25.88 | 00:00:00 | | 2011-08-18 | 2,100,200 | 25.58 | 25.77 | 23.43 | 23.44 | 00:00:00 | | 2011-08-19 | 1,782,300 | 23.44 | 23.77 | 22.49 | 23.11 | 00:00:00 | | 2011-08-22 | 638,100 | 22.81 | 23.58 | 22.72 | 22.89 | 00:00:00 | | 2011-08-23 | 1,297,500 | 22.89 | 23.89 | 22.73 | 23.11 | 00:00:00 | | 2011-08-24 | 1,361,500 | 23.92 | 24.31 | 23.00 | 23.51 | 00:00:00 | | 2011-08-25 | 1,095,900 | 23.86 | 23.92 | 23.01 | 23.20 | 00:00:00 | | 2011-08-26 | 1,157,100 | 23.22 | 23.32 | 22.52 | 23.26 | 00:00:00 | | 2011-08-29 | 418,800 | 23.68 | 23.83 | 23.37 | 23.57 | 00:00:00 | | 2011-08-30 | 1,132,600 | 23.84 | 24.30 | 23.60 | 24.14 | 00:00:00 | | 2011-08-31 | 1,163,800 | 24.68 | 25.17 | 24.31 | 25.05 | 00:00:00 | | 2011-09-01 | 1,129,700 | 25.18 | 25.18 | 23.84 | 24.56 | 00:00:00 | | 2011-09-02 | 1,021,000 | 24.21 | 24.36 | 23.28 | 23.46 | 00:00:00 | | 2011-09-05 | 855,700 | 23.03 | 23.11 | 22.28 | 22.44 | 00:00:00 | | 2011-09-06 | 964,200 | 22.37 | 22.90 | 21.87 | 22.10 | 00:00:00 | | 2011-09-07 | 921,700 | 22.76 | 23.30 | 22.66 | 23.28 | 00:00:00 | | 2011-09-08 | 1,313,100 | 23.25 | 24.17 | 23.08 | 23.59 | 00:00:00 | | 2011-09-09 | 1,427,600 | 23.47 | 23.86 | 22.53 | 22.66 | 00:00:00 | | 2011-09-12 | 1,550,700 | 22.07 | 22.22 | 21.26 | 21.51 | 00:00:00 | | 2011-09-13 | 2,113,500 | 22.09 | 22.09 | 20.24 | 21.09 | 00:00:00 | | 2011-09-14 | 1,472,200 | 20.82 | 22.35 | 20.76 | 22.35 | 00:00:00 | | 2011-09-15 | 1,559,600 | 22.63 | 23.43 | 22.55 | 23.13 | 00:00:00 | | 2011-09-16 | 1,610,300 | 23.33 | 23.79 | 23.04 | 23.45 | 00:00:00 | | 2011-09-19 | 1,377,500 | 23.00 | 23.34 | 21.85 | 22.00 | 00:00:00 | | 2011-09-20 | 1,237,300 | 21.81 | 22.59 | 21.56 | 22.54 | 00:00:00 | | 2011-09-21 | 883,700 | 22.57 | 22.75 | 21.82 | 21.82 | 00:00:00 | | 2011-09-22 | 1,761,900 | 21.17 | 21.17 | 20.01 | 20.03 | 00:00:00 | | 2011-09-23 | 1,604,800 | 20.29 | 20.32 | 19.21 | 19.76 | 00:00:00 | | 2011-09-26 | 1,564,700 | 19.46 | 20.50 | 19.25 | 19.75 | 00:00:00 | | 2011-09-27 | 2,006,600 | 20.22 | 21.60 | 20.04 | 21.60 | 00:00:00 | | 2011-09-28 | 1,510,700 | 21.40 | 21.60 | 20.55 | 20.70 | 00:00:00 | | 2011-09-29 | 805,300 | 20.58 | 20.92 | 20.42 | 20.58 | 00:00:00 | | 2011-09-30 | 1,251,900 | 20.52 | 20.54 | 19.75 | 20.15 | 00:00:00 | | 2011-10-03 | 1,136,600 | 19.62 | 20.01 | 19.42 | 19.60 | 00:00:00 | | 2011-10-04 | 1,524,600 | 19.38 | 19.38 | 18.60 | 18.84 | 00:00:00 | | 2011-10-05 | 1,578,100 | 19.38 | 19.89 | 18.70 | 19.70 | 00:00:00 | | 2011-10-06 | 2,353,900 | 20.00 | 21.43 | 19.85 | 21.43 | 00:00:00 | | 2011-10-07 | 1,124,500 | 21.28 | 21.57 | 20.84 | 21.37 | 00:00:00 | | 2011-10-10 | 955,400 | 21.60 | 21.85 | 21.23 | 21.85 | 00:00:00 | | 2011-10-11 | 1,123,900 | 21.66 | 21.67 | 20.91 | 21.32 | 00:00:00 | | 2011-10-12 | 1,688,600 | 21.24 | 23.08 | 21.09 | 23.08 | 00:00:00 | | 2011-10-13 | 1,239,400 | 22.92 | 23.05 | 21.98 | 22.05 | 00:00:00 | | 2011-10-14 | 845,900 | 22.24 | 22.85 | 22.08 | 22.70 | 00:00:00 | | 2011-10-17 | 1,241,300 | 23.08 | 23.68 | 21.99 | 22.10 | 00:00:00 | | 2011-10-18 | 700,900 | 21.73 | 22.24 | 21.50 | 22.08 | 00:00:00 | | 2011-10-19 | 1,064,800 | 22.54 | 22.93 | 22.22 | 22.61 | 00:00:00 | | 2011-10-20 | 818,700 | 22.31 | 22.65 | 21.74 | 21.84 | 00:00:00 | | 2011-10-21 | 782,000 | 22.02 | 22.92 | 21.88 | 22.83 | 00:00:00 | | 2011-10-24 | 1,345,400 | 23.09 | 24.11 | 22.92 | 23.96 | 00:00:00 | | 2011-10-25 | 1,218,400 | 23.81 | 24.19 | 22.95 | 23.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
