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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-11-03	1,361,800	32.89	32.90	32.21	32.40	00:00:00
2004-11-04	1,143,700	32.24	32.60	32.21	32.56	00:00:00
2004-11-05	871,100	32.84	32.96	32.53	32.69	00:00:00
2004-11-08	630,200	32.66	32.79	32.35	32.73	00:00:00
2004-11-09	859,600	32.77	32.85	32.50	32.69	00:00:00
2004-11-10	487,000	32.67	32.97	32.60	32.95	00:00:00
2004-11-11	953,800	32.89	33.55	32.87	33.50	00:00:00
2004-11-12	932,900	33.60	33.80	33.25	33.35	00:00:00
2004-11-15	734,900	33.54	33.75	33.31	33.45	00:00:00
2004-11-16	788,200	33.50	33.57	32.97	33.08	00:00:00
2004-11-17	1,253,200	33.34	33.83	33.24	33.79	00:00:00
2004-11-18	793,300	33.67	33.94	33.61	33.74	00:00:00
2004-11-19	615,400	33.84	33.84	33.27	33.56	00:00:00
2004-11-22	572,500	33.44	33.44	32.85	33.06	00:00:00
2004-11-23	840,000	33.28	33.28	32.59	32.59	00:00:00
2004-11-24	979,000	32.80	32.90	32.57	32.81	00:00:00
2004-11-25	517,000	32.76	33.19	32.76	32.90	00:00:00
2004-11-26	442,500	32.86	32.86	32.49	32.65	00:00:00
2004-11-29	593,000	32.59	33.10	32.58	32.70	00:00:00
2004-11-30	1,100,200	32.91	32.91	32.05	32.06	00:00:00
2004-12-01	1,085,100	32.10	32.44	32.05	32.20	00:00:00
2004-12-02	1,105,400	32.35	32.49	32.15	32.20	00:00:00
2004-12-03	1,380,800	32.07	32.38	31.60	31.76	00:00:00
2004-12-06	1,459,800	31.75	32.06	31.65	31.88	00:00:00
2004-12-07	557,100	31.89	32.20	31.71	32.14	00:00:00
2004-12-08	593,900	31.91	32.14	31.89	32.05	00:00:00
2004-12-09	1,124,000	31.87	32.15	31.42	31.62	00:00:00
2004-12-10	913,400	31.70	31.92	31.48	31.82	00:00:00
2004-12-13	1,210,700	31.86	32.44	31.69	32.25	00:00:00
2004-12-14	1,240,700	32.45	32.50	32.12	32.15	00:00:00
2004-12-15	1,035,200	32.25	32.40	32.02	32.31	00:00:00
2004-12-16	1,275,100	32.30	32.65	32.30	32.50	00:00:00
2004-12-17	1,155,600	32.37	32.58	32.13	32.30	00:00:00
2004-12-20	1,136,500	32.24	32.30	32.06	32.17	00:00:00
2004-12-21	1,202,800	32.20	32.59	32.17	32.34	00:00:00
2004-12-22	774,600	32.55	32.98	32.36	32.81	00:00:00
2004-12-23	526,300	32.63	32.93	32.63	32.83	00:00:00
2004-12-24	42,800	32.84	32.91	32.63	32.91	00:00:00
2004-12-27	354,700	32.63	32.73	32.50	32.54	00:00:00
2004-12-28	1,007,300	32.50	32.56	32.20	32.33	00:00:00
2004-12-29	640,100	32.09	32.48	32.08	32.32	00:00:00
2004-12-30	250,800	32.51	32.51	32.21	32.29	00:00:00
2004-12-31	192,300	32.10	32.25	31.90	32.21	00:00:00
2005-01-03	376,100	32.21	32.50	32.21	32.33	00:00:00
2005-01-04	749,000	32.25	32.68	32.24	32.61	00:00:00
2005-01-05	765,500	32.45	32.66	32.24	32.25	00:00:00
2005-01-06	878,400	32.23	32.65	32.22	32.60	00:00:00
2005-01-07	1,405,200	32.55	32.60	32.25	32.43	00:00:00
2005-01-10	1,650,900	32.50	32.50	32.12	32.29	00:00:00
2005-01-11	1,316,300	32.49	32.49	31.58	32.01	00:00:00
2005-01-12	1,425,700	31.89	32.00	31.52	31.64	00:00:00
2005-01-13	1,008,500	31.68	31.86	31.43	31.50	00:00:00
2005-01-14	1,431,000	31.35	31.98	31.25	31.75	00:00:00
2005-01-17	984,400	31.90	32.06	31.77	32.06	00:00:00
2005-01-18	1,113,000	31.88	32.36	31.88	32.31	00:00:00
2005-01-19	1,119,200	32.27	32.78	32.26	32.67	00:00:00
2005-01-20	1,332,200	32.64	32.92	32.30	32.72	00:00:00
2005-01-21	1,378,300	32.89	33.27	32.63	33.20	00:00:00
2005-01-24	1,470,400	33.18	33.18	32.33	32.46	00:00:00
2005-01-25	1,285,000	32.56	33.62	32.45	33.41	00:00:00
2005-01-26	981,600	33.58	33.81	32.75	32.99	00:00:00
2005-01-27	999,300	33.16	33.65	33.10	33.48	00:00:00
2005-01-28	642,400	33.48	33.49	33.06	33.17	00:00:00
2005-01-31	1,019,700	33.29	33.70	33.13	33.56	00:00:00
2005-02-01	627,000	33.35	33.70	33.30	33.58	00:00:00
2005-02-02	1,175,100	33.62	34.29	33.61	34.15	00:00:00
2005-02-03	1,297,100	34.13	34.74	34.13	34.20	00:00:00
2005-02-04	653,200	34.29	34.44	34.12	34.39	00:00:00
2005-02-07	1,142,500	34.50	34.97	34.37	34.75	00:00:00
2005-02-08	759,900	34.77	34.79	34.55	34.60	00:00:00
2005-02-09	694,600	34.62	34.62	34.20	34.38	00:00:00
2005-02-10	724,800	34.49	34.72	34.40	34.66	00:00:00
2005-02-11	2,937,700	34.99	35.95	34.93	35.51	00:00:00
2005-02-14	1,297,100	35.60	35.99	35.35	35.46	00:00:00
2005-02-15	864,100	35.44	36.20	35.41	35.98	00:00:00
2005-02-16	1,297,700	35.96	35.98	35.05	35.18	00:00:00
2005-02-17	821,800	35.15	35.68	35.15	35.49	00:00:00
2005-02-18	1,111,000	35.56	36.12	35.44	35.86	00:00:00
2005-02-21	1,152,600	35.67	35.90	35.11	35.36	00:00:00
2005-02-22	1,078,900	35.12	35.40	34.86	35.40	00:00:00
2005-02-23	1,065,900	35.35	35.35	34.81	35.25	00:00:00
2005-02-24	757,700	35.50	35.50	34.87	35.03	00:00:00
2005-02-25	896,200	35.27	35.72	35.20	35.50	00:00:00
2005-02-28	1,032,700	35.69	35.69	35.20	35.39	00:00:00
2005-03-01	925,600	35.40	35.94	35.26	35.76	00:00:00
2005-03-02	459,400	35.80	35.85	35.52	35.83	00:00:00
2005-03-03	653,200	35.82	35.82	35.31	35.64	00:00:00
2005-03-04	713,200	35.85	35.86	35.30	35.50	00:00:00
2005-03-07	888,000	35.54	35.85	35.27	35.58	00:00:00
2005-03-08	1,458,600	35.63	35.72	35.22	35.72	00:00:00
2005-03-09	3,087,600	36.55	37.53	36.55	36.98	00:00:00
2005-03-10	2,762,900	37.12	38.80	37.12	38.31	00:00:00
2005-03-11	1,322,300	38.50	38.80	37.84	38.08	00:00:00
2005-03-14	1,486,600	38.05	38.67	38.00	38.50	00:00:00
2005-03-15	1,631,000	38.78	39.04	38.62	38.75	00:00:00
2005-03-16	1,215,300	38.55	38.97	38.36	38.42	00:00:00
2005-03-17	1,627,900	38.44	38.51	37.81	37.88	00:00:00
2005-03-18	1,637,100	37.90	38.06	37.32	37.56	00:00:00
2005-03-21	1,095,800	37.55	37.85	37.55	37.61	00:00:00
2005-03-22	877,400	37.68	37.89	37.42	37.61	00:00:00
2005-03-23	610,900	37.13	37.75	37.13	37.66	00:00:00
2005-03-24	721,200	37.61	38.18	37.45	38.09	00:00:00
2005-03-25	0	38.09	38.09	38.09	38.09	00:00:00
2005-03-28	0	38.09	38.09	38.09	38.09	00:00:00
2005-03-29	720,500	38.07	38.07	37.67	37.98	00:00:00
2005-03-30	727,200	38.00	38.00	37.59	37.60	00:00:00
2005-03-31	647,300	37.98	38.23	37.65	37.76	00:00:00
2005-04-01	753,700	37.65	38.18	37.60	37.89	00:00:00
2005-04-04	930,900	37.86	37.99	37.39	37.86	00:00:00
2005-04-05	1,573,000	38.20	38.20	37.90	37.98	00:00:00
2005-04-06	984,900	37.99	38.28	37.85	38.22	00:00:00
2005-04-07	688,700	38.11	38.50	38.08	38.31	00:00:00
2005-04-08	1,045,600	38.45	38.50	37.65	37.66	00:00:00
2005-04-11	965,900	37.70	37.74	37.35	37.40	00:00:00
2005-04-12	1,133,400	37.50	37.85	37.32	37.61	00:00:00
2005-04-13	820,300	38.01	38.10	37.85	37.90	00:00:00
2005-04-14	401,500	37.82	37.82	37.52	37.61	00:00:00
2005-04-15	1,235,100	37.50	37.50	36.82	36.87	00:00:00
2005-04-18	870,100	36.41	36.64	36.08	36.39	00:00:00
2005-04-19	943,900	36.41	36.72	36.05	36.05	00:00:00
2005-04-20	1,190,200	36.37	36.83	36.18	36.81	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 > >>