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 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-10-08	493,200	26.23	26.23	25.80	25.86	00:00:00
2012-10-09	569,100	25.97	26.02	25.46	25.50	00:00:00
2012-10-10	909,900	25.47	25.52	24.96	25.00	00:00:00
2012-10-11	704,400	24.97	25.68	24.95	25.60	00:00:00
2012-10-12	625,000	25.45	25.65	25.15	25.28	00:00:00
2012-10-15	838,800	25.60	26.06	25.30	25.52	00:00:00
2012-10-16	747,300	25.55	25.96	25.34	25.83	00:00:00
2012-10-17	1,963,500	25.00	25.33	24.66	24.97	00:00:00
2012-10-18	773,100	24.97	24.97	24.59	24.68	00:00:00
2012-10-19	787,800	24.69	24.95	24.57	24.64	00:00:00
2012-10-22	522,300	24.58	24.76	24.24	24.40	00:00:00
2012-10-23	617,100	24.47	24.47	24.00	24.08	00:00:00
2012-10-24	806,300	24.15	24.27	23.76	23.77	00:00:00
2012-10-25	864,200	23.79	24.32	23.59	23.65	00:00:00
2012-10-26	740,100	23.55	24.38	23.12	24.05	00:00:00
2012-10-29	326,500	24.02	24.17	23.76	24.11	00:00:00
2012-10-30	592,000	24.19	24.74	24.13	24.61	00:00:00
2012-10-31	555,700	24.65	24.82	24.04	24.07	00:00:00
2012-11-01	592,500	24.09	24.51	23.91	24.45	00:00:00
2012-11-02	638,400	24.47	24.89	24.42	24.70	00:00:00
2012-11-05	379,000	24.55	24.70	24.34	24.44	00:00:00
2012-11-06	511,600	24.57	24.98	24.49	24.76	00:00:00
2012-11-07	664,500	24.99	24.99	24.48	24.48	00:00:00
2012-11-08	639,400	24.57	24.67	24.06	24.06	00:00:00
2012-11-09	631,800	24.04	24.58	24.04	24.27	00:00:00
2012-11-12	342,600	24.22	24.42	24.11	24.12	00:00:00
2012-11-13	333,800	24.00	24.27	23.88	24.19	00:00:00
2012-11-14	325,700	24.11	24.30	23.96	23.97	00:00:00
2012-11-15	511,100	23.83	24.01	23.78	23.81	00:00:00
2012-11-16	781,400	23.73	23.91	23.17	23.17	00:00:00
2012-11-19	419,100	23.39	23.97	23.35	23.91	00:00:00
2012-11-20	883,000	23.89	24.89	23.85	24.71	00:00:00
2012-11-21	517,600	24.49	24.78	24.37	24.76	00:00:00
2012-11-22	739,200	24.83	25.49	24.83	25.15	00:00:00
2012-11-23	534,400	25.25	25.25	24.95	25.11	00:00:00
2012-11-26	392,200	25.11	25.35	25.07	25.25	00:00:00
2012-11-27	556,700	25.40	25.58	25.18	25.31	00:00:00
2012-11-28	657,600	25.33	25.33	24.97	25.20	00:00:00
2012-11-29	650,400	25.40	25.68	25.27	25.60	00:00:00
2012-11-30	443,000	25.60	25.85	25.43	25.54	00:00:00
2012-12-03	388,200	25.68	25.84	25.44	25.44	00:00:00
2012-12-04	577,800	25.37	25.76	25.37	25.69	00:00:00
2012-12-05	461,000	25.85	25.86	25.57	25.67	00:00:00
2012-12-06	604,400	25.75	25.78	25.42	25.55	00:00:00
2012-12-07	1,018,600	25.56	26.03	25.49	25.92	00:00:00
2012-12-10	943,600	26.00	26.26	25.83	26.05	00:00:00
2012-12-11	883,100	26.09	26.30	26.05	26.20	00:00:00
2012-12-12	1,145,100	25.75	26.19	25.52	26.10	00:00:00
2012-12-13	791,700	26.06	26.18	25.90	26.06	00:00:00
2012-12-14	530,100	26.06	26.20	26.00	26.00	00:00:00
2012-12-17	579,400	26.00	26.25	25.99	26.10	00:00:00
2012-12-18	659,100	26.18	26.45	26.09	26.38	00:00:00
2012-12-19	653,700	26.46	26.59	26.30	26.50	00:00:00
2012-12-20	1,045,100	26.38	26.69	26.36	26.62	00:00:00
2012-12-21	1,058,600	26.50	26.64	26.23	26.54	00:00:00
2012-12-24	101,500	26.50	26.56	26.35	26.54	00:00:00
2012-12-25	0	26.54	26.54	26.54	26.54	00:00:00
2012-12-26	0	26.54	26.54	26.54	26.54	00:00:00
2012-12-27	300,500	26.54	26.65	26.41	26.56	00:00:00
2012-12-28	236,000	26.53	26.67	26.36	26.40	00:00:00
2012-12-31	142,900	26.24	26.77	26.24	26.69	00:00:00
2013-01-01	0	26.69	26.69	26.69	26.69	00:00:00
2013-01-02	435,800	26.93	27.05	26.89	26.98	00:00:00
2013-01-03	350,000	26.93	27.00	26.73	26.91	00:00:00
2013-01-04	509,000	26.75	27.18	26.60	27.18	00:00:00
2013-01-07	428,100	27.18	27.24	27.08	27.13	00:00:00
2013-01-08	461,200	27.19	27.25	26.89	26.89	00:00:00
2013-01-09	515,500	27.02	27.11	26.66	26.73	00:00:00
2013-01-10	372,800	26.73	27.03	26.69	26.85	00:00:00
2013-01-11	619,100	26.90	26.96	26.58	26.89	00:00:00
2013-01-14	405,900	26.91	26.98	26.77	26.92	00:00:00
2013-01-15	400,500	26.89	27.06	26.80	26.97	00:00:00
2013-01-16	469,300	26.93	27.20	26.84	27.11	00:00:00
2013-01-17	787,700	27.03	27.45	26.94	27.40	00:00:00
2013-01-18	1,277,900	27.70	28.37	27.50	28.32	00:00:00
2013-01-21	538,700	28.35	28.50	28.11	28.22	00:00:00
2013-01-22	766,600	28.25	28.86	27.93	28.78	00:00:00
2013-01-23	788,300	28.90	28.90	28.26	28.39	00:00:00
2013-01-29	227,300	28.83	28.93	28.63	28.84	00:00:00
2013-01-30	671,800	28.90	29.11	28.86	29.00	00:00:00
2013-02-04	800,300	29.31	29.32	28.44	28.45	00:00:00
2013-02-06	504,200	28.81	29.19	28.58	28.91	00:00:00
2013-02-07	452,400	28.99	29.13	28.78	28.85	00:00:00
2013-02-08	603,400	28.99	29.30	28.95	29.27	00:00:00
2013-02-11	379,300	29.15	29.23	28.94	29.19	00:00:00
2013-02-18	635,700	29.50	29.50	28.82	28.84	00:00:00
2013-02-19	843,900	28.73	29.07	28.51	29.05	00:00:00
2013-02-20	2,011,800	28.80	28.86	27.59	28.00	00:00:00
2013-02-21	934,100	28.25	28.25	27.58	27.70	00:00:00
2013-02-22	634,400	27.85	28.36	27.78	28.22	00:00:00
2013-02-25	1,345,000	28.08	28.42	27.52	27.68	00:00:00
2013-02-26	997,900	27.44	27.86	27.21	27.38	00:00:00
2013-02-27	822,900	27.45	27.67	27.26	27.50	00:00:00
2013-03-05	1,115,100	27.49	27.88	27.40	27.77	00:00:00
2013-03-06	1,361,800	27.81	28.84	27.77	28.45	00:00:00
2013-03-12	1,062,400	28.79	29.14	28.52	28.76	00:00:00
2013-03-13	877,800	28.78	29.00	28.25	28.41	00:00:00
2013-03-14	619,500	28.52	28.68	28.28	28.43	00:00:00
2013-03-15	1,139,400	28.51	28.65	28.25	28.25	00:00:00
2013-03-18	588,300	27.95	28.66	27.74	28.55	00:00:00
2013-03-19	665,200	28.66	28.72	28.32	28.41	00:00:00
2013-03-20	803,900	28.47	28.65	27.81	27.88	00:00:00
2013-03-21	953,800	28.03	28.03	27.28	27.41	00:00:00
2013-03-22	605,900	27.37	27.57	27.14	27.40	00:00:00
2013-03-25	780,300	27.67	28.09	27.22	27.38	00:00:00
2013-03-26	650,600	27.36	27.60	27.08	27.18	00:00:00
2013-03-27	806,100	27.23	27.40	26.51	26.92	00:00:00
2013-04-01	0	27.10	27.10	27.10	27.10	00:00:00
2013-04-02	732,500	27.10	27.67	27.10	27.59	00:00:00
2013-04-03	619,100	27.60	27.89	27.33	27.40	00:00:00
2013-04-08	527,200	26.57	26.93	26.50	26.59	00:00:00
2013-04-09	596,400	26.67	26.77	26.18	26.20	00:00:00
2013-04-10	1,302,200	26.19	26.59	25.80	26.48	00:00:00
2013-04-11	566,100	26.39	26.92	26.39	26.80	00:00:00
2013-04-15	1,792,100	25.87	25.92	25.26	25.61	00:00:00
2013-04-16	924,100	25.44	25.64	25.24	25.32	00:00:00
2013-04-17	1,373,100	25.52	25.71	24.80	25.00	00:00:00
2013-04-22	1,248,000	26.00	26.25	25.77	25.96	00:00:00
2013-04-23	2,345,500	25.84	25.96	25.02	25.41	00:00:00
2013-04-24	2,689,700	25.05	26.00	24.76	24.92	00:00:00
2013-04-25	1,081,100	24.83	25.55	24.77	25.53	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 > >>