|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 3,287,000 | 50.00 | 50.50 | 49.30 | 49.54 | 00:00:00 | | 2006-09-07 | 2,479,000 | 49.54 | 49.82 | 48.20 | 48.85 | 00:00:00 | | 2006-09-08 | 2,730,600 | 49.51 | 51.30 | 49.43 | 51.00 | 00:00:00 | | 2006-09-11 | 995,600 | 50.85 | 51.50 | 50.40 | 50.80 | 00:00:00 | | 2006-09-12 | 1,027,300 | 50.95 | 51.40 | 50.75 | 51.30 | 00:00:00 | | 2006-09-13 | 964,800 | 51.30 | 51.80 | 51.00 | 51.45 | 00:00:00 | | 2006-09-14 | 1,293,200 | 51.40 | 51.60 | 50.80 | 51.35 | 00:00:00 | | 2006-09-15 | 2,483,700 | 51.15 | 51.80 | 50.85 | 51.70 | 00:00:00 | | 2006-09-18 | 664,800 | 51.60 | 51.80 | 51.35 | 51.70 | 00:00:00 | | 2006-09-19 | 900,400 | 51.45 | 51.65 | 51.15 | 51.20 | 00:00:00 | | 2006-09-20 | 1,496,800 | 51.05 | 52.45 | 51.05 | 52.20 | 00:00:00 | | 2006-09-21 | 772,800 | 52.25 | 52.65 | 51.75 | 52.65 | 00:00:00 | | 2006-09-22 | 1,541,100 | 52.15 | 52.70 | 52.10 | 52.50 | 00:00:00 | | 2006-09-25 | 1,198,500 | 52.35 | 52.90 | 52.00 | 52.50 | 00:00:00 | | 2006-09-26 | 2,426,900 | 52.75 | 54.40 | 52.60 | 53.80 | 00:00:00 | | 2006-09-27 | 1,954,900 | 54.05 | 54.95 | 53.50 | 53.85 | 00:00:00 | | 2006-09-28 | 1,263,100 | 53.85 | 53.85 | 53.00 | 53.65 | 00:00:00 | | 2006-09-29 | 851,400 | 53.65 | 53.90 | 53.45 | 53.75 | 00:00:00 | | 2006-10-02 | 603,400 | 53.85 | 53.95 | 53.20 | 53.50 | 00:00:00 | | 2006-10-03 | 1,625,700 | 53.10 | 53.20 | 52.25 | 53.00 | 00:00:00 | | 2006-10-04 | 2,128,100 | 53.00 | 53.30 | 52.55 | 52.65 | 00:00:00 | | 2006-10-05 | 1,780,200 | 52.95 | 53.55 | 52.85 | 53.40 | 00:00:00 | | 2006-10-06 | 1,370,800 | 53.45 | 53.95 | 53.20 | 53.50 | 00:00:00 | | 2006-10-09 | 1,356,800 | 53.40 | 53.40 | 52.55 | 53.00 | 00:00:00 | | 2006-10-10 | 625,100 | 53.10 | 53.45 | 52.55 | 53.15 | 00:00:00 | | 2006-10-11 | 552,600 | 53.20 | 53.55 | 52.85 | 53.50 | 00:00:00 | | 2006-10-12 | 872,200 | 53.45 | 53.95 | 53.15 | 53.85 | 00:00:00 | | 2006-10-13 | 863,900 | 53.95 | 54.40 | 53.65 | 54.00 | 00:00:00 | | 2006-10-16 | 845,900 | 54.15 | 54.95 | 54.10 | 54.50 | 00:00:00 | | 2006-10-17 | 1,664,800 | 54.20 | 54.30 | 53.05 | 53.40 | 00:00:00 | | 2006-10-18 | 789,400 | 53.65 | 54.40 | 53.40 | 54.15 | 00:00:00 | | 2006-10-19 | 848,900 | 53.95 | 54.70 | 53.50 | 54.35 | 00:00:00 | | 2006-10-20 | 1,609,000 | 54.35 | 54.60 | 53.65 | 54.25 | 00:00:00 | | 2006-10-23 | 809,100 | 54.35 | 54.90 | 53.95 | 54.75 | 00:00:00 | | 2006-10-24 | 990,600 | 54.50 | 54.70 | 54.20 | 54.65 | 00:00:00 | | 2006-10-25 | 1,382,800 | 54.40 | 55.35 | 54.35 | 55.05 | 00:00:00 | | 2006-10-26 | 1,334,800 | 55.10 | 55.45 | 54.90 | 55.15 | 00:00:00 | | 2006-10-27 | 1,218,000 | 55.15 | 55.45 | 54.95 | 55.25 | 00:00:00 | | 2006-10-30 | 625,100 | 55.15 | 55.15 | 54.25 | 54.95 | 00:00:00 | | 2006-10-31 | 636,900 | 55.00 | 55.20 | 54.20 | 54.40 | 00:00:00 | | 2006-11-01 | 720,000 | 54.55 | 55.20 | 54.25 | 55.05 | 00:00:00 | | 2006-11-02 | 695,100 | 54.65 | 55.00 | 54.50 | 54.70 | 00:00:00 | | 2006-11-03 | 518,900 | 54.60 | 55.00 | 54.15 | 54.80 | 00:00:00 | | 2006-11-06 | 1,162,100 | 54.85 | 56.00 | 54.70 | 55.90 | 00:00:00 | | 2006-11-07 | 746,900 | 55.75 | 55.95 | 55.40 | 55.80 | 00:00:00 | | 2006-11-08 | 918,000 | 55.35 | 55.75 | 55.00 | 55.20 | 00:00:00 | | 2006-11-09 | 552,100 | 55.05 | 55.50 | 55.00 | 55.20 | 00:00:00 | | 2006-11-10 | 754,900 | 55.05 | 56.00 | 54.80 | 55.50 | 00:00:00 | | 2006-11-13 | 889,900 | 55.40 | 56.15 | 55.35 | 55.50 | 00:00:00 | | 2006-11-14 | 656,300 | 55.55 | 55.95 | 55.20 | 55.50 | 00:00:00 | | 2006-11-15 | 974,800 | 55.60 | 56.60 | 55.60 | 56.30 | 00:00:00 | | 2006-11-16 | 1,017,800 | 56.25 | 57.10 | 56.20 | 56.95 | 00:00:00 | | 2006-11-17 | 973,300 | 56.40 | 57.20 | 56.30 | 56.50 | 00:00:00 | | 2006-11-20 | 547,000 | 56.05 | 56.75 | 55.80 | 56.50 | 00:00:00 | | 2006-11-21 | 690,000 | 56.30 | 56.95 | 56.30 | 56.45 | 00:00:00 | | 2006-11-22 | 1,364,500 | 56.60 | 57.00 | 56.45 | 56.90 | 00:00:00 | | 2006-11-23 | 500,600 | 56.85 | 57.35 | 56.30 | 56.65 | 00:00:00 | | 2006-11-24 | 968,800 | 56.65 | 56.80 | 55.85 | 56.65 | 00:00:00 | | 2006-11-27 | 1,234,000 | 56.45 | 56.60 | 55.40 | 55.50 | 00:00:00 | | 2006-11-28 | 1,388,800 | 55.50 | 55.50 | 54.40 | 54.90 | 00:00:00 | | 2006-11-29 | 707,700 | 55.15 | 55.75 | 54.85 | 55.70 | 00:00:00 | | 2006-11-30 | 1,331,500 | 55.80 | 56.20 | 54.80 | 54.90 | 00:00:00 | | 2006-12-01 | 1,907,600 | 54.90 | 56.25 | 54.75 | 55.10 | 00:00:00 | | 2006-12-04 | 906,000 | 55.50 | 55.90 | 55.20 | 55.90 | 00:00:00 | | 2006-12-05 | 1,056,700 | 55.85 | 57.25 | 55.75 | 56.90 | 00:00:00 | | 2006-12-06 | 968,900 | 56.65 | 57.05 | 56.00 | 56.30 | 00:00:00 | | 2006-12-07 | 1,626,000 | 56.20 | 58.00 | 56.20 | 57.80 | 00:00:00 | | 2006-12-08 | 1,524,500 | 57.55 | 58.55 | 57.35 | 58.20 | 00:00:00 | | 2006-12-11 | 1,446,800 | 58.60 | 58.75 | 57.90 | 58.05 | 00:00:00 | | 2006-12-12 | 982,500 | 58.10 | 58.30 | 57.80 | 58.00 | 00:00:00 | | 2006-12-13 | 1,276,200 | 58.00 | 58.00 | 57.45 | 57.75 | 00:00:00 | | 2006-12-14 | 1,178,900 | 57.60 | 58.10 | 57.40 | 58.00 | 00:00:00 | | 2006-12-15 | 871,000 | 57.90 | 58.25 | 57.60 | 58.00 | 00:00:00 | | 2006-12-18 | 1,061,200 | 58.10 | 58.40 | 57.80 | 58.25 | 00:00:00 | | 2006-12-19 | 835,900 | 57.90 | 58.20 | 57.45 | 57.75 | 00:00:00 | | 2006-12-20 | 572,900 | 57.90 | 58.35 | 57.80 | 58.05 | 00:00:00 | | 2006-12-21 | 950,300 | 57.75 | 58.95 | 57.75 | 58.95 | 00:00:00 | | 2006-12-22 | 623,500 | 58.60 | 58.95 | 58.05 | 58.15 | 00:00:00 | | 2006-12-25 | 0 | 58.15 | 58.15 | 58.15 | 58.15 | 00:00:00 | | 2006-12-26 | 0 | 58.15 | 58.15 | 58.15 | 58.15 | 00:00:00 | | 2006-12-27 | 805,200 | 58.30 | 59.25 | 58.00 | 59.00 | 00:00:00 | | 2006-12-28 | 324,500 | 58.90 | 59.00 | 58.60 | 58.95 | 00:00:00 | | 2006-12-29 | 251,300 | 59.00 | 59.25 | 58.50 | 58.70 | 00:00:00 | | 2007-01-01 | 0 | 58.70 | 58.70 | 58.70 | 58.70 | 00:00:00 | | 2007-01-02 | 656,500 | 58.90 | 59.50 | 58.55 | 59.40 | 00:00:00 | | 2007-01-03 | 712,900 | 59.25 | 59.35 | 58.80 | 59.05 | 00:00:00 | | 2007-01-04 | 972,100 | 59.15 | 59.95 | 58.80 | 59.15 | 00:00:00 | | 2007-01-05 | 895,800 | 59.00 | 59.65 | 58.65 | 59.15 | 00:00:00 | | 2007-01-08 | 545,600 | 59.25 | 59.35 | 58.70 | 59.05 | 00:00:00 | | 2007-01-09 | 1,037,800 | 59.50 | 60.10 | 59.15 | 59.80 | 00:00:00 | | 2007-01-10 | 1,100,300 | 59.30 | 59.75 | 58.95 | 59.30 | 00:00:00 | | 2007-01-11 | 3,066,200 | 60.15 | 62.20 | 60.15 | 62.10 | 00:00:00 | | 2007-01-12 | 2,891,500 | 62.25 | 64.90 | 61.80 | 63.20 | 00:00:00 | | 2007-01-15 | 1,446,600 | 63.55 | 63.95 | 62.20 | 62.50 | 00:00:00 | | 2007-01-16 | 885,700 | 62.50 | 62.80 | 61.70 | 61.95 | 00:00:00 | | 2007-01-17 | 1,774,000 | 61.55 | 63.30 | 61.55 | 62.65 | 00:00:00 | | 2007-01-18 | 1,607,300 | 63.45 | 64.15 | 62.95 | 63.50 | 00:00:00 | | 2007-01-19 | 1,657,600 | 64.10 | 65.00 | 63.75 | 64.25 | 00:00:00 | | 2007-01-22 | 1,493,800 | 64.55 | 64.90 | 63.30 | 63.65 | 00:00:00 | | 2007-01-23 | 1,133,700 | 63.95 | 64.55 | 63.65 | 64.10 | 00:00:00 | | 2007-01-24 | 987,000 | 64.15 | 64.25 | 63.55 | 63.90 | 00:00:00 | | 2007-01-25 | 1,018,000 | 63.80 | 63.95 | 62.60 | 62.95 | 00:00:00 | | 2007-01-26 | 719,000 | 62.85 | 63.30 | 62.15 | 62.60 | 00:00:00 | | 2007-01-29 | 644,500 | 63.15 | 63.60 | 62.80 | 63.15 | 00:00:00 | | 2007-01-30 | 909,300 | 63.20 | 64.05 | 62.80 | 63.60 | 00:00:00 | | 2007-01-31 | 994,500 | 63.25 | 63.90 | 63.10 | 63.60 | 00:00:00 | | 2007-02-01 | 966,600 | 64.00 | 64.50 | 63.15 | 63.80 | 00:00:00 | | 2007-02-02 | 2,640,000 | 64.65 | 66.30 | 63.85 | 65.75 | 00:00:00 | | 2007-02-05 | 2,330,200 | 66.25 | 67.70 | 66.25 | 67.00 | 00:00:00 | | 2007-02-06 | 1,226,100 | 66.70 | 67.20 | 66.65 | 66.95 | 00:00:00 | | 2007-02-07 | 2,158,300 | 66.85 | 68.75 | 66.80 | 68.60 | 00:00:00 | | 2007-02-08 | 1,871,600 | 68.45 | 69.70 | 68.45 | 68.85 | 00:00:00 | | 2007-02-09 | 837,500 | 69.20 | 69.25 | 68.05 | 68.15 | 00:00:00 | | 2007-02-12 | 1,558,100 | 68.20 | 68.65 | 67.40 | 68.20 | 00:00:00 | | 2007-02-13 | 767,200 | 68.10 | 69.25 | 68.10 | 69.15 | 00:00:00 | | 2007-02-14 | 2,123,000 | 69.10 | 70.50 | 69.10 | 70.40 | 00:00:00 | | 2007-02-15 | 2,319,400 | 70.40 | 72.30 | 70.40 | 71.50 | 00:00:00 | | 2007-02-16 | 2,131,200 | 71.30 | 72.70 | 71.30 | 72.40 | 00:00:00 | | 2007-02-19 | 1,311,200 | 72.34 | 72.80 | 71.30 | 71.44 | 00:00:00 | | 2007-02-20 | 1,173,100 | 71.80 | 71.85 | 70.11 | 70.42 | 00:00:00 | | 2007-02-21 | 702,100 | 70.76 | 70.96 | 70.22 | 70.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
