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
2016-04-05	856,800	36.57	36.90	36.33	36.40	00:00:00
2016-04-06	1,322,900	36.50	36.50	35.57	35.74	00:00:00
2016-04-11	824,300	36.30	37.02	36.05	36.95	00:00:00
2016-04-12	3,515,200	36.93	39.55	36.28	39.00	00:00:00
2016-04-13	1,542,700	39.15	39.22	38.67	38.77	00:00:00
2016-04-14	804,300	39.22	39.25	38.45	38.63	00:00:00
2016-04-15	1,209,900	38.00	38.32	37.48	38.02	00:00:00
2016-04-18	902,600	37.56	39.05	37.55	38.30	00:00:00
2016-04-19	941,100	38.38	39.14	38.32	38.92	00:00:00
2016-04-20	2,025,600	40.00	40.97	39.19	40.97	00:00:00
2016-04-21	1,316,300	41.00	41.21	40.76	41.04	00:00:00
2016-04-22	930,800	40.85	41.25	40.64	40.79	00:00:00
2016-04-25	695,100	40.68	40.90	40.26	40.43	00:00:00
2016-04-26	842,500	40.53	41.21	40.53	41.03	00:00:00
2016-04-27	796,400	40.10	40.20	39.76	39.90	00:00:00
2016-05-10	1,129,900	38.82	39.16	38.60	39.12	00:00:00
2016-05-11	773,200	38.96	39.12	38.46	38.80	00:00:00
2016-05-12	804,800	38.60	39.57	38.25	38.90	00:00:00
2016-05-13	1,399,000	38.43	38.51	37.43	38.11	00:00:00
2016-05-16	428,500	37.77	38.10	37.49	38.10	00:00:00
2016-05-23	588,800	38.72	39.08	38.25	38.93	00:00:00
2016-05-24	882,400	38.82	39.68	38.39	39.56	00:00:00
2016-05-25	1,037,400	39.72	40.21	39.65	39.76	00:00:00
2016-06-02	1,118,500	37.54	38.12	37.47	37.90	00:00:00
2016-06-03	3,190,900	39.25	41.25	39.00	40.45	00:00:00
2016-06-06	1,505,700	40.55	40.84	39.83	40.25	00:00:00
2016-06-07	1,461,500	40.06	40.96	40.05	40.62	00:00:00
2016-06-08	674,000	40.57	40.69	39.85	39.91	00:00:00
2016-06-09	1,693,700	39.07	39.17	38.19	38.78	00:00:00
2016-06-10	1,259,600	38.48	38.49	37.60	37.70	00:00:00
2016-06-16	999,900	36.01	36.25	35.32	35.39	00:00:00
2016-06-17	1,441,000	35.69	36.72	35.48	36.30	00:00:00
2016-06-21	901,900	37.60	38.37	37.40	38.24	00:00:00
2016-06-22	574,000	38.39	38.64	37.89	38.13	00:00:00
2016-06-23	1,212,400	38.35	39.58	38.16	39.33	00:00:00
2016-06-24	2,887,100	34.81	36.87	33.82	36.25	00:00:00
2016-06-30	1,721,600	34.44	35.26	33.86	34.69	00:00:00
2016-07-01	1,709,000	34.91	36.57	34.52	36.01	00:00:00
2016-07-05	882,500	35.30	35.37	34.62	34.72	00:00:00
2016-07-06	1,263,300	34.35	34.53	33.32	33.79	00:00:00
2016-07-07	1,140,600	34.03	35.20	33.95	34.88	00:00:00
2016-07-08	979,200	34.80	36.33	34.68	35.95	00:00:00
2016-07-11	1,362,800	36.37	37.26	36.15	37.00	00:00:00
2016-07-12	1,001,100	37.09	38.31	37.01	37.61	00:00:00
2016-07-13	2,474,600	39.00	39.56	38.78	38.87	00:00:00
2016-07-26	933,900	37.47	37.75	37.09	37.36	00:00:00
2016-07-27	768,900	37.49	37.97	37.30	37.32	00:00:00
2016-07-28	1,263,300	36.49	38.25	36.05	37.23	00:00:00
2016-07-29	852,300	37.38	37.47	36.93	37.43	00:00:00
2016-08-01	765,300	37.54	37.60	36.66	36.97	00:00:00
2016-08-04	957,300	35.60	35.86	35.39	35.43	00:00:00
2016-08-05	935,100	35.53	35.86	35.39	35.73	00:00:00
2016-08-09	986,200	35.60	35.89	35.43	35.50	00:00:00
2016-08-10	1,161,800	35.35	35.62	35.24	35.40	00:00:00
2016-08-11	873,700	35.65	35.86	35.13	35.82	00:00:00
2016-08-12	610,100	35.71	35.79	35.39	35.73	00:00:00
2016-08-15	421,200	35.89	35.97	35.54	35.65	00:00:00
2016-08-22	958,500	34.25	34.51	33.76	33.84	00:00:00
2016-09-01	1,225,500	33.83	34.55	33.83	34.33	00:00:00
2016-09-02	1,912,800	35.24	35.74	35.07	35.56	00:00:00
2016-09-05	1,288,600	35.77	36.28	35.70	35.88	00:00:00
2016-09-06	1,120,300	35.91	36.06	35.50	35.79	00:00:00
2016-09-07	1,111,800	35.93	36.15	35.45	35.98	00:00:00
2016-09-20	644,100	35.28	35.50	35.04	35.28	00:00:00
2016-09-21	856,800	35.70	35.81	35.12	35.14	00:00:00
2016-09-29	874,500	35.64	35.96	35.22	35.34	00:00:00
2016-09-30	1,219,100	34.85	35.42	34.40	35.31	00:00:00
2016-10-06	1,847,700	34.67	34.69	33.74	33.92	00:00:00
2016-10-07	1,549,600	33.98	33.98	33.26	33.59	00:00:00
2016-10-10	882,800	33.59	33.68	33.10	33.40	00:00:00
2016-10-17	1,791,300	32.86	32.91	32.12	32.23	00:00:00
2016-10-24	1,116,500	34.58	35.21	34.56	34.96	00:00:00
2016-10-25	650,600	35.00	35.15	34.46	34.60	00:00:00
2016-10-26	763,400	34.57	34.67	34.11	34.47	00:00:00
2016-10-31	755,500	34.90	34.99	34.47	34.59	00:00:00
2016-11-07	1,151,200	33.26	33.57	33.01	33.35	00:00:00
2016-11-08	538,200	33.36	33.68	33.17	33.41	00:00:00
2016-11-09	1,446,300	32.31	33.86	32.23	33.85	00:00:00
2016-11-10	1,318,800	34.00	34.38	33.76	34.21	00:00:00
2016-11-11	1,107,500	34.29	34.52	33.31	33.40	00:00:00
2016-11-24	599,100	33.69	34.00	33.47	33.73	00:00:00
2016-11-25	703,800	33.78	33.89	33.50	33.81	00:00:00
2016-11-28	1,148,300	33.72	33.87	32.85	33.27	00:00:00
2016-12-19	1,046,100	37.03	37.46	36.85	36.88	00:00:00
2017-01-03	1,398,000	35.95	37.01	35.95	36.59	00:00:00
2017-01-04	1,690,700	37.24	37.50	36.99	37.42	00:00:00
2017-01-10	1,524,300	38.33	39.03	38.24	38.32	00:00:00
2017-01-11	1,304,600	38.36	38.76	38.01	38.38	00:00:00
2017-01-16	607,700	38.33	38.33	37.90	38.01	00:00:00
2017-01-19	739,600	38.44	38.44	37.89	38.18	00:00:00
2017-01-20	984,700	38.16	38.28	37.79	38.11	00:00:00
2017-01-23	692,100	37.97	38.16	37.74	37.88	00:00:00
2017-01-24	716,500	38.00	38.28	37.72	38.26	00:00:00
2017-01-25	1,301,800	38.48	38.87	38.41	38.58	00:00:00
2017-01-31	911,500	38.20	38.31	37.51	37.51	00:00:00
2017-02-01	681,700	37.76	38.36	37.73	38.01	00:00:00
2017-02-02	643,900	37.82	38.49	37.74	38.05	00:00:00
2017-02-03	1,245,000	38.16	39.28	38.13	39.15	00:00:00
2017-02-06	1,381,500	39.11	39.46	38.32	38.62	00:00:00
2017-02-07	946,600	38.59	38.85	38.43	38.43	00:00:00
2017-02-08	1,029,200	38.53	39.23	38.22	38.59	00:00:00
2017-02-13	646,300	38.82	39.13	38.73	38.94	00:00:00
2017-02-14	615,100	38.89	39.05	38.73	38.85	00:00:00
2017-02-15	591,700	38.90	39.00	38.57	38.84	00:00:00
2017-02-16	615,100	38.90	38.95	38.48	38.53	00:00:00
2017-02-17	667,700	38.59	38.64	38.08	38.50	00:00:00
2017-02-21	660,500	38.80	38.98	38.46	38.62	00:00:00
2017-02-22	1,922,700	39.00	39.00	37.37	37.70	00:00:00
2017-02-28	1,248,400	37.25	37.44	36.81	37.25	00:00:00
2017-03-01	1,199,000	37.50	37.59	37.23	37.52	00:00:00
2017-03-16	1,063,100	37.90	38.02	37.42	37.52	00:00:00
2017-03-17	992,800	37.32	37.98	37.32	37.89	00:00:00
2017-03-21	646,400	37.90	38.13	37.80	37.97	00:00:00
2017-03-22	769,500	37.75	37.76	37.26	37.44	00:00:00
2017-03-23	657,800	37.43	37.85	37.38	37.85	00:00:00
2017-03-24	710,000	37.94	37.95	37.53	37.76	00:00:00
2017-03-30	497,500	38.80	39.07	38.73	39.02	00:00:00
2017-03-31	763,200	38.95	39.05	38.83	39.05	00:00:00
2017-04-17	0	39.34	39.34	39.34	39.34	00:00:00
2017-04-18	1,095,900	39.40	39.49	38.56	38.73	00:00:00
2017-04-21	2,019,900	38.80	40.29	38.80	40.14	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 > >>