|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 1,651,300 | 47.80 | 48.52 | 47.61 | 48.22 | 00:00:00 | | 2006-03-23 | 1,328,900 | 48.73 | 48.73 | 48.10 | 48.42 | 00:00:00 | | 2006-03-24 | 1,117,700 | 48.66 | 48.66 | 47.97 | 48.30 | 00:00:00 | | 2006-03-27 | 652,800 | 48.59 | 48.67 | 47.71 | 47.77 | 00:00:00 | | 2006-03-28 | 1,062,300 | 47.77 | 48.10 | 47.38 | 47.80 | 00:00:00 | | 2006-03-29 | 582,100 | 47.61 | 48.09 | 47.61 | 48.02 | 00:00:00 | | 2006-03-30 | 1,260,800 | 48.15 | 48.39 | 47.80 | 48.11 | 00:00:00 | | 2006-03-31 | 1,062,300 | 47.72 | 47.99 | 47.52 | 47.57 | 00:00:00 | | 2006-04-03 | 1,133,000 | 47.99 | 47.99 | 47.65 | 47.82 | 00:00:00 | | 2006-04-04 | 1,280,400 | 47.89 | 47.89 | 47.14 | 47.17 | 00:00:00 | | 2006-04-05 | 987,200 | 47.26 | 47.59 | 46.80 | 47.00 | 00:00:00 | | 2006-04-06 | 1,736,000 | 47.01 | 47.20 | 46.51 | 46.62 | 00:00:00 | | 2006-04-07 | 1,321,600 | 46.63 | 46.85 | 46.40 | 46.69 | 00:00:00 | | 2006-04-10 | 1,287,000 | 46.90 | 47.25 | 46.71 | 47.02 | 00:00:00 | | 2006-04-11 | 1,262,700 | 46.73 | 47.26 | 46.53 | 46.53 | 00:00:00 | | 2006-04-12 | 1,351,700 | 46.38 | 46.74 | 45.85 | 46.20 | 00:00:00 | | 2006-04-13 | 1,072,500 | 46.11 | 46.55 | 46.11 | 46.48 | 00:00:00 | | 2006-04-14 | 0 | 46.48 | 46.48 | 46.48 | 46.48 | 00:00:00 | | 2006-04-17 | 0 | 46.48 | 46.48 | 46.48 | 46.48 | 00:00:00 | | 2006-04-18 | 1,135,600 | 46.57 | 46.95 | 46.40 | 46.91 | 00:00:00 | | 2006-04-19 | 2,492,200 | 47.64 | 48.27 | 47.64 | 48.17 | 00:00:00 | | 2006-04-20 | 2,540,800 | 48.28 | 49.40 | 47.91 | 49.29 | 00:00:00 | | 2006-04-21 | 994,000 | 49.39 | 49.85 | 48.97 | 49.18 | 00:00:00 | | 2006-04-24 | 857,900 | 48.99 | 49.56 | 48.85 | 49.49 | 00:00:00 | | 2006-04-25 | 1,954,600 | 49.88 | 50.60 | 49.70 | 50.10 | 00:00:00 | | 2006-04-26 | 1,248,500 | 50.00 | 50.40 | 49.32 | 49.55 | 00:00:00 | | 2006-04-27 | 1,828,100 | 50.60 | 50.90 | 49.30 | 49.67 | 00:00:00 | | 2006-04-28 | 943,900 | 49.87 | 50.10 | 49.30 | 49.89 | 00:00:00 | | 2006-05-01 | 0 | 49.89 | 49.89 | 49.89 | 49.89 | 00:00:00 | | 2006-05-02 | 1,532,200 | 49.65 | 50.65 | 49.64 | 50.45 | 00:00:00 | | 2006-05-03 | 1,430,600 | 50.55 | 50.70 | 49.02 | 49.30 | 00:00:00 | | 2006-05-04 | 1,622,500 | 49.30 | 50.90 | 49.30 | 50.85 | 00:00:00 | | 2006-05-05 | 1,728,400 | 50.90 | 51.70 | 50.40 | 51.25 | 00:00:00 | | 2006-05-08 | 792,000 | 51.10 | 51.65 | 51.00 | 51.45 | 00:00:00 | | 2006-05-09 | 658,500 | 51.25 | 51.60 | 51.00 | 51.50 | 00:00:00 | | 2006-05-10 | 2,374,400 | 52.05 | 52.75 | 50.80 | 51.00 | 00:00:00 | | 2006-05-11 | 3,182,300 | 51.00 | 51.40 | 49.92 | 50.05 | 00:00:00 | | 2006-05-12 | 2,543,000 | 49.80 | 50.05 | 49.25 | 49.30 | 00:00:00 | | 2006-05-15 | 1,466,200 | 49.26 | 49.27 | 48.31 | 48.68 | 00:00:00 | | 2006-05-16 | 998,800 | 48.50 | 49.12 | 48.30 | 48.59 | 00:00:00 | | 2006-05-17 | 1,800,300 | 47.36 | 48.00 | 46.60 | 46.64 | 00:00:00 | | 2006-05-18 | 2,401,500 | 46.80 | 47.16 | 46.06 | 46.17 | 00:00:00 | | 2006-05-19 | 1,605,100 | 46.19 | 47.09 | 46.00 | 46.87 | 00:00:00 | | 2006-05-22 | 1,391,100 | 46.90 | 46.90 | 45.82 | 45.86 | 00:00:00 | | 2006-05-23 | 1,643,100 | 45.77 | 46.95 | 45.77 | 46.60 | 00:00:00 | | 2006-05-24 | 1,933,100 | 46.20 | 46.50 | 45.15 | 45.44 | 00:00:00 | | 2006-05-25 | 1,369,800 | 45.50 | 45.98 | 44.90 | 45.56 | 00:00:00 | | 2006-05-26 | 1,664,800 | 46.10 | 46.35 | 45.31 | 45.87 | 00:00:00 | | 2006-05-29 | 704,800 | 45.80 | 46.69 | 45.70 | 46.38 | 00:00:00 | | 2006-05-30 | 1,317,100 | 46.11 | 46.50 | 45.67 | 45.81 | 00:00:00 | | 2006-05-31 | 1,218,700 | 45.70 | 46.10 | 45.23 | 45.76 | 00:00:00 | | 2006-06-01 | 1,290,400 | 45.55 | 46.24 | 45.20 | 46.19 | 00:00:00 | | 2006-06-02 | 1,357,400 | 46.51 | 46.90 | 46.07 | 46.28 | 00:00:00 | | 2006-06-05 | 738,400 | 46.19 | 46.56 | 45.55 | 45.64 | 00:00:00 | | 2006-06-06 | 2,631,100 | 45.00 | 45.40 | 43.72 | 44.02 | 00:00:00 | | 2006-06-07 | 1,771,300 | 44.21 | 44.82 | 43.37 | 44.51 | 00:00:00 | | 2006-06-08 | 3,241,000 | 43.20 | 44.00 | 42.30 | 42.68 | 00:00:00 | | 2006-06-09 | 3,179,900 | 44.05 | 44.18 | 43.37 | 43.75 | 00:00:00 | | 2006-06-12 | 1,262,000 | 43.72 | 44.27 | 43.71 | 43.97 | 00:00:00 | | 2006-06-13 | 1,818,200 | 43.30 | 44.00 | 43.23 | 43.56 | 00:00:00 | | 2006-06-14 | 1,776,600 | 44.30 | 44.44 | 43.18 | 44.37 | 00:00:00 | | 2006-06-15 | 1,738,200 | 44.49 | 45.70 | 44.44 | 45.45 | 00:00:00 | | 2006-06-16 | 2,297,100 | 45.98 | 46.19 | 45.56 | 45.87 | 00:00:00 | | 2006-06-19 | 887,200 | 46.19 | 46.37 | 46.00 | 46.09 | 00:00:00 | | 2006-06-20 | 806,500 | 45.70 | 46.41 | 45.70 | 46.41 | 00:00:00 | | 2006-06-21 | 1,158,900 | 46.75 | 46.75 | 46.10 | 46.63 | 00:00:00 | | 2006-06-22 | 1,126,500 | 47.55 | 47.98 | 46.92 | 47.17 | 00:00:00 | | 2006-06-23 | 1,299,800 | 47.40 | 47.42 | 46.36 | 46.93 | 00:00:00 | | 2006-06-26 | 700,900 | 46.94 | 47.03 | 46.35 | 46.68 | 00:00:00 | | 2006-06-27 | 1,177,700 | 46.87 | 46.87 | 45.75 | 45.79 | 00:00:00 | | 2006-06-28 | 944,400 | 45.42 | 46.28 | 45.42 | 45.90 | 00:00:00 | | 2006-06-29 | 1,100,300 | 46.58 | 46.62 | 45.95 | 46.55 | 00:00:00 | | 2006-06-30 | 1,125,800 | 47.16 | 47.72 | 46.68 | 47.59 | 00:00:00 | | 2006-07-03 | 802,100 | 47.55 | 47.59 | 46.92 | 47.21 | 00:00:00 | | 2006-07-04 | 558,200 | 47.43 | 47.45 | 47.02 | 47.26 | 00:00:00 | | 2006-07-05 | 486,600 | 47.12 | 47.25 | 46.31 | 46.60 | 00:00:00 | | 2006-07-06 | 1,006,900 | 46.47 | 46.82 | 46.13 | 46.34 | 00:00:00 | | 2006-07-07 | 419,900 | 46.30 | 46.98 | 46.19 | 46.80 | 00:00:00 | | 2006-07-10 | 686,700 | 46.56 | 47.39 | 46.30 | 47.30 | 00:00:00 | | 2006-07-11 | 843,700 | 47.00 | 47.29 | 46.31 | 46.46 | 00:00:00 | | 2006-07-12 | 457,300 | 46.62 | 47.08 | 46.62 | 46.82 | 00:00:00 | | 2006-07-13 | 1,345,700 | 46.36 | 46.64 | 45.32 | 45.60 | 00:00:00 | | 2006-07-14 | 791,400 | 45.15 | 45.94 | 44.84 | 45.00 | 00:00:00 | | 2006-07-17 | 1,205,400 | 45.06 | 45.37 | 44.11 | 44.20 | 00:00:00 | | 2006-07-18 | 1,195,200 | 44.21 | 44.34 | 43.52 | 44.07 | 00:00:00 | | 2006-07-19 | 1,359,300 | 44.25 | 45.23 | 43.71 | 45.13 | 00:00:00 | | 2006-07-20 | 797,700 | 45.60 | 46.09 | 45.37 | 45.54 | 00:00:00 | | 2006-07-21 | 1,798,000 | 45.40 | 45.49 | 44.35 | 44.46 | 00:00:00 | | 2006-07-24 | 1,062,300 | 44.68 | 46.48 | 44.56 | 46.33 | 00:00:00 | | 2006-07-25 | 1,087,600 | 46.51 | 46.63 | 45.60 | 45.83 | 00:00:00 | | 2006-07-26 | 1,290,700 | 45.86 | 46.10 | 45.57 | 45.65 | 00:00:00 | | 2006-07-27 | 1,798,500 | 45.79 | 46.86 | 45.69 | 46.69 | 00:00:00 | | 2006-07-28 | 1,138,100 | 46.64 | 46.64 | 45.85 | 46.11 | 00:00:00 | | 2006-07-31 | 833,400 | 46.15 | 46.68 | 46.11 | 46.18 | 00:00:00 | | 2006-08-01 | 654,200 | 46.45 | 46.69 | 45.57 | 45.73 | 00:00:00 | | 2006-08-02 | 584,000 | 45.86 | 46.42 | 45.57 | 46.27 | 00:00:00 | | 2006-08-03 | 798,000 | 46.13 | 46.55 | 45.58 | 45.69 | 00:00:00 | | 2006-08-04 | 1,014,700 | 45.81 | 46.81 | 45.75 | 46.46 | 00:00:00 | | 2006-08-07 | 1,129,800 | 45.62 | 46.01 | 45.31 | 45.56 | 00:00:00 | | 2006-08-08 | 814,400 | 45.30 | 45.75 | 45.00 | 45.33 | 00:00:00 | | 2006-08-09 | 809,700 | 45.55 | 45.98 | 45.17 | 45.75 | 00:00:00 | | 2006-08-10 | 1,632,300 | 45.03 | 45.30 | 44.55 | 45.20 | 00:00:00 | | 2006-08-11 | 727,800 | 45.26 | 45.71 | 45.17 | 45.49 | 00:00:00 | | 2006-08-14 | 612,000 | 45.61 | 45.80 | 45.49 | 45.66 | 00:00:00 | | 2006-08-15 | 1,175,700 | 45.64 | 46.30 | 45.44 | 46.05 | 00:00:00 | | 2006-08-16 | 1,735,100 | 46.30 | 46.40 | 46.08 | 46.38 | 00:00:00 | | 2006-08-17 | 2,018,500 | 46.40 | 47.33 | 46.15 | 47.22 | 00:00:00 | | 2006-08-18 | 1,530,300 | 47.03 | 47.50 | 46.88 | 46.90 | 00:00:00 | | 2006-08-21 | 2,428,300 | 46.95 | 47.30 | 45.63 | 46.54 | 00:00:00 | | 2006-08-22 | 1,285,100 | 46.83 | 46.84 | 45.92 | 46.54 | 00:00:00 | | 2006-08-23 | 661,300 | 46.79 | 46.80 | 46.21 | 46.43 | 00:00:00 | | 2006-08-24 | 1,343,400 | 46.29 | 47.42 | 46.25 | 47.22 | 00:00:00 | | 2006-08-25 | 2,242,100 | 47.59 | 48.60 | 47.50 | 48.25 | 00:00:00 | | 2006-08-28 | 720,700 | 48.40 | 48.58 | 48.06 | 48.58 | 00:00:00 | | 2006-08-29 | 1,069,200 | 48.64 | 48.80 | 48.16 | 48.18 | 00:00:00 | | 2006-08-30 | 2,034,900 | 48.59 | 50.15 | 48.21 | 49.89 | 00:00:00 | | 2006-08-31 | 1,903,900 | 50.15 | 50.30 | 49.42 | 49.95 | 00:00:00 | | 2006-09-01 | 1,637,100 | 50.05 | 50.50 | 49.72 | 50.00 | 00:00:00 | | 2006-09-04 | 875,200 | 50.20 | 50.40 | 49.97 | 50.00 | 00:00:00 | | 2006-09-05 | 1,214,700 | 50.15 | 50.20 | 49.18 | 49.43 | 00:00:00 | | 2006-09-06 | 3,287,000 | 50.00 | 50.50 | 49.30 | 49.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
