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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-03	755,700	36.10	36.52	35.94	36.23	00:00:00
2003-12-04	473,400	36.05	36.48	35.90	36.30	00:00:00
2003-12-05	791,200	36.00	36.32	35.46	35.57	00:00:00
2003-12-08	346,100	35.41	35.84	35.31	35.67	00:00:00
2003-12-09	1,008,100	35.65	36.24	35.65	36.01	00:00:00
2003-12-10	709,700	35.81	36.10	35.26	35.67	00:00:00
2003-12-11	637,200	35.57	36.08	35.47	35.63	00:00:00
2003-12-12	1,483,500	35.63	36.88	35.63	36.59	00:00:00
2003-12-15	1,028,500	36.90	36.95	36.13	36.40	00:00:00
2003-12-16	931,800	36.11	36.40	35.75	35.93	00:00:00
2003-12-17	1,326,700	36.27	36.27	35.39	35.44	00:00:00
2003-12-18	713,700	35.19	36.17	35.19	35.81	00:00:00
2003-12-19	864,200	35.77	35.96	35.20	35.38	00:00:00
2003-12-22	501,500	35.16	35.98	35.16	35.89	00:00:00
2003-12-23	440,600	35.55	35.72	35.16	35.26	00:00:00
2003-12-24	502,100	35.15	35.50	35.15	35.31	00:00:00
2003-12-25	0	35.31	35.31	35.31	35.31	00:00:00
2003-12-26	0	35.31	35.31	35.31	35.31	00:00:00
2003-12-29	358,400	35.26	35.50	35.10	35.22	00:00:00
2003-12-30	412,200	35.63	35.63	35.10	35.33	00:00:00
2003-12-31	290,800	35.12	36.01	35.12	35.90	00:00:00
2004-01-01	0	35.90	35.90	35.90	35.90	00:00:00
2004-01-02	347,900	36.36	36.36	35.50	36.06	00:00:00
2004-01-05	690,400	36.00	36.25	35.80	35.95	00:00:00
2004-01-06	699,800	35.96	36.28	35.80	36.00	00:00:00
2004-01-07	1,110,600	36.05	36.10	35.10	35.18	00:00:00
2004-01-08	1,207,700	34.85	36.24	34.85	36.00	00:00:00
2004-01-09	823,000	36.02	36.10	35.30	35.39	00:00:00
2004-01-12	615,300	35.55	35.74	35.25	35.27	00:00:00
2004-01-13	929,900	35.27	35.92	35.26	35.76	00:00:00
2004-01-14	1,171,100	35.59	36.60	35.59	36.34	00:00:00
2004-01-15	960,400	36.44	36.44	35.81	35.97	00:00:00
2004-01-16	793,700	35.91	36.48	35.90	36.30	00:00:00
2004-01-19	664,800	36.55	36.80	36.30	36.80	00:00:00
2004-01-20	1,151,600	36.88	37.25	36.57	37.22	00:00:00
2004-01-21	1,034,900	37.25	37.35	36.82	37.07	00:00:00
2004-01-22	711,000	37.32	37.35	36.60	36.86	00:00:00
2004-01-23	583,400	37.15	37.36	36.74	37.00	00:00:00
2004-01-26	749,400	36.90	37.17	36.31	36.50	00:00:00
2004-01-27	1,667,000	37.01	37.09	35.76	35.95	00:00:00
2004-01-28	1,041,900	36.13	36.55	35.77	36.21	00:00:00
2004-01-29	1,341,600	36.34	36.34	35.40	35.94	00:00:00
2004-01-30	1,072,600	36.18	36.42	35.81	36.14	00:00:00
2004-02-02	889,800	35.93	36.48	35.43	35.47	00:00:00
2004-02-03	1,096,900	35.59	35.70	34.90	35.20	00:00:00
2004-02-04	889,600	34.81	35.34	34.76	34.91	00:00:00
2004-02-05	1,118,400	34.99	35.30	34.78	35.15	00:00:00
2004-02-06	457,500	35.01	35.30	34.98	35.07	00:00:00
2004-02-09	773,400	35.35	35.69	35.20	35.60	00:00:00
2004-02-10	954,000	35.70	35.96	35.50	35.91	00:00:00
2004-02-11	599,800	35.89	35.95	35.35	35.70	00:00:00
2004-02-12	630,500	35.60	35.92	35.45	35.58	00:00:00
2004-02-13	590,000	35.47	35.70	35.21	35.29	00:00:00
2004-02-16	311,900	35.27	35.69	35.22	35.54	00:00:00
2004-02-17	614,000	35.38	35.85	35.38	35.70	00:00:00
2004-02-18	604,400	35.93	36.08	35.21	36.07	00:00:00
2004-02-19	1,079,500	36.20	36.72	36.07	36.65	00:00:00
2004-02-20	820,000	36.59	36.67	36.01	36.41	00:00:00
2004-02-23	554,000	36.40	36.66	36.01	36.44	00:00:00
2004-02-24	1,169,100	36.50	36.50	35.45	35.65	00:00:00
2004-02-25	668,800	35.83	36.10	35.30	35.70	00:00:00
2004-02-26	1,383,700	35.56	35.89	34.96	35.12	00:00:00
2004-02-27	768,200	35.37	35.59	35.15	35.31	00:00:00
2004-03-01	1,782,900	35.46	35.46	34.26	35.10	00:00:00
2004-03-02	1,099,900	35.10	35.40	34.90	34.90	00:00:00
2004-03-03	2,482,800	35.29	36.25	35.26	35.99	00:00:00
2004-03-04	1,193,700	35.70	36.45	35.70	35.72	00:00:00
2004-03-05	1,357,500	35.70	35.85	35.21	35.43	00:00:00
2004-03-08	577,000	35.60	36.00	35.55	35.88	00:00:00
2004-03-09	1,857,300	35.75	36.60	35.70	36.15	00:00:00
2004-03-10	1,147,100	36.20	36.55	35.75	35.91	00:00:00
2004-03-11	1,865,000	35.50	35.80	34.30	34.48	00:00:00
2004-03-12	2,475,700	34.22	34.27	33.50	33.71	00:00:00
2004-03-15	1,123,500	33.57	33.88	33.20	33.42	00:00:00
2004-03-16	1,841,500	33.26	34.40	33.26	33.61	00:00:00
2004-03-17	952,400	33.93	34.15	33.76	33.99	00:00:00
2004-03-18	578,200	34.33	34.33	33.30	33.35	00:00:00
2004-03-19	934,300	33.59	33.74	32.90	32.99	00:00:00
2004-03-22	1,782,600	32.92	32.92	31.90	32.00	00:00:00
2004-03-23	1,145,100	31.90	32.65	31.85	32.18	00:00:00
2004-03-24	849,400	32.04	32.44	31.78	32.02	00:00:00
2004-03-25	1,644,700	32.36	33.38	32.13	33.31	00:00:00
2004-03-26	881,000	33.50	33.61	33.21	33.38	00:00:00
2004-03-29	599,500	33.26	33.86	33.12	33.71	00:00:00
2004-03-30	667,900	33.56	33.83	33.41	33.45	00:00:00
2004-03-31	1,053,500	33.51	33.79	32.95	32.97	00:00:00
2004-04-01	1,103,400	33.58	33.67	33.14	33.58	00:00:00
2004-04-02	754,100	33.60	34.40	33.50	34.24	00:00:00
2004-04-05	764,900	34.55	34.85	34.31	34.70	00:00:00
2004-04-06	1,111,600	34.45	34.90	34.05	34.49	00:00:00
2004-04-07	912,400	34.40	34.80	34.20	34.52	00:00:00
2004-04-08	1,091,000	34.77	35.40	34.50	34.76	00:00:00
2004-04-09	0	34.76	34.76	34.76	34.76	00:00:00
2004-04-12	0	34.76	34.76	34.76	34.76	00:00:00
2004-04-13	692,100	34.70	35.37	34.70	35.20	00:00:00
2004-04-14	1,301,900	34.65	35.00	34.50	34.70	00:00:00
2004-04-15	889,400	34.48	35.10	34.48	34.99	00:00:00
2004-04-16	1,236,900	35.03	35.13	34.68	35.09	00:00:00
2004-04-19	834,500	35.12	35.12	34.18	34.44	00:00:00
2004-04-20	1,136,200	34.50	35.34	34.50	34.97	00:00:00
2004-04-21	618,700	34.50	34.99	34.38	34.49	00:00:00
2004-04-22	773,500	34.41	35.05	34.41	35.00	00:00:00
2004-04-23	2,020,400	35.43	36.20	35.40	35.68	00:00:00
2004-04-26	2,031,500	35.60	36.00	34.67	34.67	00:00:00
2004-04-27	1,275,500	35.01	35.58	35.01	35.41	00:00:00
2004-04-28	1,661,000	35.07	35.65	35.06	35.62	00:00:00
2004-04-29	1,642,100	35.50	35.64	35.09	35.41	00:00:00
2004-04-30	1,230,900	35.25	35.30	34.90	35.12	00:00:00
2004-05-03	420,400	35.29	35.53	35.08	35.33	00:00:00
2004-05-04	1,126,600	35.33	35.85	35.12	35.44	00:00:00
2004-05-05	629,900	35.20	35.50	35.02	35.39	00:00:00
2004-05-06	1,177,800	35.05	35.50	34.35	34.44	00:00:00
2004-05-07	1,481,400	34.57	34.71	34.05	34.33	00:00:00
2004-05-10	973,100	33.91	34.17	33.20	33.87	00:00:00
2004-05-11	3,534,900	34.10	34.40	33.60	34.22	00:00:00
2004-05-12	543,700	34.20	34.45	33.60	33.80	00:00:00
2004-05-13	855,100	33.95	34.27	33.80	34.10	00:00:00
2004-05-14	1,096,600	33.89	34.00	33.25	33.48	00:00:00
2004-05-17	1,136,200	32.10	32.77	31.75	32.28	00:00:00
2004-05-18	790,800	32.59	32.60	32.14	32.38	00:00:00
2004-05-19	1,666,000	32.45	33.30	32.45	32.99	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>