|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-04-09 | 1,427,100 | 49.25 | 50.05 | 49.15 | 50.05 | 00:00:00 | | 2015-04-10 | 1,045,100 | 50.13 | 50.30 | 49.81 | 50.19 | 00:00:00 | | 2015-04-21 | 1,033,000 | 50.49 | 51.60 | 50.38 | 51.34 | 00:00:00 | | 2015-04-22 | 931,700 | 51.63 | 51.65 | 50.35 | 50.68 | 00:00:00 | | 2015-04-23 | 1,411,900 | 50.71 | 50.85 | 49.63 | 50.15 | 00:00:00 | | 2015-04-24 | 706,500 | 50.10 | 50.47 | 49.58 | 49.97 | 00:00:00 | | 2015-04-27 | 812,100 | 50.11 | 50.76 | 48.92 | 50.76 | 00:00:00 | | 2015-05-04 | 729,700 | 49.48 | 50.36 | 49.14 | 50.06 | 00:00:00 | | 2015-05-05 | 1,180,200 | 50.20 | 50.72 | 49.18 | 49.22 | 00:00:00 | | 2015-05-06 | 1,664,900 | 48.47 | 48.60 | 47.82 | 48.13 | 00:00:00 | | 2015-05-25 | 98,400 | 50.58 | 50.61 | 50.20 | 50.21 | 00:00:00 | | 2015-05-26 | 850,400 | 50.33 | 50.97 | 50.10 | 50.42 | 00:00:00 | | 2015-05-27 | 925,300 | 50.46 | 51.08 | 50.46 | 50.94 | 00:00:00 | | 2015-06-08 | 1,009,900 | 48.62 | 48.83 | 48.28 | 48.48 | 00:00:00 | | 2015-06-09 | 1,348,700 | 48.32 | 48.75 | 47.75 | 48.31 | 00:00:00 | | 2015-06-10 | 992,600 | 48.11 | 49.30 | 47.88 | 49.11 | 00:00:00 | | 2015-06-11 | 648,900 | 49.00 | 49.92 | 49.00 | 49.35 | 00:00:00 | | 2015-06-12 | 844,300 | 49.19 | 49.33 | 48.21 | 48.47 | 00:00:00 | | 2015-06-23 | 1,726,900 | 48.34 | 48.65 | 47.27 | 48.32 | 00:00:00 | | 2015-06-24 | 1,065,200 | 48.45 | 48.45 | 47.40 | 47.80 | 00:00:00 | | 2015-06-25 | 1,198,800 | 47.41 | 48.44 | 47.31 | 48.27 | 00:00:00 | | 2015-06-26 | 1,090,600 | 48.01 | 48.05 | 47.57 | 47.68 | 00:00:00 | | 2015-08-04 | 978,600 | 44.45 | 44.61 | 44.01 | 44.10 | 00:00:00 | | 2015-08-05 | 1,665,200 | 44.24 | 46.29 | 44.23 | 46.08 | 00:00:00 | | 2015-08-10 | 625,200 | 45.86 | 46.00 | 45.32 | 45.40 | 00:00:00 | | 2015-08-11 | 747,600 | 45.38 | 45.41 | 44.28 | 44.39 | 00:00:00 | | 2015-08-12 | 1,283,800 | 44.08 | 44.08 | 43.07 | 43.42 | 00:00:00 | | 2015-08-13 | 874,000 | 44.05 | 44.93 | 43.93 | 44.54 | 00:00:00 | | 2015-08-14 | 554,200 | 44.63 | 45.07 | 44.10 | 44.28 | 00:00:00 | | 2015-08-17 | 777,200 | 44.66 | 45.17 | 44.30 | 44.86 | 00:00:00 | | 2015-08-18 | 993,300 | 44.78 | 45.85 | 44.74 | 45.53 | 00:00:00 | | 2015-08-19 | 780,300 | 45.26 | 45.28 | 44.48 | 44.48 | 00:00:00 | | 2015-08-20 | 867,200 | 44.25 | 44.51 | 43.22 | 43.41 | 00:00:00 | | 2015-08-21 | 1,632,300 | 42.76 | 43.56 | 41.60 | 41.60 | 00:00:00 | | 2015-08-24 | 3,553,400 | 40.50 | 40.62 | 37.44 | 39.46 | 00:00:00 | | 2015-08-27 | 1,891,600 | 41.66 | 43.21 | 41.49 | 42.84 | 00:00:00 | | 2015-08-28 | 798,300 | 43.16 | 43.22 | 42.16 | 42.68 | 00:00:00 | | 2015-09-01 | 1,127,100 | 41.75 | 41.85 | 40.91 | 41.32 | 00:00:00 | | 2015-09-02 | 1,312,500 | 41.63 | 42.51 | 41.60 | 42.04 | 00:00:00 | | 2015-09-14 | 756,200 | 42.19 | 42.82 | 41.94 | 41.98 | 00:00:00 | | 2015-09-15 | 1,223,900 | 42.09 | 42.41 | 41.54 | 41.74 | 00:00:00 | | 2015-09-16 | 594,400 | 42.07 | 42.79 | 42.07 | 42.56 | 00:00:00 | | 2015-09-17 | 709,600 | 42.76 | 43.53 | 42.57 | 43.41 | 00:00:00 | | 2015-09-18 | 1,282,300 | 43.10 | 43.17 | 42.27 | 42.83 | 00:00:00 | | 2015-09-21 | 952,000 | 42.95 | 43.81 | 42.91 | 43.40 | 00:00:00 | | 2015-09-28 | 1,809,600 | 42.22 | 42.52 | 40.83 | 40.93 | 00:00:00 | | 2015-09-29 | 1,387,800 | 40.41 | 41.06 | 39.95 | 40.10 | 00:00:00 | | 2015-09-30 | 1,211,400 | 40.80 | 42.13 | 40.66 | 41.76 | 00:00:00 | | 2015-10-01 | 1,843,700 | 42.48 | 43.79 | 41.68 | 42.01 | 00:00:00 | | 2015-10-02 | 1,065,000 | 42.42 | 42.63 | 41.13 | 42.02 | 00:00:00 | | 2015-10-05 | 1,240,900 | 42.82 | 44.27 | 42.82 | 44.26 | 00:00:00 | | 2015-10-06 | 958,200 | 44.21 | 44.96 | 43.76 | 44.53 | 00:00:00 | | 2015-10-07 | 1,148,000 | 44.62 | 44.84 | 44.01 | 44.21 | 00:00:00 | | 2015-10-12 | 955,800 | 44.25 | 44.25 | 43.29 | 43.83 | 00:00:00 | | 2015-10-15 | 1,460,200 | 43.00 | 43.04 | 41.14 | 41.79 | 00:00:00 | | 2015-10-16 | 819,200 | 42.20 | 42.59 | 41.97 | 42.13 | 00:00:00 | | 2015-10-19 | 499,100 | 42.14 | 42.64 | 41.90 | 42.31 | 00:00:00 | | 2015-10-20 | 610,400 | 42.40 | 42.82 | 42.10 | 42.50 | 00:00:00 | | 2015-10-21 | 732,600 | 42.67 | 43.05 | 41.86 | 42.85 | 00:00:00 | | 2015-10-22 | 928,200 | 42.68 | 44.28 | 42.50 | 44.27 | 00:00:00 | | 2015-10-23 | 1,374,400 | 44.49 | 45.45 | 44.47 | 45.09 | 00:00:00 | | 2015-10-28 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-10-29 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-10-30 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-11-02 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-11-03 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-11-04 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-11-05 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-11-06 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-11-09 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-11-10 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-11-11 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-11-12 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-11-13 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-11-16 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-11-19 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-11-20 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-11-30 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-01 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-02 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-07 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-08 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-09 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-10 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-11 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-14 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-15 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-16 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-17 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-18 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-21 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-24 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-25 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-28 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-30 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2015-12-31 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2016-01-05 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2016-01-06 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2016-01-14 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2016-01-15 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2016-01-28 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2016-02-02 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2016-02-03 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2016-02-04 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2016-02-15 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2016-02-16 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2016-02-17 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2016-02-22 | 0 | 45.09 | 45.09 | 45.09 | 45.09 | 00:00:00 | | 2016-03-08 | 1,398,600 | 38.15 | 38.15 | 37.24 | 37.81 | 00:00:00 | | 2016-03-09 | 822,100 | 37.92 | 38.07 | 37.42 | 37.55 | 00:00:00 | | 2016-03-10 | 1,582,800 | 37.79 | 38.54 | 36.80 | 36.80 | 00:00:00 | | 2016-03-11 | 1,263,700 | 37.52 | 38.06 | 37.28 | 38.00 | 00:00:00 | | 2016-03-21 | 768,400 | 39.12 | 39.47 | 38.80 | 38.99 | 00:00:00 | | 2016-03-22 | 2,135,400 | 38.15 | 38.15 | 36.63 | 37.49 | 00:00:00 | | 2016-03-23 | 1,065,800 | 37.56 | 37.75 | 37.12 | 37.57 | 00:00:00 | | 2016-03-28 | 0 | 36.90 | 36.90 | 36.90 | 36.90 | 00:00:00 | | 2016-03-29 | 925,100 | 37.17 | 37.35 | 36.49 | 36.81 | 00:00:00 | | 2016-03-30 | 1,238,600 | 36.96 | 37.54 | 36.95 | 37.51 | 00:00:00 | | 2016-03-31 | 884,900 | 37.28 | 37.56 | 37.08 | 37.24 | 00:00:00 | | 2016-04-01 | 1,447,900 | 36.97 | 36.97 | 35.96 | 36.80 | 00:00:00 | | 2016-04-05 | 856,800 | 36.57 | 36.90 | 36.33 | 36.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 > >> |
|
