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
2013-04-25	1,081,100	24.83	25.55	24.77	25.53	00:00:00
2013-04-26	1,508,500	25.51	25.75	25.00	25.25	00:00:00
2013-04-29	807,300	25.40	25.61	25.31	25.45	00:00:00
2013-04-30	1,352,000	25.46	25.51	24.95	25.10	00:00:00
2013-05-01	0	25.10	25.10	25.10	25.10	00:00:00
2013-05-02	1,377,400	25.10	25.48	25.10	25.30	00:00:00
2013-05-03	1,010,600	24.63	25.10	24.54	24.85	00:00:00
2013-05-06	325,300	24.80	25.02	24.80	24.90	00:00:00
2013-05-10	673,100	25.22	25.56	25.14	25.50	00:00:00
2013-05-13	635,800	25.46	25.58	25.12	25.26	00:00:00
2013-05-14	584,200	25.34	25.44	25.03	25.41	00:00:00
2013-05-15	1,171,900	25.48	26.23	25.44	26.06	00:00:00
2013-05-20	668,300	27.08	27.18	26.82	27.15	00:00:00
2013-05-23	1,597,400	26.94	27.25	26.53	26.85	00:00:00
2013-05-24	952,300	26.83	27.33	26.81	26.99	00:00:00
2013-06-03	1,000,900	27.58	27.67	27.15	27.33	00:00:00
2013-06-06	1,368,800	26.99	27.09	26.43	26.55	00:00:00
2013-06-07	853,700	26.60	27.06	26.58	26.87	00:00:00
2013-06-10	500,400	26.90	27.00	26.75	26.85	00:00:00
2013-06-11	787,300	26.81	26.90	26.44	26.50	00:00:00
2013-06-12	690,600	26.37	26.57	26.07	26.15	00:00:00
2013-06-13	785,500	25.85	26.54	25.75	26.36	00:00:00
2013-06-14	1,113,600	26.60	26.60	26.35	26.49	00:00:00
2013-07-04	759,800	27.55	27.94	27.36	27.83	00:00:00
2013-07-09	615,400	27.65	27.87	27.57	27.61	00:00:00
2013-07-10	584,900	27.65	27.75	27.29	27.58	00:00:00
2013-07-11	1,032,800	27.90	27.99	27.04	27.22	00:00:00
2013-07-12	403,700	27.27	27.54	27.25	27.28	00:00:00
2013-07-30	744,000	28.40	28.54	28.24	28.29	00:00:00
2013-07-31	965,400	28.20	28.43	28.02	28.36	00:00:00
2013-08-01	1,095,600	28.63	28.86	28.55	28.76	00:00:00
2013-08-02	715,300	28.85	28.95	28.56	28.67	00:00:00
2013-08-06	726,400	28.71	28.88	28.51	28.70	00:00:00
2013-08-07	682,300	28.59	28.59	28.16	28.19	00:00:00
2013-08-08	874,400	28.62	28.70	28.27	28.52	00:00:00
2013-08-12	1,196,400	29.07	29.46	29.04	29.43	00:00:00
2013-08-15	1,186,000	29.90	30.26	29.84	30.26	00:00:00
2013-08-16	1,174,100	30.29	30.85	29.95	30.50	00:00:00
2013-08-19	729,900	30.36	30.47	29.97	30.00	00:00:00
2013-08-20	899,100	29.95	30.00	29.08	29.72	00:00:00
2013-08-21	510,300	29.72	29.80	29.50	29.51	00:00:00
2013-08-29	1,146,900	28.35	28.51	27.95	28.49	00:00:00
2013-08-30	942,900	28.55	28.69	28.21	28.60	00:00:00
2013-09-03	813,700	28.61	28.73	28.37	28.48	00:00:00
2013-09-04	1,286,200	28.87	29.57	28.70	29.57	00:00:00
2013-09-17	586,300	31.18	31.25	31.01	31.11	00:00:00
2013-09-18	621,800	31.20	31.21	30.76	30.83	00:00:00
2013-09-30	921,300	30.69	30.91	30.44	30.74	00:00:00
2013-10-01	1,168,700	30.83	31.97	30.83	31.90	00:00:00
2013-10-02	728,100	31.74	31.78	31.44	31.58	00:00:00
2013-10-07	867,600	31.71	32.03	31.42	32.03	00:00:00
2013-10-08	831,500	32.02	32.10	31.73	31.79	00:00:00
2013-10-09	660,900	31.74	31.79	31.43	31.55	00:00:00
2013-10-10	834,200	31.59	31.84	31.46	31.67	00:00:00
2013-10-11	1,256,100	32.40	32.55	32.05	32.26	00:00:00
2013-10-15	903,500	33.00	33.00	32.40	32.54	00:00:00
2013-10-16	733,500	32.54	32.56	32.22	32.50	00:00:00
2013-10-21	859,200	33.62	33.96	33.34	33.82	00:00:00
2013-10-28	741,800	33.63	33.76	33.10	33.20	00:00:00
2013-11-05	666,400	33.19	33.19	32.51	32.79	00:00:00
2013-11-06	982,600	32.95	33.05	32.63	32.91	00:00:00
2013-11-07	759,000	32.96	33.28	32.60	32.64	00:00:00
2013-11-19	885,500	33.38	33.62	33.31	33.51	00:00:00
2013-11-20	1,042,300	33.45	33.65	33.35	33.53	00:00:00
2013-11-25	833,800	34.00	34.32	33.64	33.65	00:00:00
2013-11-28	2,446,900	30.94	31.50	30.40	31.42	00:00:00
2013-11-29	2,034,100	31.58	32.46	31.53	32.29	00:00:00
2013-12-02	1,421,300	32.29	32.79	32.15	32.79	00:00:00
2013-12-03	1,305,800	32.80	32.80	31.97	32.03	00:00:00
2013-12-05	1,354,300	32.87	33.42	32.65	33.12	00:00:00
2013-12-06	1,221,300	32.60	32.94	32.31	32.81	00:00:00
2013-12-19	629,700	32.78	33.01	32.65	33.01	00:00:00
2013-12-20	678,300	33.05	33.33	32.91	33.24	00:00:00
2013-12-23	396,200	33.08	33.38	33.08	33.35	00:00:00
2013-12-30	439,800	33.84	33.98	33.82	33.90	00:00:00
2014-01-02	787,400	34.33	34.33	34.06	34.06	00:00:00
2014-01-03	554,300	34.14	34.29	33.93	34.25	00:00:00
2014-01-06	789,900	34.01	34.34	33.66	34.12	00:00:00
2014-01-10	432,000	34.26	34.72	34.19	34.31	00:00:00
2014-01-14	909,900	34.26	34.67	34.06	34.64	00:00:00
2014-01-15	1,287,900	34.76	35.55	34.76	35.40	00:00:00
2014-01-21	862,700	35.99	36.15	35.44	35.57	00:00:00
2014-01-22	693,200	35.71	35.97	35.67	35.75	00:00:00
2014-02-11	548,900	36.34	36.76	36.34	36.76	00:00:00
2014-02-12	719,000	36.79	36.85	36.49	36.56	00:00:00
2014-02-17	397,900	36.89	36.98	36.76	36.97	00:00:00
2014-02-20	1,535,000	36.20	36.53	35.13	36.53	00:00:00
2014-02-21	711,400	36.50	36.99	36.44	36.94	00:00:00
2014-02-25	908,100	37.10	37.39	36.95	37.31	00:00:00
2014-02-26	737,200	37.33	37.38	36.89	36.94	00:00:00
2014-02-27	1,381,600	36.96	36.99	35.97	36.26	00:00:00
2014-02-28	1,329,500	36.35	37.38	36.32	37.03	00:00:00
2014-03-04	851,400	36.65	37.36	36.31	37.29	00:00:00
2014-03-06	1,375,900	37.83	38.53	37.78	38.46	00:00:00
2014-03-07	1,622,800	38.43	38.65	37.97	38.31	00:00:00
2014-03-11	526,200	38.45	38.56	38.16	38.37	00:00:00
2014-03-12	916,300	38.29	38.83	38.03	38.71	00:00:00
2014-03-31	883,200	37.13	37.68	37.06	37.17	00:00:00
2014-04-28	685,600	35.49	35.57	35.15	35.28	00:00:00
2014-04-29	781,900	35.46	35.69	35.08	35.47	00:00:00
2014-04-30	1,093,900	35.46	35.53	35.13	35.24	00:00:00
2014-05-01	0	35.24	35.24	35.24	35.24	00:00:00
2014-05-02	1,017,100	35.38	35.92	35.26	35.85	00:00:00
2014-05-05	484,000	35.92	35.92	35.12	35.44	00:00:00
2014-05-07	1,120,900	35.40	36.08	35.27	36.05	00:00:00
2014-05-08	758,700	36.33	36.35	35.51	35.94	00:00:00
2014-05-09	1,151,900	35.05	35.51	35.03	35.25	00:00:00
2014-05-12	991,300	35.24	35.35	34.92	35.24	00:00:00
2014-05-15	1,142,700	35.97	36.30	35.53	35.63	00:00:00
2014-05-16	967,300	35.60	35.85	34.82	35.08	00:00:00
2014-05-20	611,800	35.05	35.58	35.05	35.48	00:00:00
2014-05-21	1,119,600	35.42	35.74	35.12	35.69	00:00:00
2014-05-22	911,200	35.69	36.33	35.69	36.01	00:00:00
2014-05-23	905,300	36.10	36.56	36.08	36.43	00:00:00
2014-05-26	776,700	36.85	37.62	36.80	37.52	00:00:00
2014-05-27	1,664,300	37.66	38.42	37.65	37.99	00:00:00
2014-05-28	933,200	37.96	38.35	37.90	38.11	00:00:00
2014-05-29	683,300	37.94	38.49	37.93	38.19	00:00:00
2014-05-30	1,675,000	38.18	38.93	38.15	38.81	00:00:00
2014-06-02	832,600	39.00	39.13	38.40	38.70	00:00:00
2014-06-09	381,100	38.99	39.15	38.90	39.11	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 > >>