|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-06-09 | 381,100 | 38.99 | 39.15 | 38.90 | 39.11 | 00:00:00 | | 2014-06-12 | 789,100 | 38.95 | 39.35 | 38.85 | 39.23 | 00:00:00 | | 2014-06-13 | 798,400 | 39.26 | 39.34 | 38.35 | 38.66 | 00:00:00 | | 2014-06-16 | 683,900 | 38.56 | 38.85 | 38.32 | 38.53 | 00:00:00 | | 2014-06-19 | 724,700 | 38.85 | 39.11 | 38.78 | 38.90 | 00:00:00 | | 2014-06-20 | 1,468,300 | 38.85 | 39.15 | 38.81 | 38.81 | 00:00:00 | | 2014-06-23 | 606,900 | 38.97 | 39.05 | 38.51 | 38.88 | 00:00:00 | | 2014-06-24 | 631,600 | 38.90 | 39.15 | 38.77 | 38.92 | 00:00:00 | | 2014-06-25 | 862,300 | 38.85 | 38.88 | 38.09 | 38.25 | 00:00:00 | | 2014-06-26 | 750,300 | 38.27 | 38.33 | 37.84 | 38.10 | 00:00:00 | | 2014-06-27 | 609,100 | 38.19 | 38.20 | 37.73 | 37.94 | 00:00:00 | | 2014-06-30 | 539,300 | 38.10 | 38.24 | 37.83 | 37.99 | 00:00:00 | | 2014-07-01 | 648,000 | 38.03 | 38.17 | 37.78 | 38.03 | 00:00:00 | | 2014-07-02 | 725,800 | 38.10 | 38.67 | 38.03 | 38.63 | 00:00:00 | | 2014-07-14 | 459,800 | 37.03 | 37.03 | 36.65 | 36.85 | 00:00:00 | | 2014-07-15 | 841,200 | 36.76 | 36.84 | 35.94 | 36.00 | 00:00:00 | | 2014-07-16 | 505,000 | 36.16 | 36.58 | 36.05 | 36.38 | 00:00:00 | | 2014-07-28 | 790,000 | 36.08 | 36.28 | 35.37 | 35.58 | 00:00:00 | | 2014-07-29 | 494,100 | 35.68 | 35.79 | 35.47 | 35.63 | 00:00:00 | | 2014-07-30 | 958,600 | 36.32 | 36.87 | 36.08 | 36.19 | 00:00:00 | | 2014-07-31 | 1,009,500 | 36.26 | 36.35 | 35.60 | 36.20 | 00:00:00 | | 2014-08-01 | 742,300 | 36.04 | 36.12 | 35.42 | 35.54 | 00:00:00 | | 2014-08-05 | 590,200 | 35.40 | 35.49 | 34.85 | 34.99 | 00:00:00 | | 2014-08-06 | 831,100 | 34.82 | 34.85 | 34.06 | 34.56 | 00:00:00 | | 2014-08-12 | 411,700 | 34.42 | 34.51 | 34.03 | 34.41 | 00:00:00 | | 2014-08-13 | 503,800 | 34.54 | 34.80 | 34.40 | 34.69 | 00:00:00 | | 2014-08-18 | 480,200 | 35.01 | 35.26 | 34.82 | 35.19 | 00:00:00 | | 2014-08-21 | 625,800 | 35.54 | 36.08 | 35.42 | 35.89 | 00:00:00 | | 2014-08-22 | 527,100 | 35.90 | 35.90 | 35.30 | 35.76 | 00:00:00 | | 2014-08-25 | 278,500 | 36.06 | 36.15 | 35.67 | 35.99 | 00:00:00 | | 2014-08-26 | 888,400 | 36.17 | 37.17 | 35.63 | 37.15 | 00:00:00 | | 2014-08-27 | 691,800 | 36.99 | 37.54 | 36.80 | 37.40 | 00:00:00 | | 2014-09-04 | 781,600 | 36.60 | 37.67 | 36.28 | 37.58 | 00:00:00 | | 2014-09-05 | 899,500 | 37.48 | 38.17 | 37.15 | 37.22 | 00:00:00 | | 2014-09-08 | 456,300 | 37.33 | 37.35 | 36.72 | 36.79 | 00:00:00 | | 2014-09-11 | 906,700 | 36.21 | 36.31 | 35.46 | 36.00 | 00:00:00 | | 2014-09-12 | 568,700 | 36.02 | 36.17 | 35.81 | 35.92 | 00:00:00 | | 2014-09-15 | 713,400 | 35.80 | 36.20 | 35.75 | 36.04 | 00:00:00 | | 2014-09-18 | 708,100 | 36.16 | 36.66 | 36.15 | 36.65 | 00:00:00 | | 2014-09-19 | 1,064,900 | 36.94 | 36.99 | 36.42 | 36.51 | 00:00:00 | | 2014-09-25 | 1,008,300 | 35.62 | 35.99 | 35.06 | 35.10 | 00:00:00 | | 2014-09-26 | 1,003,500 | 35.05 | 35.24 | 34.72 | 35.06 | 00:00:00 | | 2014-09-29 | 463,600 | 35.00 | 35.15 | 34.72 | 34.90 | 00:00:00 | | 2014-09-30 | 841,400 | 34.96 | 35.26 | 34.69 | 35.12 | 00:00:00 | | 2014-10-01 | 828,000 | 35.10 | 35.41 | 34.60 | 34.78 | 00:00:00 | | 2014-10-02 | 1,096,000 | 34.68 | 34.78 | 34.06 | 34.06 | 00:00:00 | | 2014-10-03 | 729,600 | 34.28 | 34.78 | 34.05 | 34.59 | 00:00:00 | | 2014-10-06 | 656,900 | 34.83 | 35.10 | 34.68 | 34.88 | 00:00:00 | | 2014-10-07 | 1,185,000 | 34.64 | 34.80 | 33.79 | 33.81 | 00:00:00 | | 2014-10-08 | 1,109,700 | 33.72 | 33.79 | 32.72 | 32.92 | 00:00:00 | | 2014-10-09 | 1,387,200 | 33.34 | 34.02 | 32.68 | 32.72 | 00:00:00 | | 2014-10-10 | 1,658,800 | 32.60 | 32.60 | 31.45 | 31.80 | 00:00:00 | | 2014-10-13 | 1,061,400 | 31.42 | 31.94 | 31.22 | 31.36 | 00:00:00 | | 2014-10-14 | 1,261,500 | 31.21 | 31.41 | 30.98 | 31.32 | 00:00:00 | | 2014-10-15 | 2,044,600 | 31.31 | 31.78 | 29.95 | 30.02 | 00:00:00 | | 2014-10-16 | 2,320,500 | 30.40 | 30.70 | 28.86 | 30.28 | 00:00:00 | | 2014-10-17 | 2,286,400 | 30.91 | 31.62 | 30.60 | 31.50 | 00:00:00 | | 2014-10-20 | 1,171,600 | 31.65 | 31.91 | 31.27 | 31.72 | 00:00:00 | | 2014-11-03 | 1,225,500 | 33.52 | 34.37 | 33.44 | 34.31 | 00:00:00 | | 2014-11-04 | 1,496,400 | 34.20 | 34.22 | 33.34 | 33.37 | 00:00:00 | | 2014-11-05 | 710,900 | 33.53 | 33.74 | 33.37 | 33.63 | 00:00:00 | | 2014-11-06 | 907,800 | 33.55 | 33.90 | 33.37 | 33.51 | 00:00:00 | | 2014-11-07 | 673,300 | 33.49 | 33.65 | 33.18 | 33.18 | 00:00:00 | | 2014-11-10 | 1,019,100 | 33.18 | 33.24 | 32.84 | 33.10 | 00:00:00 | | 2014-11-11 | 742,500 | 33.28 | 34.06 | 33.23 | 34.03 | 00:00:00 | | 2014-11-12 | 1,055,700 | 34.50 | 34.53 | 33.97 | 34.03 | 00:00:00 | | 2014-11-18 | 740,800 | 34.34 | 34.97 | 34.31 | 34.97 | 00:00:00 | | 2014-11-19 | 883,700 | 35.00 | 35.46 | 34.87 | 35.30 | 00:00:00 | | 2014-11-25 | 771,900 | 36.45 | 36.68 | 36.33 | 36.67 | 00:00:00 | | 2014-11-26 | 772,600 | 36.65 | 36.91 | 36.61 | 36.81 | 00:00:00 | | 2014-11-27 | 640,000 | 36.77 | 37.28 | 36.62 | 37.21 | 00:00:00 | | 2014-11-28 | 782,300 | 37.24 | 37.96 | 37.17 | 37.94 | 00:00:00 | | 2014-12-02 | 517,700 | 37.93 | 37.96 | 37.49 | 37.51 | 00:00:00 | | 2014-12-03 | 562,000 | 37.44 | 37.62 | 37.35 | 37.40 | 00:00:00 | | 2014-12-04 | 952,600 | 37.29 | 37.49 | 36.75 | 37.17 | 00:00:00 | | 2014-12-05 | 651,500 | 37.40 | 37.49 | 37.12 | 37.36 | 00:00:00 | | 2014-12-18 | 675,200 | 36.26 | 36.87 | 36.00 | 36.76 | 00:00:00 | | 2014-12-19 | 934,300 | 36.88 | 37.00 | 36.30 | 36.78 | 00:00:00 | | 2014-12-22 | 433,100 | 36.93 | 37.19 | 36.79 | 37.15 | 00:00:00 | | 2014-12-25 | 0 | 37.62 | 37.62 | 37.62 | 37.62 | 00:00:00 | | 2014-12-26 | 0 | 37.62 | 37.62 | 37.62 | 37.62 | 00:00:00 | | 2015-01-05 | 515,500 | 37.21 | 37.85 | 36.76 | 36.80 | 00:00:00 | | 2015-01-06 | 897,300 | 37.01 | 37.03 | 36.01 | 36.03 | 00:00:00 | | 2015-01-07 | 692,800 | 36.28 | 36.49 | 35.99 | 36.21 | 00:00:00 | | 2015-01-08 | 960,600 | 36.55 | 37.22 | 36.16 | 36.94 | 00:00:00 | | 2015-01-09 | 794,500 | 36.91 | 37.49 | 36.67 | 36.90 | 00:00:00 | | 2015-01-13 | 624,100 | 37.12 | 38.02 | 37.12 | 37.95 | 00:00:00 | | 2015-01-14 | 1,036,900 | 37.61 | 38.06 | 36.83 | 37.05 | 00:00:00 | | 2015-01-15 | 1,409,200 | 37.79 | 38.20 | 36.83 | 38.20 | 00:00:00 | | 2015-01-16 | 1,696,900 | 38.03 | 39.17 | 37.92 | 39.08 | 00:00:00 | | 2015-01-19 | 1,044,000 | 39.08 | 39.59 | 38.95 | 39.40 | 00:00:00 | | 2015-01-20 | 1,210,700 | 39.40 | 40.00 | 39.40 | 39.60 | 00:00:00 | | 2015-01-21 | 1,721,700 | 39.83 | 41.02 | 39.72 | 40.86 | 00:00:00 | | 2015-01-22 | 1,491,700 | 40.70 | 42.00 | 40.56 | 41.92 | 00:00:00 | | 2015-01-23 | 2,310,900 | 42.03 | 43.88 | 42.01 | 43.69 | 00:00:00 | | 2015-01-27 | 1,027,500 | 44.19 | 44.49 | 43.29 | 43.51 | 00:00:00 | | 2015-01-28 | 931,000 | 43.70 | 43.81 | 43.13 | 43.80 | 00:00:00 | | 2015-01-29 | 897,900 | 43.42 | 44.08 | 42.95 | 44.08 | 00:00:00 | | 2015-01-30 | 722,600 | 44.17 | 44.44 | 43.92 | 44.33 | 00:00:00 | | 2015-02-02 | 1,017,400 | 44.31 | 44.70 | 43.52 | 43.90 | 00:00:00 | | 2015-02-03 | 968,500 | 43.99 | 44.75 | 43.87 | 44.27 | 00:00:00 | | 2015-02-04 | 1,103,700 | 44.07 | 44.58 | 43.50 | 44.45 | 00:00:00 | | 2015-02-05 | 1,148,800 | 44.03 | 45.16 | 44.03 | 44.90 | 00:00:00 | | 2015-02-06 | 1,022,200 | 44.77 | 45.32 | 44.15 | 45.23 | 00:00:00 | | 2015-02-09 | 1,496,000 | 44.85 | 45.10 | 44.25 | 44.88 | 00:00:00 | | 2015-02-12 | 1,067,200 | 44.80 | 45.69 | 44.65 | 45.63 | 00:00:00 | | 2015-02-13 | 848,300 | 45.63 | 45.89 | 45.39 | 45.72 | 00:00:00 | | 2015-02-16 | 646,400 | 45.69 | 45.73 | 45.30 | 45.41 | 00:00:00 | | 2015-02-19 | 1,722,000 | 46.22 | 47.60 | 46.10 | 47.17 | 00:00:00 | | 2015-02-20 | 1,242,200 | 47.04 | 47.17 | 46.60 | 46.90 | 00:00:00 | | 2015-03-02 | 986,600 | 46.80 | 47.17 | 46.65 | 47.15 | 00:00:00 | | 2015-03-03 | 1,127,100 | 47.08 | 47.41 | 46.14 | 46.24 | 00:00:00 | | 2015-03-04 | 868,200 | 46.49 | 46.62 | 46.08 | 46.61 | 00:00:00 | | 2015-03-10 | 769,900 | 48.63 | 49.17 | 48.15 | 48.15 | 00:00:00 | | 2015-03-11 | 1,467,500 | 48.06 | 49.71 | 48.00 | 49.69 | 00:00:00 | | 2015-03-12 | 1,331,800 | 49.78 | 50.46 | 49.37 | 50.45 | 00:00:00 | | 2015-03-13 | 781,400 | 50.45 | 51.04 | 50.32 | 50.55 | 00:00:00 | | 2015-03-16 | 662,600 | 50.99 | 51.16 | 50.49 | 51.05 | 00:00:00 | | 2015-03-26 | 2,299,800 | 47.13 | 48.23 | 46.54 | 48.23 | 00:00:00 | | 2015-03-27 | 2,945,600 | 48.80 | 48.89 | 48.26 | 48.58 | 00:00:00 | | 2015-04-09 | 1,427,100 | 49.25 | 50.05 | 49.15 | 50.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
