Financial News
Accor Sa Ltd (OP: ACRFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Apr 01, 2015 | 52.17 | 52.17 | 52.17 | 0 | +0.02(+0.04%) | |
| Mar 26, 2015 | 52.15 | 52.15 | 52.15 | 0 | +0.20(+0.38%) | |
| Mar 25, 2015 | 51.95 | 51.95 | 51.95 | 51.95 | 285 | -1.25(-2.35%) |
| Mar 24, 2015 | 53.20 | 53.20 | 53.20 | 53.20 | 201 | -1.27(-2.33%) |
| Mar 23, 2015 | 54.47 | 54.47 | 54.47 | 54.47 | 855 | +0.21(+0.39%) |
| Mar 20, 2015 | 54.26 | 54.26 | 54.26 | 54.26 | 1,030 | +0.36(+0.68%) |
| Mar 18, 2015 | 53.90 | 53.90 | 53.90 | 80 | +1.20(+2.27%) | |
| Mar 13, 2015 | 52.70 | 52.70 | 52.70 | 0 | -1.02(-1.90%) | |
| Mar 12, 2015 | 52.90 | 53.72 | 52.90 | 53.72 | 2,100 | +0.88(+1.67%) |
| Mar 11, 2015 | 52.84 | 52.84 | 52.84 | 52.84 | 415 | +1.04(+2.01%) |
| Mar 04, 2015 | 51.80 | 51.80 | 51.80 | 91 | -0.28(-0.54%) | |
| Mar 03, 2015 | 52.08 | 53.02 | 52.08 | 1,660 | -0.94(-1.77%) | |
| Mar 02, 2015 | 52.70 | 53.02 | 52.70 | 53.02 | 900 | +0.37(+0.70%) |
| Feb 26, 2015 | 52.65 | 52.65 | 52.65 | 0 | -0.95(-1.77%) | |
| Feb 25, 2015 | 53.60 | 53.60 | 53.60 | 53.60 | 414 | +0.30(+0.56%) |
| Feb 23, 2015 | 53.30 | 53.30 | 53.30 | 0 | +0.65(+1.23%) | |
| Feb 18, 2015 | 52.65 | 52.65 | 52.65 | 0 | +0.90(+1.74%) | |
| Feb 13, 2015 | 51.75 | 51.75 | 51.75 | 0 | +0.83(+1.63%) | |
| Feb 05, 2015 | 50.92 | 50.92 | 50.92 | 0 | +0.65(+1.29%) | |
| Feb 03, 2015 | 50.27 | 50.27 | 50.27 | 56 | +0.57(+1.15%) | |
| Jan 29, 2015 | 49.70 | 49.70 | 49.70 | 0 | +0.01(+0.01%) | |
| Jan 26, 2015 | 49.69 | 49.69 | 49.69 | 0 | +3.04(+6.52%) | |
| Jan 21, 2015 | 46.65 | 46.65 | 46.65 | 87 | +0.40(+0.86%) | |
| Jan 20, 2015 | 46.08 | 46.25 | 45.85 | 46.25 | 1,400 | +3.60(+8.44%) |
| Jan 06, 2015 | 42.65 | 42.65 | 42.65 | 0 | -1.45(-3.29%) | |
| Jan 05, 2015 | 44.10 | 44.10 | 44.10 | 44.10 | 162 | -1.05(-2.33%) |
| Dec 29, 2014 | 45.15 | 45.15 | 45.15 | 0 | -0.70(-1.53%) | |
| Dec 23, 2014 | 45.85 | 45.85 | 45.85 | 59 | +0.65(+1.44%) | |
| Dec 22, 2014 | 45.20 | 45.20 | 45.20 | 45.20 | 200 | +1.15(+2.61%) |
| Dec 16, 2014 | 44.05 | 44.05 | 44.05 | 0 | +0.46(+1.06%) | |
| Dec 12, 2014 | 43.59 | 43.59 | 43.59 | 46 | -0.36(-0.82%) | |
| Dec 11, 2014 | 43.95 | 43.95 | 43.95 | 43.95 | 100 | -0.75(-1.68%) |
| Dec 10, 2014 | 44.70 | 44.70 | 44.70 | 44.70 | 121 | +0.06(+0.13%) |
| Dec 09, 2014 | 44.66 | 44.66 | 44.64 | 44.64 | 378 | -0.61(-1.35%) |
| Dec 08, 2014 | 45.25 | 45.70 | 45.25 | 45.25 | 443 | -0.48(-1.06%) |
| Dec 05, 2014 | 45.73 | 45.73 | 45.73 | 45.73 | 1,095 | -0.16(-0.34%) |
| Dec 04, 2014 | 45.89 | 45.89 | 45.89 | 45.89 | 450 | -0.26(-0.56%) |
| Nov 26, 2014 | 46.15 | 46.15 | 46.15 | 64 | +0.80(+1.76%) | |
| Nov 24, 2014 | 45.35 | 45.35 | 45.35 | 0 | +0.80(+1.81%) | |
| Nov 21, 2014 | 44.55 | 44.55 | 44.55 | 44.55 | 786 | +0.09(+0.21%) |
| Nov 20, 2014 | 44.45 | 44.45 | 44.45 | 44.45 | 395 | +2.20(+5.21%) |
| Nov 13, 2014 | 42.25 | 42.25 | 42.25 | 0 | +0.15(+0.36%) | |
| Nov 12, 2014 | 42.10 | 42.10 | 42.10 | 42.10 | 2,535 | +0.10(+0.24%) |
| Nov 11, 2014 | 42.04 | 42.04 | 42.00 | 42.00 | 556 | +1.25(+3.07%) |
| Nov 10, 2014 | 40.85 | 40.85 | 40.75 | 40.75 | 1,452 | +0.65(+1.62%) |
| Oct 29, 2014 | 40.10 | 40.10 | 40.10 | 0 | -0.55(-1.35%) | |
| Oct 28, 2014 | 40.65 | 40.65 | 40.65 | 40.65 | 360 | +0.90(+2.26%) |
| Oct 27, 2014 | 39.95 | 39.95 | 39.75 | 39.75 | 4,241 | -0.30(-0.75%) |
| Oct 23, 2014 | 40.05 | 40.05 | 40.05 | 0 | -1.15(-2.79%) | |
| Oct 21, 2014 | 41.20 | 41.20 | 41.20 | 70 | +0.95(+2.36%) | |
| Oct 20, 2014 | 40.25 | 40.25 | 40.25 | 40.25 | 100 | +3.30(+8.93%) |
| Oct 16, 2014 | 36.95 | 36.95 | 36.95 | 36.95 | 243 | -1.40(-3.65%) |
| Oct 15, 2014 | 38.78 | 38.78 | 38.78 | 38.35 | 279 | -1.15(-2.91%) |
| Oct 14, 2014 | 39.50 | 39.50 | 39.50 | 39.50 | 100 | -1.93(-4.66%) |
| Oct 09, 2014 | 41.43 | 41.43 | 41.43 | 20 | -0.57(-1.36%) | |
| Oct 08, 2014 | 42.25 | 42.25 | 41.65 | 42.00 | 1,146 | -0.45(-1.06%) |
| Oct 07, 2014 | 42.45 | 42.45 | 42.45 | 42.45 | 1,048 | -0.70(-1.62%) |
| Oct 02, 2014 | 43.15 | 43.15 | 43.15 | 39 | -0.25(-0.58%) | |
| Oct 01, 2014 | 43.50 | 43.50 | 43.40 | 43.40 | 2,250 | -0.70(-1.59%) |
| Sep 29, 2014 | 44.10 | 44.10 | 44.10 | 8 | -0.05(-0.11%) | |
| Sep 26, 2014 | 44.15 | 44.15 | 44.15 | 44.15 | 298 | -0.65(-1.45%) |
| Sep 25, 2014 | 45.00 | 45.00 | 44.35 | 44.80 | 354 | -1.65(-3.55%) |
| Sep 23, 2014 | 46.45 | 46.45 | 46.45 | 0 | +0.50(+1.09%) | |
| Sep 22, 2014 | 46.45 | 46.45 | 45.95 | 45.95 | 840 | -0.85(-1.82%) |
| Sep 18, 2014 | 46.80 | 46.80 | 46.80 | 0 | +0.30(+0.65%) | |
| Sep 17, 2014 | 46.50 | 46.50 | 46.50 | 46.50 | 312 | -0.01(-0.02%) |
| Sep 12, 2014 | 46.51 | 46.51 | 46.51 | 31 | +0.31(+0.67%) | |
| Sep 10, 2014 | 46.20 | 46.20 | 46.20 | 78 | -0.55(-1.18%) | |
| Sep 09, 2014 | 46.75 | 46.75 | 46.75 | 46.75 | 2,002 | -1.05(-2.19%) |
| Sep 03, 2014 | 47.80 | 47.80 | 47.80 | 0 | +0.40(+0.83%) | |
| Sep 02, 2014 | 48.70 | 48.70 | 47.40 | 274 | -1.30(-2.67%) | |
| Aug 29, 2014 | 48.70 | 48.70 | 48.70 | 0 | -0.71(-1.44%) | |
| Aug 27, 2014 | 49.41 | 49.41 | 49.41 | 130 | +2.56(+5.46%) | |
| Aug 25, 2014 | 46.85 | 46.85 | 46.85 | 51 | -0.23(-0.48%) | |
| Aug 22, 2014 | 47.50 | 47.50 | 47.08 | 849 | -0.42(-0.88%) | |
| Aug 21, 2014 | 47.50 | 47.50 | 47.50 | 47.50 | 1,615 | +0.59(+1.25%) |
| Aug 14, 2014 | 46.91 | 46.91 | 46.91 | 50 | +1.31(+2.87%) | |
| Aug 12, 2014 | 45.60 | 45.60 | 45.60 | 1,230 | -0.21(-0.46%) | |
| Aug 11, 2014 | 45.81 | 45.81 | 45.81 | 45.81 | 525 | -1.19(-2.53%) |
| Aug 04, 2014 | 47.00 | 47.00 | 47.00 | 214 | -1.50(-3.09%) | |
| Jul 31, 2014 | 48.50 | 48.50 | 48.50 | 0 | +0.15(+0.31%) | |
| Jul 30, 2014 | 48.35 | 48.35 | 48.35 | 48.35 | 115 | +0.35(+0.73%) |
| Jul 25, 2014 | 48.50 | 48.90 | 48.00 | 48.00 | 886 | -2.06(-4.12%) |
| Jul 18, 2014 | 50.06 | 50.06 | 50.06 | 46 | +0.96(+1.96%) | |
| Jul 15, 2014 | 49.10 | 49.10 | 49.10 | 35 | -1.20(-2.39%) | |
| Jul 11, 2014 | 50.30 | 50.30 | 50.30 | 158 | -1.26(-2.44%) | |
| Jul 07, 2014 | 51.56 | 51.56 | 51.56 | 0 | -0.84(-1.60%) | |
| Jul 02, 2014 | 52.40 | 52.40 | 52.40 | 0 | +0.00(+0.00%) | |
| Jun 25, 2014 | 52.40 | 52.40 | 52.40 | 50 | -0.87(-1.63%) | |
| Jun 20, 2014 | 53.27 | 53.27 | 53.27 | 139 | -0.01(-0.02%) | |
| Jun 19, 2014 | 53.05 | 53.28 | 53.05 | 53.28 | 899 | +1.18(+2.26%) |
| Jun 18, 2014 | 52.59 | 52.59 | 52.10 | 52.10 | 1,629 | -0.05(-0.10%) |
| Jun 17, 2014 | 52.70 | 52.70 | 52.15 | 52.15 | 382 | +0.20(+0.38%) |
| Jun 13, 2014 | 51.95 | 51.95 | 51.95 | 11 | -1.45(-2.72%) | |
| Jun 12, 2014 | 53.40 | 53.40 | 53.40 | 53.40 | 242 | +1.15(+2.20%) |
| Jun 11, 2014 | 52.25 | 52.25 | 52.25 | 52.25 | 269 | -1.20(-2.25%) |
| Jun 06, 2014 | 53.45 | 53.45 | 53.45 | 53.45 | 49 | +0.20(+0.38%) |
| Jun 05, 2014 | 53.25 | 53.25 | 53.25 | 53.25 | 114 | +0.00(+0.00%) |
| Jun 04, 2014 | 53.25 | 53.25 | 53.25 | 53.25 | 241 | +0.45(+0.85%) |
| Jun 02, 2014 | 52.80 | 52.80 | 52.80 | 2 | -0.20(-0.38%) | |
| May 30, 2014 | 52.40 | 53.00 | 52.40 | 53.00 | 8,885 | +1.30(+2.51%) |
| May 29, 2014 | 51.65 | 51.70 | 51.65 | 51.70 | 1,995 | +0.20(+0.39%) |
| May 28, 2014 | 51.75 | 51.75 | 51.50 | 51.50 | 19,409 | +1.60(+3.21%) |
| May 23, 2014 | 49.90 | 49.90 | 49.90 | 25 | +1.15(+2.36%) | |
| May 22, 2014 | 48.90 | 48.90 | 48.75 | 48.75 | 42,815 | +0.40(+0.83%) |
| May 21, 2014 | 48.35 | 48.35 | 48.35 | 48.35 | 450 | -0.05(-0.10%) |
| May 20, 2014 | 48.25 | 48.40 | 48.25 | 48.40 | 8,311 | +0.48(+1.00%) |
| May 19, 2014 | 48.00 | 48.00 | 47.92 | 47.92 | 71,925 | +0.17(+0.36%) |
| May 16, 2014 | 47.75 | 47.75 | 47.75 | 47.75 | 24,375 | -0.85(-1.75%) |
| May 15, 2014 | 49.27 | 49.27 | 48.10 | 48.60 | 12,141 | -0.24(-0.49%) |
| May 14, 2014 | 48.84 | 48.84 | 48.84 | 48.84 | 345 | +0.40(+0.83%) |
| May 13, 2014 | 48.44 | 48.44 | 48.44 | 48.44 | 212 | +0.16(+0.33%) |
| May 09, 2014 | 48.28 | 48.28 | 48.28 | 166 | -1.59(-3.18%) | |
| May 08, 2014 | 49.70 | 49.87 | 49.70 | 49.87 | 264 | -0.32(-0.64%) |
| May 07, 2014 | 50.19 | 50.19 | 50.19 | 50.19 | 632 | +0.80(+1.61%) |
| May 06, 2014 | 49.46 | 49.46 | 49.39 | 49.39 | 420 | +0.61(+1.25%) |
| May 05, 2014 | 49.27 | 49.27 | 48.78 | 48.78 | 1,733 | -0.56(-1.13%) |
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.
