|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-04-16 | 1,521,100 | 24.88 | 25.24 | 24.60 | 24.62 | 00:00:00 | | 2012-04-17 | 1,783,600 | 24.55 | 25.97 | 24.50 | 25.84 | 00:00:00 | | 2012-04-18 | 2,032,000 | 26.60 | 26.90 | 25.70 | 25.94 | 00:00:00 | | 2012-04-19 | 1,943,200 | 26.25 | 26.99 | 25.97 | 26.03 | 00:00:00 | | 2012-04-20 | 1,992,400 | 25.91 | 25.96 | 24.98 | 25.43 | 00:00:00 | | 2012-04-23 | 1,157,700 | 25.09 | 25.11 | 24.31 | 24.42 | 00:00:00 | | 2012-04-24 | 1,279,000 | 24.48 | 25.42 | 24.43 | 25.18 | 00:00:00 | | 2012-04-25 | 1,219,000 | 25.36 | 26.24 | 25.21 | 26.10 | 00:00:00 | | 2012-04-26 | 833,200 | 26.11 | 26.34 | 25.84 | 26.04 | 00:00:00 | | 2012-04-27 | 1,440,400 | 25.75 | 26.86 | 25.66 | 26.57 | 00:00:00 | | 2012-04-30 | 1,026,600 | 26.61 | 26.66 | 25.96 | 26.09 | 00:00:00 | | 2012-05-02 | 1,063,500 | 26.54 | 26.72 | 26.24 | 26.43 | 00:00:00 | | 2012-05-03 | 983,700 | 26.53 | 27.10 | 26.42 | 26.77 | 00:00:00 | | 2012-05-04 | 982,900 | 26.70 | 26.75 | 25.90 | 25.98 | 00:00:00 | | 2012-05-07 | 781,700 | 25.40 | 26.00 | 25.08 | 25.95 | 00:00:00 | | 2012-05-08 | 1,298,400 | 25.87 | 25.87 | 24.83 | 24.95 | 00:00:00 | | 2012-05-09 | 1,367,800 | 25.16 | 25.56 | 24.59 | 25.14 | 00:00:00 | | 2012-05-10 | 1,082,800 | 25.44 | 25.98 | 24.82 | 25.80 | 00:00:00 | | 2012-05-11 | 967,300 | 25.73 | 26.14 | 25.51 | 26.09 | 00:00:00 | | 2012-05-14 | 1,109,300 | 25.85 | 25.91 | 24.85 | 25.15 | 00:00:00 | | 2012-05-16 | 871,300 | 25.01 | 25.61 | 24.74 | 25.33 | 00:00:00 | | 2012-05-17 | 1,045,100 | 25.41 | 25.52 | 24.46 | 24.62 | 00:00:00 | | 2012-05-18 | 1,188,900 | 24.40 | 24.48 | 23.94 | 24.09 | 00:00:00 | | 2012-05-21 | 768,800 | 24.10 | 24.72 | 23.84 | 24.60 | 00:00:00 | | 2012-05-22 | 2,484,300 | 26.50 | 26.67 | 25.50 | 26.03 | 00:00:00 | | 2012-05-23 | 1,047,800 | 25.64 | 25.77 | 25.02 | 25.24 | 00:00:00 | | 2012-05-24 | 1,044,800 | 25.58 | 25.80 | 25.07 | 25.35 | 00:00:00 | | 2012-05-25 | 1,896,200 | 25.22 | 25.41 | 24.30 | 24.68 | 00:00:00 | | 2012-05-28 | 790,600 | 24.88 | 25.28 | 24.84 | 24.97 | 00:00:00 | | 2012-05-29 | 1,018,800 | 25.18 | 25.57 | 24.85 | 25.26 | 00:00:00 | | 2012-05-30 | 1,165,700 | 25.06 | 25.15 | 24.28 | 24.35 | 00:00:00 | | 2012-05-31 | 1,376,000 | 24.47 | 24.69 | 23.68 | 23.99 | 00:00:00 | | 2012-06-01 | 1,513,000 | 24.23 | 24.36 | 23.24 | 23.52 | 00:00:00 | | 2012-06-05 | 441,700 | 23.48 | 23.83 | 23.33 | 23.63 | 00:00:00 | | 2012-06-06 | 840,300 | 23.91 | 24.05 | 23.49 | 23.87 | 00:00:00 | | 2012-06-07 | 1,110,200 | 24.09 | 24.74 | 23.89 | 24.62 | 00:00:00 | | 2012-06-08 | 1,202,600 | 24.34 | 24.52 | 23.89 | 24.26 | 00:00:00 | | 2012-06-11 | 1,517,400 | 24.00 | 24.01 | 22.59 | 22.70 | 00:00:00 | | 2012-06-12 | 1,300,600 | 22.77 | 23.30 | 22.58 | 22.84 | 00:00:00 | | 2012-06-13 | 949,300 | 22.95 | 23.15 | 22.31 | 22.44 | 00:00:00 | | 2012-06-14 | 972,300 | 22.39 | 22.74 | 21.98 | 22.39 | 00:00:00 | | 2012-06-15 | 1,036,100 | 22.52 | 23.02 | 22.42 | 22.79 | 00:00:00 | | 2012-06-18 | 987,800 | 23.19 | 23.45 | 22.69 | 22.80 | 00:00:00 | | 2012-06-19 | 912,300 | 22.90 | 23.57 | 22.83 | 23.55 | 00:00:00 | | 2012-06-20 | 923,700 | 23.64 | 24.35 | 23.53 | 24.23 | 00:00:00 | | 2012-06-21 | 823,600 | 23.94 | 24.40 | 23.72 | 23.97 | 00:00:00 | | 2012-06-22 | 696,800 | 23.69 | 23.90 | 23.40 | 23.41 | 00:00:00 | | 2012-06-25 | 683,000 | 23.19 | 23.39 | 22.84 | 22.97 | 00:00:00 | | 2012-06-26 | 728,000 | 22.98 | 23.62 | 22.95 | 23.06 | 00:00:00 | | 2012-06-27 | 517,300 | 23.22 | 23.55 | 22.90 | 23.51 | 00:00:00 | | 2012-06-28 | 484,700 | 23.65 | 23.70 | 23.10 | 23.33 | 00:00:00 | | 2012-06-29 | 901,800 | 24.25 | 24.71 | 23.98 | 24.68 | 00:00:00 | | 2012-07-02 | 536,200 | 24.81 | 24.92 | 24.42 | 24.89 | 00:00:00 | | 2012-07-03 | 605,400 | 24.93 | 25.16 | 24.83 | 25.16 | 00:00:00 | | 2012-07-04 | 721,900 | 25.14 | 25.52 | 24.97 | 25.27 | 00:00:00 | | 2012-07-05 | 1,050,100 | 25.35 | 25.44 | 24.88 | 25.11 | 00:00:00 | | 2012-07-06 | 629,000 | 24.88 | 25.22 | 24.73 | 24.74 | 00:00:00 | | 2012-07-09 | 569,300 | 24.67 | 24.72 | 24.31 | 24.45 | 00:00:00 | | 2012-07-10 | 722,700 | 24.60 | 25.23 | 24.31 | 24.88 | 00:00:00 | | 2012-07-11 | 557,500 | 24.69 | 24.76 | 24.34 | 24.57 | 00:00:00 | | 2012-07-12 | 660,700 | 24.22 | 24.70 | 24.10 | 24.22 | 00:00:00 | | 2012-07-13 | 397,200 | 24.36 | 24.80 | 24.09 | 24.71 | 00:00:00 | | 2012-07-16 | 536,200 | 24.75 | 25.11 | 24.45 | 24.97 | 00:00:00 | | 2012-07-17 | 602,500 | 25.09 | 25.10 | 24.74 | 24.84 | 00:00:00 | | 2012-07-18 | 848,900 | 24.69 | 25.21 | 24.20 | 25.06 | 00:00:00 | | 2012-07-19 | 655,900 | 25.18 | 25.50 | 24.89 | 25.48 | 00:00:00 | | 2012-07-20 | 818,500 | 25.28 | 25.51 | 24.98 | 25.12 | 00:00:00 | | 2012-07-23 | 779,900 | 24.88 | 24.99 | 24.11 | 24.29 | 00:00:00 | | 2012-07-24 | 594,600 | 24.36 | 24.82 | 24.23 | 24.58 | 00:00:00 | | 2012-07-25 | 498,000 | 24.47 | 25.15 | 24.40 | 24.90 | 00:00:00 | | 2012-07-26 | 1,218,400 | 25.00 | 25.95 | 24.70 | 25.72 | 00:00:00 | | 2012-07-27 | 713,500 | 25.87 | 26.57 | 25.64 | 26.52 | 00:00:00 | | 2012-07-31 | 693,800 | 27.05 | 27.49 | 26.96 | 27.07 | 00:00:00 | | 2012-08-01 | 296,500 | 26.92 | 27.23 | 26.88 | 27.06 | 00:00:00 | | 2012-08-02 | 913,900 | 27.00 | 27.38 | 26.58 | 26.62 | 00:00:00 | | 2012-08-03 | 677,300 | 26.75 | 27.40 | 26.69 | 27.39 | 00:00:00 | | 2012-08-06 | 565,100 | 27.38 | 27.68 | 27.34 | 27.60 | 00:00:00 | | 2012-08-07 | 795,800 | 27.51 | 27.75 | 27.27 | 27.56 | 00:00:00 | | 2012-08-08 | 665,200 | 27.41 | 27.50 | 26.91 | 27.07 | 00:00:00 | | 2012-08-09 | 524,800 | 27.13 | 27.25 | 26.80 | 27.15 | 00:00:00 | | 2012-08-10 | 513,600 | 27.06 | 27.50 | 27.06 | 27.14 | 00:00:00 | | 2012-08-14 | 429,200 | 27.09 | 27.40 | 27.09 | 27.17 | 00:00:00 | | 2012-08-15 | 355,600 | 27.17 | 27.45 | 27.05 | 27.16 | 00:00:00 | | 2012-08-16 | 385,800 | 27.33 | 27.35 | 27.03 | 27.20 | 00:00:00 | | 2012-08-17 | 332,900 | 27.37 | 27.47 | 27.23 | 27.39 | 00:00:00 | | 2012-08-20 | 254,700 | 27.22 | 27.39 | 26.97 | 27.08 | 00:00:00 | | 2012-08-21 | 498,700 | 27.00 | 27.39 | 26.98 | 27.12 | 00:00:00 | | 2012-08-22 | 424,400 | 27.07 | 27.12 | 26.65 | 26.90 | 00:00:00 | | 2012-08-23 | 343,500 | 27.08 | 27.30 | 26.75 | 26.88 | 00:00:00 | | 2012-08-24 | 853,700 | 26.86 | 26.89 | 26.03 | 26.44 | 00:00:00 | | 2012-08-27 | 729,600 | 26.50 | 26.59 | 26.40 | 26.52 | 00:00:00 | | 2012-08-28 | 669,400 | 26.45 | 26.58 | 26.17 | 26.43 | 00:00:00 | | 2012-08-29 | 1,385,400 | 26.36 | 26.36 | 25.35 | 25.60 | 00:00:00 | | 2012-08-30 | 615,200 | 25.44 | 25.85 | 25.28 | 25.40 | 00:00:00 | | 2012-08-31 | 820,700 | 25.43 | 25.62 | 25.21 | 25.21 | 00:00:00 | | 2012-09-03 | 494,000 | 25.21 | 25.69 | 25.15 | 25.62 | 00:00:00 | | 2012-09-04 | 751,000 | 25.67 | 25.70 | 25.00 | 25.10 | 00:00:00 | | 2012-09-05 | 749,100 | 25.00 | 25.40 | 24.86 | 25.27 | 00:00:00 | | 2012-09-06 | 990,100 | 25.43 | 26.00 | 25.25 | 25.94 | 00:00:00 | | 2012-09-07 | 1,393,200 | 26.19 | 27.21 | 26.14 | 27.11 | 00:00:00 | | 2012-09-10 | 728,200 | 26.87 | 27.08 | 26.59 | 27.06 | 00:00:00 | | 2012-09-11 | 592,300 | 27.03 | 27.16 | 26.70 | 26.98 | 00:00:00 | | 2012-09-12 | 635,400 | 27.01 | 27.20 | 26.84 | 27.16 | 00:00:00 | | 2012-09-13 | 548,700 | 27.17 | 27.24 | 26.90 | 26.98 | 00:00:00 | | 2012-09-14 | 760,400 | 27.41 | 27.57 | 27.16 | 27.25 | 00:00:00 | | 2012-09-17 | 376,800 | 27.15 | 27.32 | 27.03 | 27.23 | 00:00:00 | | 2012-09-18 | 653,700 | 27.01 | 27.15 | 26.62 | 26.70 | 00:00:00 | | 2012-09-19 | 791,400 | 26.82 | 26.98 | 26.26 | 26.50 | 00:00:00 | | 2012-09-20 | 934,800 | 26.46 | 27.29 | 26.34 | 26.83 | 00:00:00 | | 2012-09-21 | 1,485,100 | 27.00 | 27.23 | 26.99 | 27.00 | 00:00:00 | | 2012-09-24 | 482,000 | 26.86 | 26.95 | 26.50 | 26.81 | 00:00:00 | | 2012-09-25 | 696,400 | 26.82 | 27.47 | 26.58 | 27.47 | 00:00:00 | | 2012-09-26 | 655,400 | 27.14 | 27.14 | 26.36 | 26.68 | 00:00:00 | | 2012-09-27 | 746,300 | 26.75 | 26.87 | 26.31 | 26.42 | 00:00:00 | | 2012-09-28 | 794,300 | 26.56 | 26.64 | 25.94 | 25.95 | 00:00:00 | | 2012-10-01 | 768,700 | 26.02 | 27.00 | 26.01 | 26.98 | 00:00:00 | | 2012-10-02 | 587,000 | 26.70 | 27.10 | 26.54 | 26.62 | 00:00:00 | | 2012-10-03 | 568,700 | 26.38 | 26.70 | 26.25 | 26.43 | 00:00:00 | | 2012-10-04 | 432,100 | 26.53 | 26.68 | 26.31 | 26.50 | 00:00:00 | | 2012-10-05 | 831,100 | 26.53 | 26.65 | 26.21 | 26.42 | 00:00:00 | | 2012-10-08 | 493,200 | 26.23 | 26.23 | 25.80 | 25.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
