|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-10-05 | 1,162,100 | 42.56 | 43.18 | 42.56 | 42.80 | 00:00:00 | 2005-10-06 | 1,004,500 | 42.45 | 42.67 | 42.13 | 42.40 | 00:00:00 | 2005-10-07 | 1,579,800 | 42.10 | 42.61 | 41.62 | 42.25 | 00:00:00 | 2005-10-10 | 2,052,000 | 42.77 | 44.20 | 42.33 | 43.57 | 00:00:00 | 2005-10-11 | 1,676,300 | 43.35 | 44.01 | 42.60 | 43.02 | 00:00:00 | 2005-10-12 | 1,137,500 | 42.72 | 42.88 | 42.57 | 42.70 | 00:00:00 | 2005-10-13 | 1,247,800 | 42.75 | 42.75 | 41.85 | 42.08 | 00:00:00 | 2005-10-14 | 1,341,400 | 42.00 | 42.68 | 42.00 | 42.43 | 00:00:00 | 2005-10-17 | 855,500 | 42.71 | 42.74 | 42.25 | 42.62 | 00:00:00 | 2005-10-18 | 1,346,500 | 42.71 | 42.86 | 42.01 | 42.08 | 00:00:00 | 2005-10-19 | 2,400,900 | 41.44 | 41.55 | 40.61 | 40.98 | 00:00:00 | 2005-10-20 | 872,100 | 41.47 | 41.49 | 40.96 | 41.11 | 00:00:00 | 2005-10-21 | 1,100,200 | 40.55 | 41.03 | 40.32 | 40.51 | 00:00:00 | 2005-10-24 | 664,700 | 40.66 | 41.36 | 40.40 | 41.24 | 00:00:00 | 2005-10-25 | 929,100 | 41.25 | 41.50 | 40.87 | 41.36 | 00:00:00 | 2005-10-26 | 854,900 | 41.50 | 41.78 | 41.16 | 41.30 | 00:00:00 | 2005-10-27 | 1,082,000 | 41.01 | 41.63 | 40.71 | 41.01 | 00:00:00 | 2005-10-28 | 839,500 | 41.08 | 41.38 | 40.71 | 40.91 | 00:00:00 | 2005-10-31 | 530,600 | 41.31 | 41.66 | 41.11 | 41.66 | 00:00:00 | 2005-11-01 | 549,600 | 41.66 | 41.94 | 41.43 | 41.44 | 00:00:00 | 2005-11-02 | 1,066,000 | 41.23 | 42.25 | 41.23 | 42.12 | 00:00:00 | 2005-11-03 | 2,375,100 | 42.10 | 43.90 | 42.10 | 43.75 | 00:00:00 | 2005-11-04 | 1,073,100 | 43.47 | 43.85 | 43.32 | 43.56 | 00:00:00 | 2005-11-07 | 1,065,900 | 43.42 | 43.58 | 43.15 | 43.58 | 00:00:00 | 2005-11-08 | 1,255,200 | 43.50 | 43.50 | 42.88 | 43.20 | 00:00:00 | 2005-11-09 | 653,600 | 43.40 | 43.40 | 42.88 | 43.30 | 00:00:00 | 2005-11-10 | 1,120,600 | 43.40 | 44.10 | 43.16 | 43.84 | 00:00:00 | 2005-11-11 | 1,019,800 | 44.00 | 44.98 | 43.83 | 44.80 | 00:00:00 | 2005-11-14 | 707,100 | 44.58 | 44.75 | 44.45 | 44.50 | 00:00:00 | 2005-11-15 | 625,600 | 44.54 | 44.64 | 44.10 | 44.55 | 00:00:00 | 2005-11-16 | 698,700 | 44.59 | 44.59 | 44.16 | 44.30 | 00:00:00 | 2005-11-17 | 1,488,700 | 44.50 | 45.32 | 44.39 | 45.05 | 00:00:00 | 2005-11-18 | 1,515,100 | 45.40 | 45.95 | 45.14 | 45.28 | 00:00:00 | 2005-11-21 | 964,800 | 45.60 | 45.60 | 44.96 | 45.16 | 00:00:00 | 2005-11-22 | 728,000 | 45.12 | 45.60 | 44.74 | 45.49 | 00:00:00 | 2005-11-23 | 752,900 | 45.60 | 45.78 | 44.90 | 45.27 | 00:00:00 | 2005-11-24 | 724,300 | 45.37 | 45.54 | 44.88 | 45.09 | 00:00:00 | 2005-11-25 | 477,200 | 45.10 | 45.15 | 44.95 | 45.15 | 00:00:00 | 2005-11-28 | 1,396,600 | 45.20 | 45.56 | 45.05 | 45.46 | 00:00:00 | 2005-11-29 | 1,021,100 | 45.35 | 45.49 | 44.95 | 45.17 | 00:00:00 | 2005-11-30 | 1,355,500 | 45.22 | 45.24 | 44.73 | 45.15 | 00:00:00 | 2005-12-01 | 1,038,400 | 45.28 | 45.71 | 44.91 | 45.62 | 00:00:00 | 2005-12-02 | 767,500 | 45.75 | 46.21 | 45.35 | 45.86 | 00:00:00 | 2005-12-05 | 588,000 | 45.78 | 46.16 | 45.34 | 45.50 | 00:00:00 | 2005-12-06 | 1,066,700 | 45.40 | 45.63 | 44.98 | 45.29 | 00:00:00 | 2005-12-07 | 995,800 | 45.38 | 45.53 | 44.99 | 45.24 | 00:00:00 | 2005-12-08 | 1,117,800 | 45.15 | 45.62 | 44.70 | 45.59 | 00:00:00 | 2005-12-09 | 576,200 | 45.51 | 45.86 | 45.43 | 45.68 | 00:00:00 | 2005-12-12 | 1,007,000 | 45.59 | 45.68 | 45.34 | 45.47 | 00:00:00 | 2005-12-13 | 1,401,100 | 45.37 | 46.00 | 45.01 | 45.67 | 00:00:00 | 2005-12-14 | 741,900 | 45.80 | 45.80 | 45.19 | 45.25 | 00:00:00 | 2005-12-15 | 1,357,400 | 45.15 | 45.34 | 45.09 | 45.30 | 00:00:00 | 2005-12-16 | 1,264,300 | 45.15 | 45.55 | 45.09 | 45.32 | 00:00:00 | 2005-12-19 | 637,000 | 45.07 | 45.60 | 45.07 | 45.32 | 00:00:00 | 2005-12-20 | 477,200 | 45.02 | 45.20 | 44.96 | 45.18 | 00:00:00 | 2005-12-21 | 888,300 | 45.11 | 45.88 | 45.11 | 45.79 | 00:00:00 | 2005-12-22 | 601,800 | 45.75 | 46.00 | 45.63 | 45.80 | 00:00:00 | 2005-12-23 | 374,600 | 45.99 | 46.00 | 45.67 | 45.82 | 00:00:00 | 2005-12-26 | 0 | 45.82 | 45.82 | 45.82 | 45.82 | 00:00:00 | 2005-12-27 | 806,800 | 45.95 | 47.15 | 45.83 | 46.75 | 00:00:00 | 2005-12-28 | 404,300 | 46.96 | 46.98 | 46.22 | 46.40 | 00:00:00 | 2005-12-29 | 396,300 | 46.40 | 46.91 | 46.14 | 46.79 | 00:00:00 | 2005-12-30 | 375,900 | 46.84 | 46.87 | 46.30 | 46.46 | 00:00:00 | 2006-01-02 | 222,300 | 46.30 | 47.25 | 46.30 | 46.90 | 00:00:00 | 2006-01-03 | 1,106,900 | 46.80 | 47.70 | 46.80 | 47.39 | 00:00:00 | 2006-01-04 | 1,120,800 | 47.70 | 48.28 | 47.66 | 48.15 | 00:00:00 | 2006-01-05 | 1,295,800 | 48.39 | 48.39 | 47.65 | 47.70 | 00:00:00 | 2006-01-06 | 1,505,400 | 48.05 | 49.26 | 48.00 | 49.01 | 00:00:00 | 2006-01-09 | 2,272,800 | 49.05 | 50.40 | 48.70 | 49.77 | 00:00:00 | 2006-01-10 | 2,620,600 | 49.69 | 50.30 | 49.30 | 50.20 | 00:00:00 | 2006-01-11 | 1,274,900 | 50.50 | 50.90 | 49.71 | 50.05 | 00:00:00 | 2006-01-12 | 1,010,300 | 49.75 | 50.05 | 49.34 | 49.47 | 00:00:00 | 2006-01-13 | 1,905,600 | 49.47 | 49.47 | 48.11 | 48.59 | 00:00:00 | 2006-01-16 | 663,400 | 48.50 | 49.15 | 48.40 | 49.03 | 00:00:00 | 2006-01-17 | 2,757,200 | 49.39 | 50.85 | 49.09 | 50.60 | 00:00:00 | 2006-01-18 | 2,575,300 | 50.00 | 51.40 | 49.76 | 50.80 | 00:00:00 | 2006-01-19 | 1,876,600 | 50.75 | 52.25 | 50.40 | 51.60 | 00:00:00 | 2006-01-20 | 1,143,300 | 51.35 | 51.75 | 50.40 | 50.55 | 00:00:00 | 2006-01-23 | 1,393,500 | 50.00 | 50.35 | 49.76 | 50.25 | 00:00:00 | 2006-01-24 | 920,300 | 50.15 | 50.65 | 49.90 | 49.99 | 00:00:00 | 2006-01-25 | 1,877,700 | 50.00 | 50.30 | 49.54 | 49.77 | 00:00:00 | 2006-01-26 | 2,191,300 | 50.20 | 50.50 | 49.82 | 50.00 | 00:00:00 | 2006-01-27 | 2,025,400 | 50.50 | 50.60 | 49.16 | 49.57 | 00:00:00 | 2006-01-30 | 1,893,200 | 49.78 | 50.10 | 49.30 | 49.40 | 00:00:00 | 2006-01-31 | 2,310,600 | 49.19 | 49.40 | 48.75 | 49.33 | 00:00:00 | 2006-02-01 | 2,066,800 | 49.54 | 50.40 | 49.01 | 50.05 | 00:00:00 | 2006-02-02 | 1,299,100 | 50.25 | 50.45 | 49.02 | 49.16 | 00:00:00 | 2006-02-03 | 1,030,200 | 49.14 | 49.97 | 49.14 | 49.85 | 00:00:00 | 2006-02-06 | 2,664,000 | 50.05 | 52.30 | 50.00 | 51.80 | 00:00:00 | 2006-02-07 | 1,645,200 | 52.05 | 52.10 | 50.95 | 51.50 | 00:00:00 | 2006-02-08 | 704,200 | 51.10 | 51.20 | 50.70 | 50.90 | 00:00:00 | 2006-02-09 | 593,600 | 51.35 | 52.05 | 51.15 | 51.15 | 00:00:00 | 2006-02-10 | 512,500 | 51.15 | 51.30 | 50.60 | 50.60 | 00:00:00 | 2006-02-13 | 1,158,700 | 50.40 | 50.95 | 49.55 | 50.80 | 00:00:00 | 2006-02-14 | 942,900 | 50.90 | 50.90 | 49.96 | 50.30 | 00:00:00 | 2006-02-15 | 689,500 | 50.70 | 50.70 | 49.86 | 49.88 | 00:00:00 | 2006-02-16 | 732,400 | 50.25 | 50.45 | 49.59 | 49.70 | 00:00:00 | 2006-02-17 | 823,800 | 49.76 | 50.35 | 49.65 | 50.35 | 00:00:00 | 2006-02-20 | 625,900 | 50.50 | 50.50 | 49.63 | 49.63 | 00:00:00 | 2006-02-21 | 1,056,500 | 49.74 | 50.35 | 49.39 | 49.47 | 00:00:00 | 2006-02-22 | 804,600 | 49.44 | 49.72 | 49.12 | 49.37 | 00:00:00 | 2006-02-23 | 1,060,200 | 49.53 | 49.63 | 49.11 | 49.34 | 00:00:00 | 2006-02-24 | 1,145,400 | 49.90 | 50.30 | 49.36 | 49.70 | 00:00:00 | 2006-02-27 | 1,067,300 | 49.90 | 50.00 | 49.51 | 49.81 | 00:00:00 | 2006-02-28 | 2,730,600 | 50.00 | 52.20 | 49.88 | 50.45 | 00:00:00 | 2006-03-01 | 1,422,900 | 50.90 | 51.75 | 50.65 | 51.40 | 00:00:00 | 2006-03-02 | 1,199,800 | 51.45 | 52.00 | 50.70 | 50.85 | 00:00:00 | 2006-03-03 | 2,180,900 | 51.60 | 52.95 | 51.35 | 51.45 | 00:00:00 | 2006-03-06 | 1,336,200 | 51.95 | 52.65 | 51.60 | 51.85 | 00:00:00 | 2006-03-07 | 1,452,800 | 51.85 | 52.25 | 50.85 | 51.25 | 00:00:00 | 2006-03-08 | 5,722,100 | 49.60 | 49.90 | 47.35 | 47.47 | 00:00:00 | 2006-03-09 | 2,930,800 | 47.61 | 48.10 | 46.80 | 47.95 | 00:00:00 | 2006-03-10 | 1,323,600 | 47.80 | 48.48 | 47.32 | 48.40 | 00:00:00 | 2006-03-13 | 1,198,300 | 48.74 | 48.84 | 47.85 | 48.10 | 00:00:00 | 2006-03-14 | 1,641,300 | 48.05 | 48.15 | 47.00 | 47.20 | 00:00:00 | 2006-03-15 | 1,832,100 | 47.22 | 47.50 | 46.83 | 46.96 | 00:00:00 | 2006-03-16 | 1,340,300 | 47.19 | 47.20 | 46.54 | 47.03 | 00:00:00 | 2006-03-17 | 1,915,000 | 47.13 | 47.26 | 46.40 | 46.45 | 00:00:00 | 2006-03-20 | 2,140,200 | 46.65 | 48.22 | 46.51 | 47.70 | 00:00:00 | 2006-03-21 | 2,244,400 | 48.01 | 48.40 | 47.72 | 48.29 | 00:00:00 | 2006-03-22 | 1,651,300 | 47.80 | 48.52 | 47.61 | 48.22 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|