|
 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 | | 2011-10-25 | 1,218,400 | 23.81 | 24.19 | 22.95 | 23.18 | 00:00:00 | | 2011-10-26 | 932,700 | 23.18 | 23.76 | 22.85 | 23.14 | 00:00:00 | | 2011-10-27 | 1,464,600 | 24.19 | 24.71 | 23.71 | 24.71 | 00:00:00 | | 2011-10-28 | 1,297,900 | 24.80 | 25.10 | 24.36 | 25.02 | 00:00:00 | | 2011-10-31 | 969,900 | 24.82 | 24.82 | 23.75 | 23.75 | 00:00:00 | | 2011-11-01 | 2,244,400 | 23.06 | 23.10 | 21.43 | 21.50 | 00:00:00 | | 2011-11-02 | 1,662,400 | 21.95 | 22.19 | 21.43 | 21.68 | 00:00:00 | | 2011-11-03 | 2,505,600 | 21.21 | 23.66 | 21.01 | 23.51 | 00:00:00 | | 2011-11-04 | 1,861,700 | 23.72 | 23.77 | 22.01 | 22.01 | 00:00:00 | | 2011-11-07 | 1,249,000 | 22.00 | 22.66 | 21.44 | 22.20 | 00:00:00 | | 2011-11-08 | 1,840,800 | 22.15 | 22.24 | 21.30 | 21.56 | 00:00:00 | | 2011-11-09 | 1,510,600 | 21.94 | 21.94 | 20.86 | 20.94 | 00:00:00 | | 2011-11-10 | 1,465,900 | 20.52 | 21.51 | 20.39 | 20.68 | 00:00:00 | | 2011-11-11 | 862,400 | 20.83 | 21.32 | 20.53 | 21.29 | 00:00:00 | | 2011-11-14 | 654,600 | 21.53 | 21.53 | 20.58 | 20.67 | 00:00:00 | | 2011-11-15 | 1,607,100 | 20.41 | 20.55 | 19.90 | 20.12 | 00:00:00 | | 2011-11-16 | 1,107,800 | 20.07 | 20.51 | 19.91 | 20.30 | 00:00:00 | | 2011-11-17 | 1,622,800 | 19.88 | 20.13 | 19.71 | 19.79 | 00:00:00 | | 2011-11-18 | 888,000 | 19.56 | 20.03 | 19.55 | 19.75 | 00:00:00 | | 2011-11-21 | 1,459,500 | 19.78 | 19.78 | 18.72 | 18.77 | 00:00:00 | | 2011-11-22 | 1,562,500 | 19.00 | 19.36 | 18.11 | 18.11 | 00:00:00 | | 2011-11-23 | 1,612,100 | 18.27 | 18.51 | 17.90 | 17.90 | 00:00:00 | | 2011-11-24 | 1,446,200 | 18.02 | 18.65 | 17.91 | 18.11 | 00:00:00 | | 2011-11-25 | 1,404,900 | 18.10 | 18.57 | 17.82 | 18.40 | 00:00:00 | | 2011-11-28 | 1,290,100 | 18.70 | 19.30 | 18.61 | 19.22 | 00:00:00 | | 2011-11-29 | 1,127,500 | 19.23 | 19.70 | 18.97 | 19.59 | 00:00:00 | | 2011-11-30 | 1,644,800 | 19.36 | 20.70 | 19.27 | 20.70 | 00:00:00 | | 2011-12-01 | 1,192,700 | 20.70 | 20.75 | 19.94 | 19.97 | 00:00:00 | | 2011-12-02 | 1,036,400 | 20.32 | 20.52 | 20.18 | 20.32 | 00:00:00 | | 2011-12-05 | 1,005,400 | 20.71 | 21.08 | 20.44 | 20.44 | 00:00:00 | | 2011-12-06 | 715,400 | 20.25 | 20.52 | 20.10 | 20.33 | 00:00:00 | | 2011-12-07 | 959,000 | 20.58 | 20.76 | 20.03 | 20.39 | 00:00:00 | | 2011-12-08 | 878,500 | 20.57 | 20.70 | 19.39 | 19.43 | 00:00:00 | | 2011-12-09 | 1,609,600 | 19.24 | 19.62 | 18.89 | 19.62 | 00:00:00 | | 2011-12-12 | 963,700 | 19.49 | 19.54 | 18.62 | 18.62 | 00:00:00 | | 2011-12-13 | 1,123,900 | 18.71 | 18.82 | 17.95 | 18.10 | 00:00:00 | | 2011-12-14 | 2,116,000 | 18.00 | 18.00 | 17.03 | 17.03 | 00:00:00 | | 2011-12-15 | 1,531,800 | 17.10 | 17.84 | 17.09 | 17.81 | 00:00:00 | | 2011-12-16 | 1,489,800 | 18.00 | 18.39 | 17.83 | 17.84 | 00:00:00 | | 2011-12-19 | 1,431,400 | 17.64 | 18.78 | 17.57 | 18.19 | 00:00:00 | | 2011-12-20 | 1,441,500 | 18.19 | 19.27 | 18.09 | 19.00 | 00:00:00 | | 2011-12-21 | 1,250,300 | 19.25 | 19.36 | 18.42 | 18.55 | 00:00:00 | | 2011-12-22 | 1,066,400 | 18.65 | 19.00 | 18.65 | 18.90 | 00:00:00 | | 2011-12-23 | 565,700 | 19.10 | 19.12 | 18.60 | 18.77 | 00:00:00 | | 2011-12-27 | 610,800 | 18.97 | 19.62 | 18.80 | 19.50 | 00:00:00 | | 2011-12-28 | 627,200 | 19.50 | 19.74 | 19.20 | 19.37 | 00:00:00 | | 2011-12-29 | 597,600 | 19.43 | 19.67 | 19.19 | 19.64 | 00:00:00 | | 2011-12-30 | 455,900 | 19.75 | 19.85 | 19.36 | 19.58 | 00:00:00 | | 2012-01-02 | 418,100 | 19.74 | 20.03 | 19.45 | 19.94 | 00:00:00 | | 2012-01-03 | 933,200 | 20.03 | 20.17 | 19.45 | 20.06 | 00:00:00 | | 2012-01-04 | 911,200 | 19.91 | 20.24 | 19.64 | 19.67 | 00:00:00 | | 2012-01-05 | 1,134,400 | 19.63 | 19.70 | 18.72 | 18.96 | 00:00:00 | | 2012-01-06 | 936,200 | 19.12 | 19.37 | 18.89 | 19.10 | 00:00:00 | | 2012-01-09 | 803,300 | 19.19 | 19.50 | 18.70 | 18.80 | 00:00:00 | | 2012-01-10 | 1,281,000 | 18.85 | 19.84 | 18.85 | 19.75 | 00:00:00 | | 2012-01-11 | 1,067,200 | 19.76 | 19.99 | 19.28 | 19.65 | 00:00:00 | | 2012-01-12 | 1,630,300 | 19.69 | 20.76 | 19.58 | 20.40 | 00:00:00 | | 2012-01-13 | 1,597,800 | 20.58 | 21.19 | 20.42 | 20.74 | 00:00:00 | | 2012-01-16 | 1,057,000 | 20.65 | 21.18 | 20.58 | 21.13 | 00:00:00 | | 2012-01-17 | 1,502,000 | 21.12 | 21.38 | 20.77 | 21.08 | 00:00:00 | | 2012-01-18 | 2,312,700 | 21.38 | 22.09 | 21.20 | 21.97 | 00:00:00 | | 2012-01-19 | 1,954,600 | 21.78 | 22.91 | 21.67 | 22.80 | 00:00:00 | | 2012-01-20 | 1,384,100 | 22.91 | 23.04 | 22.30 | 22.63 | 00:00:00 | | 2012-01-23 | 782,900 | 22.74 | 23.25 | 22.42 | 23.25 | 00:00:00 | | 2012-01-24 | 943,300 | 23.11 | 23.16 | 22.20 | 22.56 | 00:00:00 | | 2012-01-25 | 1,133,000 | 22.80 | 22.85 | 22.01 | 22.40 | 00:00:00 | | 2012-01-26 | 1,248,000 | 22.58 | 23.39 | 22.33 | 23.39 | 00:00:00 | | 2012-01-27 | 2,391,100 | 23.31 | 24.09 | 23.08 | 23.75 | 00:00:00 | | 2012-01-30 | 1,080,700 | 23.56 | 23.83 | 22.87 | 23.08 | 00:00:00 | | 2012-01-31 | 1,750,600 | 23.29 | 23.42 | 22.81 | 23.23 | 00:00:00 | | 2012-02-01 | 1,516,900 | 23.40 | 24.25 | 23.35 | 23.94 | 00:00:00 | | 2012-02-02 | 1,214,800 | 24.06 | 24.38 | 23.75 | 24.19 | 00:00:00 | | 2012-02-03 | 2,013,800 | 24.16 | 25.60 | 24.06 | 25.56 | 00:00:00 | | 2012-02-06 | 1,319,400 | 25.47 | 25.47 | 24.91 | 25.41 | 00:00:00 | | 2012-02-07 | 1,171,700 | 25.50 | 25.50 | 24.40 | 24.78 | 00:00:00 | | 2012-02-08 | 873,300 | 24.99 | 25.23 | 24.83 | 24.90 | 00:00:00 | | 2012-02-09 | 1,244,600 | 25.06 | 25.35 | 24.85 | 25.29 | 00:00:00 | | 2012-02-10 | 1,390,200 | 25.02 | 25.75 | 24.92 | 25.08 | 00:00:00 | | 2012-02-13 | 1,266,800 | 25.42 | 25.84 | 25.37 | 25.55 | 00:00:00 | | 2012-02-14 | 1,021,400 | 25.50 | 25.70 | 25.02 | 25.32 | 00:00:00 | | 2012-02-15 | 1,711,400 | 25.49 | 26.15 | 25.47 | 25.88 | 00:00:00 | | 2012-02-16 | 1,416,300 | 25.41 | 25.42 | 24.87 | 25.30 | 00:00:00 | | 2012-02-17 | 1,044,200 | 25.64 | 26.00 | 25.57 | 25.65 | 00:00:00 | | 2012-02-20 | 1,304,300 | 25.90 | 26.89 | 25.70 | 26.44 | 00:00:00 | | 2012-02-21 | 1,354,800 | 26.46 | 26.50 | 25.57 | 26.19 | 00:00:00 | | 2012-02-22 | 3,163,800 | 27.00 | 27.74 | 26.63 | 26.84 | 00:00:00 | | 2012-02-23 | 1,854,400 | 26.55 | 26.66 | 25.62 | 26.10 | 00:00:00 | | 2012-02-24 | 1,120,000 | 26.10 | 26.30 | 25.75 | 26.13 | 00:00:00 | | 2012-02-27 | 811,000 | 26.03 | 26.23 | 25.73 | 26.11 | 00:00:00 | | 2012-02-28 | 882,500 | 26.17 | 26.25 | 25.78 | 26.10 | 00:00:00 | | 2012-02-29 | 794,900 | 26.20 | 26.67 | 26.15 | 26.40 | 00:00:00 | | 2012-03-01 | 828,900 | 26.34 | 27.12 | 26.19 | 26.77 | 00:00:00 | | 2012-03-02 | 994,900 | 26.84 | 27.30 | 26.77 | 26.86 | 00:00:00 | | 2012-03-05 | 622,600 | 26.76 | 26.76 | 26.29 | 26.52 | 00:00:00 | | 2012-03-06 | 1,359,000 | 26.42 | 26.49 | 25.01 | 25.04 | 00:00:00 | | 2012-03-07 | 1,332,600 | 25.04 | 25.87 | 25.02 | 25.33 | 00:00:00 | | 2012-03-08 | 765,300 | 25.62 | 26.20 | 25.60 | 26.20 | 00:00:00 | | 2012-03-09 | 824,400 | 26.20 | 26.48 | 26.03 | 26.32 | 00:00:00 | | 2012-03-12 | 1,425,300 | 26.53 | 27.36 | 26.53 | 26.89 | 00:00:00 | | 2012-03-13 | 1,228,900 | 27.01 | 27.32 | 26.95 | 27.10 | 00:00:00 | | 2012-03-14 | 1,065,000 | 27.14 | 27.31 | 26.89 | 26.99 | 00:00:00 | | 2012-03-15 | 950,900 | 26.99 | 27.07 | 26.76 | 26.95 | 00:00:00 | | 2012-03-16 | 1,014,900 | 26.96 | 27.37 | 26.95 | 27.17 | 00:00:00 | | 2012-03-19 | 585,200 | 27.10 | 27.10 | 26.77 | 26.85 | 00:00:00 | | 2012-03-20 | 1,022,000 | 26.76 | 26.80 | 26.32 | 26.42 | 00:00:00 | | 2012-03-21 | 1,212,700 | 26.54 | 26.70 | 25.84 | 26.07 | 00:00:00 | | 2012-03-23 | 855,600 | 25.75 | 26.00 | 25.11 | 25.61 | 00:00:00 | | 2012-03-26 | 924,800 | 25.74 | 26.10 | 25.61 | 25.87 | 00:00:00 | | 2012-03-27 | 1,647,800 | 26.55 | 27.07 | 26.52 | 26.82 | 00:00:00 | | 2012-03-28 | 1,071,600 | 26.68 | 26.88 | 26.39 | 26.43 | 00:00:00 | | 2012-03-29 | 1,135,100 | 26.38 | 26.66 | 26.05 | 26.15 | 00:00:00 | | 2012-03-30 | 1,095,500 | 26.30 | 26.99 | 26.30 | 26.77 | 00:00:00 | | 2012-04-02 | 1,439,600 | 26.90 | 27.22 | 26.71 | 27.10 | 00:00:00 | | 2012-04-03 | 2,035,800 | 27.39 | 27.98 | 27.07 | 27.07 | 00:00:00 | | 2012-04-04 | 2,124,100 | 26.92 | 26.92 | 25.56 | 25.70 | 00:00:00 | | 2012-04-05 | 1,468,000 | 25.83 | 26.16 | 25.44 | 25.99 | 00:00:00 | | 2012-04-10 | 1,915,600 | 25.42 | 25.67 | 24.49 | 24.58 | 00:00:00 | | 2012-04-11 | 2,059,100 | 24.42 | 25.24 | 24.38 | 24.91 | 00:00:00 | | 2012-04-12 | 1,785,900 | 25.03 | 25.86 | 24.80 | 25.74 | 00:00:00 | | 2012-04-13 | 1,847,600 | 25.71 | 25.77 | 24.82 | 25.00 | 00:00:00 | | 2012-04-16 | 1,521,100 | 24.88 | 25.24 | 24.60 | 24.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
