Financial News
Accor Sa Ltd (OP: ACRFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2016 | 41.90 | 41.90 | 41.90 | 0 | -0.05(-0.12%) | |
| Mar 30, 2016 | 41.90 | 41.95 | 41.90 | 41.95 | 703 | +1.15(+2.82%) |
| Mar 24, 2016 | 40.80 | 40.80 | 40.80 | 914 | -1.12(-2.66%) | |
| Mar 22, 2016 | 41.91 | 41.91 | 41.91 | 0 | -0.73(-1.72%) | |
| Mar 15, 2016 | 42.65 | 42.65 | 42.65 | 0 | +0.85(+2.03%) | |
| Mar 07, 2016 | 41.80 | 41.80 | 41.80 | 0 | -1.55(-3.58%) | |
| Mar 04, 2016 | 43.35 | 43.35 | 43.35 | 43.35 | 225 | +1.40(+3.34%) |
| Feb 29, 2016 | 41.95 | 41.95 | 41.95 | 1 | +3.10(+7.98%) | |
| Feb 23, 2016 | 38.85 | 38.85 | 38.85 | 1 | +0.20(+0.52%) | |
| Feb 18, 2016 | 38.65 | 38.65 | 38.65 | 88 | +3.91(+11.24%) | |
| Feb 12, 2016 | 34.74 | 34.74 | 34.74 | 25 | -0.79(-2.21%) | |
| Feb 08, 2016 | 35.53 | 35.53 | 35.53 | 73 | -1.93(-5.15%) | |
| Feb 05, 2016 | 37.45 | 37.46 | 36.70 | 37.46 | 566 | +0.96(+2.63%) |
| Feb 03, 2016 | 36.50 | 36.50 | 36.50 | 35 | -1.07(-2.85%) | |
| Jan 29, 2016 | 37.57 | 37.57 | 37.57 | 90 | +0.07(+0.19%) | |
| Jan 28, 2016 | 37.50 | 37.58 | 37.50 | 37.50 | 2,111 | +1.52(+4.22%) |
| Jan 26, 2016 | 35.98 | 35.98 | 35.98 | 236 | +0.93(+2.65%) | |
| Jan 25, 2016 | 35.05 | 35.05 | 35.05 | 35.05 | 429 | -0.35(-0.99%) |
| Jan 22, 2016 | 35.40 | 35.40 | 35.40 | 35.40 | 337 | -0.78(-2.16%) |
| Jan 20, 2016 | 36.18 | 36.18 | 36.18 | 0 | -3.92(-9.78%) | |
| Jan 12, 2016 | 40.10 | 40.10 | 40.10 | 100 | +0.15(+0.38%) | |
| Jan 08, 2016 | 39.95 | 39.95 | 39.95 | 0 | -1.15(-2.80%) | |
| Jan 05, 2016 | 41.10 | 41.10 | 41.10 | 1 | -2.20(-5.08%) | |
| Dec 29, 2015 | 43.30 | 43.30 | 43.30 | 59 | +1.30(+3.10%) | |
| Dec 18, 2015 | 42.00 | 42.00 | 42.00 | 13 | -1.55(-3.56%) | |
| Dec 17, 2015 | 43.55 | 43.55 | 43.55 | 43.55 | 105 | +0.31(+0.72%) |
| Dec 10, 2015 | 43.24 | 43.24 | 43.24 | 0 | +0.59(+1.38%) | |
| Dec 09, 2015 | 42.65 | 42.65 | 42.65 | 42.65 | 100 | -1.31(-2.98%) |
| Dec 08, 2015 | 43.61 | 43.96 | 43.61 | 43.96 | 1,140 | -0.48(-1.08%) |
| Dec 07, 2015 | 44.44 | 44.44 | 44.44 | 44.44 | 320 | -0.76(-1.68%) |
| Dec 04, 2015 | 44.15 | 45.20 | 44.15 | 45.20 | 10,980 | +1.24(+2.83%) |
| Dec 03, 2015 | 43.96 | 43.96 | 43.96 | 43.96 | 120 | +0.75(+1.73%) |
| Dec 02, 2015 | 43.45 | 43.45 | 43.21 | 43.21 | 4,600 | -0.69(-1.57%) |
| Dec 01, 2015 | 43.75 | 43.90 | 43.75 | 43.90 | 21,448 | +1.95(+4.65%) |
| Nov 30, 2015 | 41.95 | 41.95 | 41.95 | 41.95 | 200 | +2.04(+5.11%) |
| Nov 25, 2015 | 39.91 | 39.91 | 39.91 | 410 | -3.49(-8.04%) | |
| Nov 23, 2015 | 43.40 | 43.40 | 43.40 | 3,640 | -0.45(-1.03%) | |
| Nov 20, 2015 | 43.50 | 44.11 | 43.50 | 43.85 | 721 | +0.35(+0.80%) |
| Nov 19, 2015 | 42.95 | 43.50 | 42.95 | 43.50 | 1,030 | +0.67(+1.56%) |
| Nov 18, 2015 | 42.83 | 42.83 | 42.83 | 42.83 | 150 | -0.43(-0.99%) |
| Nov 17, 2015 | 42.40 | 43.26 | 42.40 | 43.26 | 2,309 | -3.89(-8.25%) |
| Nov 11, 2015 | 47.15 | 47.15 | 47.15 | 60 | -0.50(-1.05%) | |
| Nov 06, 2015 | 47.65 | 47.65 | 47.65 | 9,000 | -2.40(-4.80%) | |
| Nov 02, 2015 | 50.05 | 50.05 | 50.05 | 0 | +0.05(+0.10%) | |
| Oct 29, 2015 | 50.00 | 50.00 | 50.00 | 25 | +1.10(+2.25%) | |
| Oct 27, 2015 | 48.90 | 48.90 | 48.90 | 0 | +1.77(+3.76%) | |
| Oct 15, 2015 | 47.13 | 47.13 | 47.13 | 0 | -1.87(-3.82%) | |
| Oct 13, 2015 | 49.00 | 49.00 | 49.00 | 0 | -1.46(-2.89%) | |
| Oct 09, 2015 | 50.46 | 50.46 | 50.46 | 0 | +0.69(+1.39%) | |
| Oct 05, 2015 | 49.77 | 49.77 | 49.77 | 0 | +3.17(+6.80%) | |
| Oct 01, 2015 | 46.60 | 46.60 | 46.60 | 0 | +0.30(+0.65%) | |
| Sep 23, 2015 | 46.30 | 46.30 | 46.30 | 0 | -2.65(-5.41%) | |
| Sep 21, 2015 | 48.95 | 48.95 | 48.95 | 55 | +0.30(+0.62%) | |
| Sep 17, 2015 | 48.65 | 48.65 | 48.65 | 0 | +1.95(+4.18%) | |
| Sep 15, 2015 | 46.70 | 46.70 | 46.70 | 0 | -0.50(-1.06%) | |
| Sep 08, 2015 | 47.20 | 47.20 | 47.20 | 0 | +0.34(+0.73%) | |
| Sep 04, 2015 | 46.86 | 46.86 | 46.86 | 0 | +0.96(+2.09%) | |
| Sep 01, 2015 | 45.90 | 45.90 | 45.90 | 0 | -1.35(-2.86%) | |
| Aug 28, 2015 | 47.25 | 47.25 | 47.25 | 0 | -1.15(-2.38%) | |
| Aug 27, 2015 | 48.40 | 48.40 | 48.40 | 48.40 | 120 | +2.13(+4.60%) |
| Aug 26, 2015 | 46.27 | 46.27 | 46.27 | 46.27 | 100 | -2.78(-5.67%) |
| Aug 19, 2015 | 49.05 | 49.05 | 49.05 | 0 | -0.74(-1.49%) | |
| Aug 17, 2015 | 49.79 | 49.79 | 49.79 | 73 | +0.29(+0.59%) | |
| Aug 14, 2015 | 48.90 | 49.50 | 48.85 | 49.50 | 1,345 | -0.42(-0.84%) |
| Aug 06, 2015 | 49.92 | 49.92 | 49.92 | 0 | +0.63(+1.28%) | |
| Jul 30, 2015 | 49.29 | 49.29 | 49.29 | 0 | -0.56(-1.13%) | |
| Jul 27, 2015 | 49.85 | 49.85 | 49.85 | 0 | -1.55(-3.02%) | |
| Jul 22, 2015 | 51.40 | 51.40 | 51.40 | 0 | -0.30(-0.58%) | |
| Jul 14, 2015 | 51.70 | 51.70 | 51.70 | 62 | +2.53(+5.15%) | |
| Jul 09, 2015 | 49.17 | 49.17 | 49.17 | 2 | +0.97(+2.01%) | |
| Jul 08, 2015 | 48.50 | 48.50 | 48.20 | 48.20 | 287 | -0.95(-1.93%) |
| Jul 06, 2015 | 49.15 | 49.15 | 49.15 | 0 | -1.25(-2.48%) | |
| Jul 02, 2015 | 50.40 | 50.40 | 50.40 | 0 | -1.37(-2.65%) | |
| Jul 01, 2015 | 51.77 | 51.77 | 51.77 | 51.77 | 6,970 | +1.91(+3.83%) |
| Jun 30, 2015 | 49.86 | 49.86 | 49.86 | 49.86 | 9,689 | -1.82(-3.52%) |
| Jun 29, 2015 | 51.68 | 51.68 | 51.68 | 51.68 | 371 | -1.61(-3.03%) |
| Jun 24, 2015 | 53.29 | 53.29 | 53.29 | 0 | -1.46(-2.66%) | |
| Jun 22, 2015 | 54.75 | 54.75 | 54.75 | 0 | +1.11(+2.07%) | |
| Jun 19, 2015 | 53.64 | 53.64 | 53.64 | 53.64 | 100 | +0.74(+1.39%) |
| Jun 18, 2015 | 52.90 | 52.90 | 52.90 | 52.90 | 575 | -0.18(-0.33%) |
| Jun 17, 2015 | 53.08 | 53.08 | 53.08 | 53.08 | 960 | -1.72(-3.14%) |
| Jun 12, 2015 | 54.80 | 54.80 | 54.80 | 3,210 | -0.15(-0.27%) | |
| Jun 11, 2015 | 54.95 | 54.95 | 54.95 | 54.95 | 156 | +0.54(+0.99%) |
| Jun 05, 2015 | 54.41 | 54.41 | 54.41 | 40 | -1.10(-1.97%) | |
| Jun 04, 2015 | 55.88 | 55.88 | 55.51 | 55.51 | 885 | -0.25(-0.46%) |
| May 28, 2015 | 55.76 | 55.76 | 55.76 | 75 | +1.06(+1.94%) | |
| May 26, 2015 | 54.70 | 54.70 | 54.70 | 0 | -1.25(-2.23%) | |
| May 22, 2015 | 55.95 | 55.95 | 55.95 | 0 | -0.53(-0.94%) | |
| May 20, 2015 | 56.48 | 56.48 | 56.48 | 0 | -0.36(-0.63%) | |
| May 18, 2015 | 56.84 | 56.84 | 56.84 | 0 | +1.74(+3.16%) | |
| May 05, 2015 | 55.10 | 55.10 | 55.10 | 0 | -0.72(-1.29%) | |
| May 04, 2015 | 55.82 | 55.82 | 55.82 | 55.82 | 200 | +0.74(+1.34%) |
| Apr 30, 2015 | 55.08 | 55.08 | 55.08 | 0 | +1.33(+2.47%) | |
| Apr 28, 2015 | 53.75 | 53.75 | 53.75 | 3 | -1.80(-3.24%) | |
| Apr 27, 2015 | 55.55 | 55.55 | 55.55 | 55.55 | 500 | +1.70(+3.16%) |
| Apr 20, 2015 | 53.85 | 53.85 | 53.85 | 14 | +1.00(+1.89%) | |
| Apr 16, 2015 | 52.85 | 52.85 | 52.85 | 56 | -0.06(-0.12%) | |
| Apr 10, 2015 | 52.91 | 52.91 | 52.91 | 105 | -0.19(-0.35%) | |
| Apr 09, 2015 | 53.10 | 53.10 | 53.10 | 53.10 | 390 | +0.93(+1.78%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
