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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-05-19	1,666,000	32.45	33.30	32.45	32.99	00:00:00
2004-05-20	429,700	32.67	32.94	32.55	32.84	00:00:00
2004-05-21	484,700	33.04	33.18	32.67	32.98	00:00:00
2004-05-24	1,947,300	33.30	33.71	33.12	33.31	00:00:00
2004-05-25	905,400	33.25	33.30	32.82	32.98	00:00:00
2004-05-26	1,620,700	33.41	34.14	33.41	34.03	00:00:00
2004-05-27	3,788,400	34.30	34.76	33.93	34.02	00:00:00
2004-05-28	859,800	34.06	34.24	33.60	33.96	00:00:00
2004-05-31	178,300	33.84	34.34	33.73	34.00	00:00:00
2004-06-01	671,300	34.12	34.19	33.67	33.93	00:00:00
2004-06-02	664,900	33.95	34.17	33.82	33.82	00:00:00
2004-06-03	804,900	34.00	34.30	33.80	34.18	00:00:00
2004-06-04	911,500	34.35	34.35	33.92	34.09	00:00:00
2004-06-07	913,100	34.49	34.80	34.39	34.53	00:00:00
2004-06-08	723,800	34.77	34.90	34.28	34.54	00:00:00
2004-06-09	716,800	34.71	35.10	34.56	34.58	00:00:00
2004-06-10	425,400	34.74	34.75	34.58	34.71	00:00:00
2004-06-11	5,220,700	33.60	33.70	32.67	33.08	00:00:00
2004-06-14	1,497,600	33.19	33.26	32.85	33.22	00:00:00
2004-06-15	946,500	33.40	33.42	32.90	33.08	00:00:00
2004-06-16	2,308,800	33.12	33.34	32.94	33.05	00:00:00
2004-06-17	1,703,900	33.05	33.95	33.04	33.76	00:00:00
2004-06-18	2,050,000	33.47	33.84	33.47	33.70	00:00:00
2004-06-21	697,700	33.95	33.97	33.61	33.63	00:00:00
2004-06-22	722,800	33.59	33.86	33.22	33.64	00:00:00
2004-06-23	1,016,600	33.75	34.27	33.70	33.87	00:00:00
2004-06-24	828,000	33.87	34.22	33.87	33.96	00:00:00
2004-06-25	647,300	33.77	34.26	33.77	33.96	00:00:00
2004-06-28	1,169,000	34.09	34.76	34.01	34.71	00:00:00
2004-06-29	1,151,800	34.60	34.95	34.59	34.80	00:00:00
2004-06-30	1,470,900	35.04	35.12	34.61	34.69	00:00:00
2004-07-01	850,600	34.98	35.18	34.35	34.47	00:00:00
2004-07-02	768,000	34.57	34.78	34.10	34.31	00:00:00
2004-07-05	393,500	34.30	34.50	34.00	34.19	00:00:00
2004-07-06	605,100	34.25	34.44	33.90	34.02	00:00:00
2004-07-07	586,500	34.04	34.32	33.81	34.15	00:00:00
2004-07-08	477,400	34.10	34.36	33.95	34.29	00:00:00
2004-07-09	1,158,200	34.10	34.28	33.84	34.23	00:00:00
2004-07-12	708,000	34.00	34.37	34.00	34.18	00:00:00
2004-07-13	685,000	34.41	34.42	33.86	34.06	00:00:00
2004-07-14	1,592,800	34.05	34.82	33.81	34.66	00:00:00
2004-07-15	1,145,700	34.60	34.98	34.38	34.75	00:00:00
2004-07-16	859,300	34.87	34.95	34.30	34.49	00:00:00
2004-07-19	649,900	34.44	34.73	34.19	34.52	00:00:00
2004-07-20	1,107,700	34.68	35.18	34.29	34.96	00:00:00
2004-07-21	1,757,800	35.05	36.02	34.81	35.80	00:00:00
2004-07-22	1,229,600	35.45	35.81	35.35	35.55	00:00:00
2004-07-23	844,800	35.72	35.73	35.42	35.49	00:00:00
2004-07-26	734,200	35.49	35.61	35.20	35.34	00:00:00
2004-07-27	976,800	35.45	35.70	35.32	35.49	00:00:00
2004-07-28	2,128,400	35.61	36.15	35.25	35.59	00:00:00
2004-07-29	2,502,400	35.63	36.07	35.07	35.37	00:00:00
2004-07-30	1,491,300	35.23	35.47	35.01	35.28	00:00:00
2004-08-02	708,600	35.17	35.28	34.90	35.05	00:00:00
2004-08-03	993,900	35.32	35.36	34.76	35.23	00:00:00
2004-08-04	559,800	35.09	35.10	34.50	34.77	00:00:00
2004-08-05	602,700	35.04	35.20	34.77	34.81	00:00:00
2004-08-06	1,185,800	34.37	34.71	34.00	34.01	00:00:00
2004-08-09	880,700	34.01	34.25	33.62	33.92	00:00:00
2004-08-10	937,800	33.85	34.45	33.79	34.33	00:00:00
2004-08-11	858,600	34.50	34.57	33.75	33.98	00:00:00
2004-08-12	814,200	33.93	34.38	33.48	33.69	00:00:00
2004-08-13	618,500	33.66	34.22	33.51	33.99	00:00:00
2004-08-16	470,900	33.88	34.35	33.81	34.30	00:00:00
2004-08-17	682,300	34.25	34.62	34.10	34.47	00:00:00
2004-08-18	591,700	34.47	34.74	34.13	34.60	00:00:00
2004-08-19	762,800	34.76	35.17	34.66	34.91	00:00:00
2004-08-20	553,900	35.04	35.09	34.73	34.75	00:00:00
2004-08-23	527,000	35.00	35.45	34.92	35.20	00:00:00
2004-08-24	437,900	35.19	35.45	34.90	35.35	00:00:00
2004-08-25	514,000	35.47	35.48	34.93	35.08	00:00:00
2004-08-26	532,800	35.29	35.39	34.95	35.03	00:00:00
2004-08-27	536,900	35.20	35.41	35.16	35.22	00:00:00
2004-08-30	226,800	35.41	35.45	35.11	35.21	00:00:00
2004-08-31	1,863,100	34.96	35.05	34.51	34.70	00:00:00
2004-09-01	898,300	34.39	34.96	34.39	34.65	00:00:00
2004-09-02	552,300	34.55	35.16	34.51	35.02	00:00:00
2004-09-03	988,500	34.80	34.95	34.39	34.93	00:00:00
2004-09-06	623,200	35.02	35.22	34.73	34.73	00:00:00
2004-09-07	753,400	34.70	35.15	34.59	35.01	00:00:00
2004-09-08	5,825,000	33.90	33.90	32.43	32.77	00:00:00
2004-09-09	2,030,300	32.60	32.94	32.34	32.62	00:00:00
2004-09-10	1,092,200	32.58	32.74	32.34	32.49	00:00:00
2004-09-13	801,600	32.51	33.05	32.49	33.00	00:00:00
2004-09-14	877,500	32.94	32.95	32.55	32.67	00:00:00
2004-09-15	783,700	32.80	32.90	32.51	32.56	00:00:00
2004-09-16	940,900	32.50	32.52	32.13	32.34	00:00:00
2004-09-17	971,900	32.34	32.56	32.09	32.50	00:00:00
2004-09-20	828,400	32.50	32.55	32.10	32.27	00:00:00
2004-09-21	1,411,800	32.22	32.25	31.72	31.93	00:00:00
2004-09-22	2,452,600	32.00	32.08	30.82	31.06	00:00:00
2004-09-23	1,723,700	30.96	31.14	30.70	31.01	00:00:00
2004-09-24	1,498,900	31.04	31.85	30.91	31.50	00:00:00
2004-09-27	1,153,400	31.43	31.55	31.01	31.25	00:00:00
2004-09-28	1,353,100	31.13	31.14	30.64	30.95	00:00:00
2004-09-29	962,100	30.94	31.21	30.87	31.16	00:00:00
2004-09-30	3,004,500	31.25	32.42	31.11	31.38	00:00:00
2004-10-01	1,398,500	31.56	32.03	31.42	31.99	00:00:00
2004-10-04	1,287,400	32.20	32.29	31.60	31.98	00:00:00
2004-10-05	1,463,000	31.90	32.00	31.55	31.87	00:00:00
2004-10-06	1,117,800	31.91	32.28	31.89	32.27	00:00:00
2004-10-07	1,922,200	32.36	33.00	32.22	32.78	00:00:00
2004-10-08	1,353,500	32.48	32.60	32.06	32.33	00:00:00
2004-10-11	354,400	32.16	32.30	32.04	32.26	00:00:00
2004-10-12	1,089,800	31.97	32.20	31.29	31.65	00:00:00
2004-10-13	630,200	31.90	32.17	31.72	31.97	00:00:00
2004-10-14	727,400	31.53	31.93	31.45	31.55	00:00:00
2004-10-15	530,700	31.32	31.64	31.30	31.61	00:00:00
2004-10-18	656,400	31.67	31.70	31.06	31.06	00:00:00
2004-10-19	1,167,300	31.52	31.65	31.07	31.13	00:00:00
2004-10-20	941,300	30.98	31.20	30.80	31.14	00:00:00
2004-10-21	921,200	31.37	31.37	31.06	31.22	00:00:00
2004-10-22	685,100	31.35	31.39	31.15	31.25	00:00:00
2004-10-25	681,700	30.86	30.86	30.47	30.61	00:00:00
2004-10-26	1,360,500	30.86	31.16	30.37	31.07	00:00:00
2004-10-27	1,365,700	31.20	31.58	30.67	31.45	00:00:00
2004-10-28	1,755,500	31.71	32.41	31.65	32.03	00:00:00
2004-10-29	1,664,700	32.15	32.88	32.07	32.54	00:00:00
2004-11-01	1,331,400	32.38	32.55	32.17	32.27	00:00:00
2004-11-02	732,400	32.35	32.75	32.35	32.71	00:00:00
2004-11-03	1,361,800	32.89	32.90	32.21	32.40	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 > >>