Accor Historical Data - AC | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Accor (AC)
Accor (AC) Historical

Accor (AC)

41.70

-0.45

(-1.07%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.04	5.14372163389	39.66	42.25	38.81	1008170	40.84874555	DE
4	-1.37	-3.18086835384	43.07	43.74	38.81	1009271	41.24372154	DE
12	5.34	14.6864686469	36.36	43.74	36.14	949004	40.50707494	DE
26	11.6	38.5382059801	30.1	43.74	27.71	822191	37.07689873	DE
52	10.27	32.6757874642	31.43	43.74	27.71	735819	35.05541154	DE
156	8.03	23.8491238491	33.67	43.74	20.47	743900	30.70880224	DE
260	3.7	9.73684210526	38	43.74	20.15	883676	30.53348192	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	42.15	1.2	2.93	41.06	42.15	41.05	1840780
1713889800	40.95	1.1	2.76	40.12	40.95	40.12	767515
1713803400	39.85	0.07	0.18	40.1	40.27	39.84	554096
1713544200	39.78	-0.1	-0.25	39.36	39.85	38.81	998897
1713457800	39.88	0.64	1.63	39.66	39.99	39.5	879560
1713371400	39.24	0.02	0.05	39.23	39.68	39.17	991725
1713285000	39.22	-0.95	-2.36	39.63	39.79	38.97	1149685
1713198600	40.17	0.05	0.12	40.29	40.65	40.09	921300
1712939400	40.12	-0.83	-2.03	41.27	41.4	40.12	999826
1712853000	40.95	-0.76	-1.82	41.56	41.6	40.45	1018049
1712766600	41.71	0.23	0.55	41.68	41.86	41.28	819197
1712680200	41.48	-0.22	-0.53	41.65	41.7	41.1	881686
1712593800	41.7	-0.39	-0.93	41.98	42.33	41.64	935901
1712334600	42.09	-0.76	-1.77	42	42.19	41.7	1383106
1712248200	42.85	0.11	0.26	42.84	43.25	42.77	921287
1712161800	42.74	0.16	0.38	42.54	42.78	42.37	1054150
1712075400	42.58	-0.72	-1.66	43.15	43.45	42.58	1033337
1711647000	43.3	0.11	0.25	43.07	43.74	43.03	1016775
1711560600	43.19	-0.23	-0.53	43.45	43.61	43.14	995044
1711474200	43.42	0.09	0.21	43.1	43.6	43.07	1000393
1711387800	43.33	0.66	1.55	42.61	43.35	42.61	1078909
1711128600	42.67	0.37	0.87	42.2	42.85	42.2	1280188
1711042200	42.3	0.6	1.44	42.1	42.4	42.01	1026522
1710955800	41.7	0.14	0.34	41.52	41.78	41.27	856118
1710869400	41.56	0.02	0.05	41.3	41.85	41.3	589235
1710783000	41.54	-0.16	-0.38	41.78	42.16	41.45	552528
1710523800	41.7	-0.56	-1.33	42.06	42.22	41.7	3711222
1710437400	42.26	0.01	0.02	42.06	42.4	42.01	777747
1710351000	42.25	1.05	2.55	42	42.26	41.54	1265051
1710264600	41.2	0.77	1.90	40.61	41.2	40.45	890217
1710178200	40.43	0.62	1.56	39.61	40.43	39.45	766923
1709919000	39.81	0.37	0.94	39.54	39.9	39.39	551552
1709832600	39.44	-0.03	-0.08	39.4	39.76	39.32	480328
1709746200	39.47	0.1	0.25	39.38	39.72	39.3	772516
1709659800	39.37	0.02	0.05	39.04	39.39	38.92	723109
1709573400	39.35	-0.39	-0.98	39.7	39.73	39.28	859836
1709314200	39.74	-0.35	-0.87	40.17	40.43	39.42	832531
1709227800	40.09	-0.28	-0.69	40.4	40.4	39.66	1838296
1709141400	40.37	-0.12	-0.30	40.33	40.46	40.01	1025277
1709055000	40.49	-0.05	-0.12	40.81	41.02	40.49	1238647
1708968600	40.54	-0.49	-1.19	41	41.46	40.54	1239406
1708709400	41.03	0.58	1.43	40.61	41.03	40.48	879755
1708623000	40.45	2.49	6.56	38.86	40.65	38.85	1995939
1708536600	37.96	0.11	0.29	37.83	38.03	37.6	613373
1708450200	37.85	0.6	1.61	37.25	38.21	37.22	953882
1708363800	37.25	0.27	0.73	36.92	37.25	36.83	525247
1708104600	36.98	0	0.00	37.18	37.19	36.8	878759
1708018200	36.98	-0.26	-0.70	37.4	37.68	36.89	643359
1707931800	37.24	0.19	0.51	37.07	37.39	37.07	712670
1707845400	37.05	-0.35	-0.94	37.2	37.41	36.75	839317
1707759000	37.4	0.13	0.35	37.44	37.59	37.21	374443
1707499800	37.27	0.15	0.40	37.12	37.33	37.02	354892
1707413400	37.12	0.06	0.16	37.21	37.46	37.04	436315
1707327000	37.06	0.12	0.32	36.94	37.31	36.81	773887
1707240600	36.94	0.32	0.87	36.77	37.12	36.77	840950
1707154200	36.62	0.02	0.05	36.7	36.83	36.57	475630
1706895000	36.6	0.35	0.97	36.55	36.92	36.45	677486
1706808600	36.25	-0.45	-1.23	36.36	36.64	36.14	547838
1706722200	36.7	-0.25	-0.68	37	37.01	36.62	669706
1706635800	36.95	-0.06	-0.16	37.05	37.24	36.84	452879
1706549400	37.01	-0.01	-0.03	37	37.24	36.73	690265
1706290200	37.02	0.25	0.68	36.64	37.33	36.54	826841
1706203800	36.77	0.57	1.57	36.18	36.95	36.1	699289

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions