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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-06-18	1,763,300	33.40	33.66	33.13	33.40	00:00:00
2003-06-19	1,164,500	33.50	33.64	33.13	33.34	00:00:00
2003-06-20	1,566,200	32.95	33.60	32.95	33.25	00:00:00
2003-06-23	911,000	33.00	33.30	32.65	32.83	00:00:00
2003-06-24	2,250,600	32.82	32.82	31.77	32.25	00:00:00
2003-06-25	3,753,200	31.20	31.73	30.15	30.54	00:00:00
2003-06-26	1,485,100	30.25	31.52	30.10	31.20	00:00:00
2003-06-27	1,556,200	31.59	32.08	31.22	32.00	00:00:00
2003-06-30	1,000,900	31.95	32.10	31.26	31.50	00:00:00
2003-07-01	944,500	31.33	31.60	30.76	30.97	00:00:00
2003-07-02	1,335,700	31.60	32.06	31.25	31.82	00:00:00
2003-07-03	966,800	31.74	32.59	31.74	32.04	00:00:00
2003-07-04	720,400	32.20	32.90	32.04	32.47	00:00:00
2003-07-07	1,344,900	32.70	34.52	32.60	34.20	00:00:00
2003-07-08	813,300	34.29	34.63	33.59	34.60	00:00:00
2003-07-09	605,100	34.43	34.60	33.56	33.71	00:00:00
2003-07-10	757,700	33.55	33.80	32.91	33.07	00:00:00
2003-07-11	1,042,100	32.79	33.25	32.61	32.82	00:00:00
2003-07-14	1,462,500	32.88	32.99	32.42	32.70	00:00:00
2003-07-15	1,292,600	32.57	32.94	32.37	32.61	00:00:00
2003-07-16	1,304,000	32.52	33.39	32.41	32.82	00:00:00
2003-07-17	717,000	32.61	32.84	31.66	32.14	00:00:00
2003-07-18	1,216,300	32.34	32.41	31.20	31.64	00:00:00
2003-07-21	579,300	31.90	32.08	30.85	31.01	00:00:00
2003-07-22	843,400	31.29	32.14	31.06	32.10	00:00:00
2003-07-23	773,300	32.01	32.18	31.72	32.00	00:00:00
2003-07-24	1,248,800	32.00	32.45	32.00	32.30	00:00:00
2003-07-25	1,349,500	32.20	32.65	31.90	32.14	00:00:00
2003-07-28	1,095,600	32.50	32.90	32.29	32.72	00:00:00
2003-07-29	926,500	32.58	32.91	31.86	32.50	00:00:00
2003-07-30	908,900	32.48	33.30	31.81	32.30	00:00:00
2003-07-31	1,067,600	32.67	33.75	32.44	33.43	00:00:00
2003-08-01	2,061,400	33.48	34.80	32.80	34.39	00:00:00
2003-08-04	969,800	34.20	34.38	33.43	33.75	00:00:00
2003-08-05	842,900	33.98	34.14	33.22	33.40	00:00:00
2003-08-06	694,900	33.13	33.40	32.62	33.00	00:00:00
2003-08-07	591,600	33.22	33.40	32.51	32.75	00:00:00
2003-08-08	542,500	32.96	33.18	32.56	32.92	00:00:00
2003-08-11	451,700	33.05	33.26	32.65	33.02	00:00:00
2003-08-12	610,700	33.27	33.32	32.73	33.22	00:00:00
2003-08-13	453,400	33.30	33.36	33.01	33.25	00:00:00
2003-08-14	627,700	33.38	34.10	33.10	34.05	00:00:00
2003-08-15	421,200	34.19	34.50	33.50	33.72	00:00:00
2003-08-18	380,000	34.01	34.30	33.50	34.17	00:00:00
2003-08-19	1,077,800	34.43	35.55	34.25	35.35	00:00:00
2003-08-20	1,415,100	35.30	36.00	35.05	35.99	00:00:00
2003-08-21	866,100	35.80	36.64	35.70	36.30	00:00:00
2003-08-22	555,000	36.35	36.49	35.72	36.07	00:00:00
2003-08-25	446,900	35.63	36.30	35.48	35.65	00:00:00
2003-08-26	592,500	35.70	36.25	35.31	35.31	00:00:00
2003-08-27	3,850,800	35.53	35.67	35.00	35.38	00:00:00
2003-08-28	1,132,200	35.61	35.98	35.35	35.66	00:00:00
2003-08-29	677,300	35.88	36.10	35.43	35.49	00:00:00
2003-09-01	583,900	35.95	36.59	35.71	36.30	00:00:00
2003-09-02	755,800	36.61	37.00	36.31	36.44	00:00:00
2003-09-03	1,137,900	36.44	37.43	36.25	36.70	00:00:00
2003-09-04	753,200	36.54	37.20	35.60	35.99	00:00:00
2003-09-05	1,308,000	36.31	36.43	34.83	35.49	00:00:00
2003-09-08	1,349,100	35.08	35.45	34.49	34.68	00:00:00
2003-09-09	1,323,000	34.76	35.20	33.70	33.70	00:00:00
2003-09-10	3,049,800	32.81	33.46	32.18	33.02	00:00:00
2003-09-11	1,185,500	32.61	33.60	32.51	33.33	00:00:00
2003-09-12	1,287,600	33.72	33.85	32.65	32.82	00:00:00
2003-09-15	529,900	33.25	33.46	33.02	33.12	00:00:00
2003-09-16	970,800	33.47	34.00	33.30	33.95	00:00:00
2003-09-17	911,300	34.01	34.34	33.61	33.92	00:00:00
2003-09-18	583,600	34.20	34.20	33.30	33.78	00:00:00
2003-09-19	1,451,900	33.80	33.99	32.78	33.63	00:00:00
2003-09-22	797,800	33.30	33.55	32.83	32.83	00:00:00
2003-09-23	969,700	32.83	33.00	32.07	32.20	00:00:00
2003-09-24	1,640,900	33.15	33.33	32.80	33.25	00:00:00
2003-09-25	1,014,800	32.72	33.25	31.86	31.94	00:00:00
2003-09-26	675,800	31.80	32.38	31.80	32.15	00:00:00
2003-09-29	742,200	32.09	32.34	31.60	31.63	00:00:00
2003-09-30	1,824,800	31.65	32.18	31.32	31.62	00:00:00
2003-10-01	1,077,100	31.97	32.49	31.40	31.99	00:00:00
2003-10-02	1,416,300	32.20	32.57	32.03	32.18	00:00:00
2003-10-03	1,759,000	32.21	33.29	32.20	33.19	00:00:00
2003-10-06	518,200	33.28	33.31	32.89	33.14	00:00:00
2003-10-07	726,300	32.94	32.95	32.44	32.50	00:00:00
2003-10-08	904,600	32.65	32.79	32.08	32.58	00:00:00
2003-10-09	888,000	32.88	33.06	32.12	33.00	00:00:00
2003-10-10	640,800	33.19	33.30	32.62	33.00	00:00:00
2003-10-13	490,600	33.27	33.66	32.96	33.54	00:00:00
2003-10-14	1,554,600	33.74	33.75	33.05	33.25	00:00:00
2003-10-15	855,400	33.21	34.15	33.06	33.81	00:00:00
2003-10-16	3,359,300	33.44	33.62	32.82	32.82	00:00:00
2003-10-17	1,635,100	33.18	33.18	32.75	32.98	00:00:00
2003-10-20	1,123,800	32.86	32.97	32.20	32.40	00:00:00
2003-10-21	1,384,500	32.70	32.78	32.31	32.60	00:00:00
2003-10-22	1,470,000	32.50	32.67	32.20	32.27	00:00:00
2003-10-23	1,048,600	32.04	32.49	31.94	32.42	00:00:00
2003-10-24	1,018,200	32.43	32.83	32.25	32.68	00:00:00
2003-10-27	836,100	32.52	32.90	32.50	32.75	00:00:00
2003-10-28	1,757,300	32.90	33.75	32.70	33.64	00:00:00
2003-10-29	1,307,700	33.76	34.34	33.50	33.93	00:00:00
2003-10-30	1,503,900	33.94	34.75	33.31	34.51	00:00:00
2003-10-31	1,245,600	34.64	34.64	33.83	33.83	00:00:00
2003-11-03	1,309,000	33.80	34.46	33.80	34.40	00:00:00
2003-11-04	1,956,100	34.50	34.90	34.13	34.25	00:00:00
2003-11-05	1,518,100	34.10	34.30	33.58	33.76	00:00:00
2003-11-06	2,538,900	34.05	35.42	33.86	35.11	00:00:00
2003-11-07	1,433,000	35.25	35.88	35.16	35.47	00:00:00
2003-11-10	685,500	35.23	35.62	34.87	35.05	00:00:00
2003-11-11	580,100	34.86	35.37	34.80	35.25	00:00:00
2003-11-12	792,700	35.09	35.39	34.78	34.99	00:00:00
2003-11-13	1,106,000	35.55	35.80	35.35	35.70	00:00:00
2003-11-14	1,092,400	35.71	36.47	35.50	36.36	00:00:00
2003-11-17	730,400	35.63	35.88	35.23	35.38	00:00:00
2003-11-18	1,066,000	35.70	35.70	34.71	34.79	00:00:00
2003-11-19	1,040,800	34.60	34.95	34.25	34.52	00:00:00
2003-11-20	1,248,700	34.88	34.88	33.50	33.93	00:00:00
2003-11-21	928,700	33.87	34.29	33.55	33.99	00:00:00
2003-11-24	564,300	34.07	34.99	33.85	34.81	00:00:00
2003-11-25	924,900	34.80	35.32	34.53	35.10	00:00:00
2003-11-26	624,600	35.00	35.30	34.80	34.98	00:00:00
2003-11-27	930,500	35.02	35.79	35.02	35.74	00:00:00
2003-11-28	1,952,900	35.88	35.89	35.00	35.00	00:00:00
2003-12-01	889,600	35.22	35.99	34.81	35.68	00:00:00
2003-12-02	1,263,100	35.80	36.20	35.36	36.00	00:00:00
2003-12-03	755,700	36.10	36.52	35.94	36.23	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 > >>