|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 1,190,200 | 36.37 | 36.83 | 36.18 | 36.81 | 00:00:00 | | 2005-04-21 | 1,102,900 | 36.53 | 36.97 | 36.38 | 36.56 | 00:00:00 | | 2005-04-22 | 876,400 | 36.70 | 36.78 | 36.44 | 36.44 | 00:00:00 | | 2005-04-25 | 1,076,900 | 36.56 | 36.76 | 36.35 | 36.49 | 00:00:00 | | 2005-04-26 | 804,500 | 36.40 | 36.50 | 36.12 | 36.31 | 00:00:00 | | 2005-04-27 | 1,530,200 | 36.02 | 36.26 | 35.39 | 35.64 | 00:00:00 | | 2005-04-28 | 1,277,800 | 36.10 | 36.12 | 35.60 | 35.69 | 00:00:00 | | 2005-04-29 | 990,500 | 35.26 | 35.74 | 35.26 | 35.37 | 00:00:00 | | 2005-05-02 | 790,200 | 35.70 | 36.09 | 35.60 | 35.90 | 00:00:00 | | 2005-05-03 | 883,000 | 36.00 | 36.00 | 35.62 | 35.80 | 00:00:00 | | 2005-05-04 | 754,900 | 35.95 | 35.97 | 35.50 | 35.84 | 00:00:00 | | 2005-05-05 | 374,100 | 36.13 | 36.30 | 35.90 | 36.23 | 00:00:00 | | 2005-05-06 | 936,800 | 36.04 | 36.23 | 35.61 | 36.11 | 00:00:00 | | 2005-05-09 | 585,600 | 35.92 | 36.15 | 35.85 | 35.99 | 00:00:00 | | 2005-05-10 | 593,900 | 35.81 | 36.09 | 35.70 | 35.94 | 00:00:00 | | 2005-05-11 | 1,183,600 | 35.65 | 36.04 | 35.65 | 35.74 | 00:00:00 | | 2005-05-12 | 1,161,000 | 35.80 | 36.13 | 35.73 | 35.92 | 00:00:00 | | 2005-05-13 | 767,700 | 35.81 | 36.04 | 35.74 | 36.03 | 00:00:00 | | 2005-05-16 | 519,400 | 36.03 | 36.19 | 36.02 | 36.11 | 00:00:00 | | 2005-05-17 | 1,312,400 | 35.00 | 35.59 | 34.90 | 35.54 | 00:00:00 | | 2005-05-18 | 984,600 | 35.70 | 36.07 | 35.48 | 35.90 | 00:00:00 | | 2005-05-19 | 2,369,500 | 36.05 | 37.98 | 35.90 | 37.60 | 00:00:00 | | 2005-05-20 | 1,250,300 | 37.25 | 37.72 | 37.24 | 37.47 | 00:00:00 | | 2005-05-23 | 611,500 | 37.55 | 37.60 | 37.09 | 37.49 | 00:00:00 | | 2005-05-24 | 449,700 | 37.38 | 37.50 | 36.85 | 37.10 | 00:00:00 | | 2005-05-25 | 658,700 | 37.20 | 37.37 | 36.95 | 37.30 | 00:00:00 | | 2005-05-26 | 548,000 | 37.49 | 37.73 | 37.30 | 37.59 | 00:00:00 | | 2005-05-27 | 1,100,500 | 37.72 | 37.75 | 36.91 | 36.96 | 00:00:00 | | 2005-05-30 | 869,000 | 37.09 | 37.69 | 36.93 | 37.60 | 00:00:00 | | 2005-05-31 | 758,000 | 37.85 | 37.85 | 37.29 | 37.49 | 00:00:00 | | 2005-06-01 | 809,200 | 37.50 | 37.82 | 37.50 | 37.80 | 00:00:00 | | 2005-06-02 | 551,100 | 37.79 | 37.81 | 37.55 | 37.69 | 00:00:00 | | 2005-06-03 | 0 | 37.69 | 37.69 | 37.69 | 37.69 | 00:00:00 | | 2005-06-06 | 706,600 | 38.02 | 38.38 | 37.90 | 38.08 | 00:00:00 | | 2005-06-07 | 760,200 | 38.20 | 38.39 | 37.70 | 38.21 | 00:00:00 | | 2005-06-08 | 656,700 | 38.14 | 38.59 | 38.03 | 38.53 | 00:00:00 | | 2005-06-09 | 729,100 | 38.55 | 38.55 | 38.05 | 38.32 | 00:00:00 | | 2005-06-10 | 804,700 | 38.51 | 38.70 | 38.17 | 38.59 | 00:00:00 | | 2005-06-13 | 882,000 | 38.74 | 39.13 | 38.37 | 39.12 | 00:00:00 | | 2005-06-14 | 778,900 | 39.11 | 39.26 | 38.93 | 39.19 | 00:00:00 | | 2005-06-15 | 928,100 | 39.13 | 39.42 | 38.80 | 38.80 | 00:00:00 | | 2005-06-16 | 710,200 | 38.94 | 39.33 | 38.80 | 39.19 | 00:00:00 | | 2005-06-17 | 1,062,200 | 39.01 | 39.82 | 39.00 | 39.50 | 00:00:00 | | 2005-06-20 | 853,100 | 39.22 | 39.32 | 39.05 | 39.15 | 00:00:00 | | 2005-06-21 | 795,300 | 39.09 | 39.60 | 38.95 | 39.49 | 00:00:00 | | 2005-06-22 | 766,200 | 39.35 | 39.49 | 39.14 | 39.36 | 00:00:00 | | 2005-06-23 | 468,000 | 39.35 | 39.47 | 39.18 | 39.34 | 00:00:00 | | 2005-06-24 | 669,100 | 38.95 | 39.15 | 38.82 | 38.90 | 00:00:00 | | 2005-06-27 | 747,800 | 38.50 | 38.93 | 38.40 | 38.48 | 00:00:00 | | 2005-06-28 | 969,200 | 38.60 | 38.79 | 38.06 | 38.58 | 00:00:00 | | 2005-06-29 | 1,071,900 | 38.58 | 39.03 | 38.35 | 38.95 | 00:00:00 | | 2005-06-30 | 1,087,800 | 38.97 | 39.20 | 38.53 | 38.77 | 00:00:00 | | 2005-07-01 | 1,153,400 | 38.55 | 39.10 | 38.54 | 39.05 | 00:00:00 | | 2005-07-04 | 522,600 | 39.05 | 39.23 | 38.85 | 39.11 | 00:00:00 | | 2005-07-05 | 1,978,300 | 39.20 | 40.02 | 39.07 | 39.95 | 00:00:00 | | 2005-07-06 | 2,422,200 | 40.40 | 40.82 | 39.36 | 39.89 | 00:00:00 | | 2005-07-07 | 3,422,800 | 40.26 | 40.42 | 37.25 | 39.30 | 00:00:00 | | 2005-07-08 | 1,476,700 | 39.90 | 40.63 | 39.78 | 40.48 | 00:00:00 | | 2005-07-11 | 786,600 | 40.47 | 40.95 | 40.40 | 40.56 | 00:00:00 | | 2005-07-12 | 695,900 | 40.44 | 40.90 | 40.13 | 40.70 | 00:00:00 | | 2005-07-13 | 726,300 | 40.83 | 40.90 | 40.53 | 40.87 | 00:00:00 | | 2005-07-14 | 684,500 | 40.76 | 40.90 | 40.43 | 40.70 | 00:00:00 | | 2005-07-15 | 753,700 | 40.85 | 40.85 | 40.22 | 40.76 | 00:00:00 | | 2005-07-18 | 361,400 | 40.75 | 40.95 | 40.50 | 40.84 | 00:00:00 | | 2005-07-19 | 1,381,200 | 40.85 | 41.60 | 40.74 | 41.53 | 00:00:00 | | 2005-07-20 | 1,116,700 | 41.28 | 41.40 | 41.09 | 41.20 | 00:00:00 | | 2005-07-21 | 866,500 | 41.19 | 41.43 | 40.62 | 41.04 | 00:00:00 | | 2005-07-22 | 1,257,100 | 41.29 | 42.10 | 41.06 | 41.64 | 00:00:00 | | 2005-07-25 | 1,173,900 | 41.24 | 41.48 | 40.68 | 41.05 | 00:00:00 | | 2005-07-26 | 907,000 | 40.98 | 41.52 | 40.82 | 41.50 | 00:00:00 | | 2005-07-27 | 527,900 | 41.50 | 41.65 | 41.28 | 41.38 | 00:00:00 | | 2005-07-28 | 1,728,500 | 41.66 | 42.42 | 41.66 | 42.42 | 00:00:00 | | 2005-07-29 | 846,700 | 42.48 | 42.48 | 41.68 | 42.00 | 00:00:00 | | 2005-08-01 | 322,800 | 42.12 | 42.25 | 42.02 | 42.17 | 00:00:00 | | 2005-08-02 | 427,000 | 42.14 | 42.44 | 41.83 | 42.44 | 00:00:00 | | 2005-08-03 | 555,700 | 42.48 | 42.48 | 41.98 | 42.10 | 00:00:00 | | 2005-08-04 | 815,000 | 42.00 | 42.14 | 41.30 | 41.78 | 00:00:00 | | 2005-08-05 | 2,950,800 | 41.52 | 43.95 | 41.52 | 43.69 | 00:00:00 | | 2005-08-08 | 990,600 | 43.62 | 44.12 | 43.00 | 43.45 | 00:00:00 | | 2005-08-09 | 650,100 | 43.21 | 43.86 | 42.80 | 43.69 | 00:00:00 | | 2005-08-10 | 520,000 | 43.80 | 44.29 | 43.23 | 44.12 | 00:00:00 | | 2005-08-11 | 396,600 | 44.00 | 44.00 | 43.36 | 43.48 | 00:00:00 | | 2005-08-12 | 379,200 | 43.27 | 43.44 | 42.87 | 43.03 | 00:00:00 | | 2005-08-15 | 299,300 | 42.91 | 43.09 | 42.73 | 42.92 | 00:00:00 | | 2005-08-16 | 550,700 | 42.45 | 43.18 | 42.45 | 42.76 | 00:00:00 | | 2005-08-17 | 582,600 | 42.82 | 43.30 | 42.37 | 42.79 | 00:00:00 | | 2005-08-18 | 466,000 | 42.76 | 42.88 | 42.23 | 42.56 | 00:00:00 | | 2005-08-19 | 857,800 | 42.72 | 42.90 | 42.25 | 42.77 | 00:00:00 | | 2005-08-22 | 1,048,200 | 42.86 | 43.45 | 42.71 | 43.40 | 00:00:00 | | 2005-08-23 | 1,075,800 | 43.11 | 43.50 | 42.80 | 43.25 | 00:00:00 | | 2005-08-24 | 963,900 | 43.44 | 43.44 | 43.05 | 43.28 | 00:00:00 | | 2005-08-25 | 872,100 | 43.17 | 43.20 | 42.52 | 42.59 | 00:00:00 | | 2005-08-26 | 478,300 | 42.75 | 42.80 | 42.08 | 42.35 | 00:00:00 | | 2005-08-29 | 568,100 | 42.22 | 42.61 | 42.05 | 42.36 | 00:00:00 | | 2005-08-30 | 835,800 | 42.36 | 42.57 | 41.94 | 42.30 | 00:00:00 | | 2005-08-31 | 1,022,400 | 42.20 | 42.79 | 42.11 | 42.75 | 00:00:00 | | 2005-09-01 | 912,600 | 43.01 | 43.15 | 42.65 | 42.75 | 00:00:00 | | 2005-09-02 | 1,087,500 | 42.70 | 42.99 | 42.26 | 42.36 | 00:00:00 | | 2005-09-05 | 653,700 | 42.56 | 43.18 | 42.50 | 43.06 | 00:00:00 | | 2005-09-06 | 1,085,100 | 43.10 | 43.75 | 43.07 | 43.49 | 00:00:00 | | 2005-09-07 | 1,817,600 | 43.50 | 43.50 | 42.12 | 42.33 | 00:00:00 | | 2005-09-08 | 1,681,500 | 42.24 | 42.38 | 41.95 | 42.10 | 00:00:00 | | 2005-09-09 | 1,274,500 | 42.10 | 42.20 | 41.49 | 41.90 | 00:00:00 | | 2005-09-12 | 892,200 | 41.92 | 42.22 | 41.81 | 41.95 | 00:00:00 | | 2005-09-13 | 1,159,800 | 42.00 | 42.11 | 41.32 | 41.47 | 00:00:00 | | 2005-09-14 | 991,900 | 41.64 | 41.71 | 41.17 | 41.60 | 00:00:00 | | 2005-09-15 | 856,200 | 41.61 | 42.02 | 41.60 | 41.95 | 00:00:00 | | 2005-09-16 | 1,121,800 | 42.15 | 42.25 | 41.91 | 42.01 | 00:00:00 | | 2005-09-19 | 801,700 | 41.90 | 41.90 | 41.39 | 41.46 | 00:00:00 | | 2005-09-20 | 1,167,000 | 41.55 | 41.70 | 41.28 | 41.59 | 00:00:00 | | 2005-09-21 | 1,016,500 | 41.38 | 41.67 | 40.75 | 40.79 | 00:00:00 | | 2005-09-22 | 884,900 | 40.83 | 41.15 | 40.69 | 40.83 | 00:00:00 | | 2005-09-23 | 532,900 | 41.24 | 41.30 | 40.62 | 40.95 | 00:00:00 | | 2005-09-26 | 870,100 | 40.95 | 41.58 | 40.95 | 41.35 | 00:00:00 | | 2005-09-27 | 1,163,100 | 41.20 | 41.63 | 41.20 | 41.23 | 00:00:00 | | 2005-09-28 | 968,500 | 41.24 | 41.37 | 40.76 | 41.00 | 00:00:00 | | 2005-09-29 | 1,143,700 | 41.08 | 41.89 | 40.97 | 41.70 | 00:00:00 | | 2005-09-30 | 2,133,900 | 42.50 | 43.10 | 42.00 | 42.02 | 00:00:00 | | 2005-10-03 | 1,335,300 | 42.30 | 42.99 | 42.30 | 42.46 | 00:00:00 | | 2005-10-04 | 757,700 | 42.37 | 42.98 | 42.05 | 42.87 | 00:00:00 | | 2005-10-05 | 1,162,100 | 42.56 | 43.18 | 42.56 | 42.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
