Financial News
Accor Sa Ltd (OP: ACRFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2017 | 44.70 | 44.70 | 44.70 | 0 | +3.42(+8.28%) | |
| Apr 03, 2017 | 41.28 | 41.28 | 41.28 | 0 | -0.57(-1.36%) | |
| Mar 30, 2017 | 41.85 | 41.85 | 41.85 | 0 | -0.15(-0.36%) | |
| Mar 28, 2017 | 42.00 | 42.00 | 42.00 | 0 | +0.53(+1.28%) | |
| Mar 27, 2017 | 41.47 | 41.47 | 41.47 | 41.47 | 100 | +2.55(+6.55%) |
| Mar 08, 2017 | 38.92 | 38.92 | 38.92 | 0 | -0.17(-0.43%) | |
| Mar 03, 2017 | 39.09 | 39.09 | 39.09 | 0 | +0.08(+0.21%) | |
| Feb 28, 2017 | 39.01 | 39.01 | 39.01 | 0 | -0.89(-2.23%) | |
| Feb 22, 2017 | 39.90 | 39.90 | 39.90 | 0 | -1.56(-3.76%) | |
| Feb 16, 2017 | 41.46 | 41.46 | 41.46 | 0 | +0.65(+1.59%) | |
| Feb 10, 2017 | 40.81 | 40.81 | 40.81 | 75 | +0.18(+0.44%) | |
| Feb 09, 2017 | 40.63 | 40.63 | 40.63 | 40.63 | 120 | +0.23(+0.57%) |
| Feb 01, 2017 | 40.40 | 40.40 | 40.40 | 0 | +0.71(+1.79%) | |
| Jan 05, 2017 | 39.69 | 39.69 | 39.69 | 800 | +2.79(+7.56%) | |
| Dec 30, 2016 | 36.90 | 36.90 | 36.90 | 0 | -0.20(-0.54%) | |
| Dec 23, 2016 | 37.10 | 37.10 | 37.10 | 0 | +0.41(+1.11%) | |
| Dec 12, 2016 | 36.69 | 36.69 | 36.69 | 0 | +0.92(+2.58%) | |
| Dec 05, 2016 | 35.77 | 35.77 | 35.77 | 0 | +1.22(+3.53%) | |
| Dec 01, 2016 | 34.55 | 34.55 | 34.55 | 31 | -0.75(-2.12%) | |
| Nov 25, 2016 | 35.30 | 35.30 | 35.30 | 50 | +0.09(+0.26%) | |
| Nov 23, 2016 | 35.21 | 35.21 | 35.21 | 0 | +0.06(+0.17%) | |
| Nov 21, 2016 | 35.15 | 35.15 | 35.15 | 0 | -1.40(-3.83%) | |
| Nov 10, 2016 | 36.55 | 36.55 | 36.55 | 3,500 | -0.75(-2.01%) | |
| Oct 25, 2016 | 37.30 | 37.30 | 37.30 | 50 | +1.45(+4.04%) | |
| Oct 13, 2016 | 35.85 | 35.85 | 35.85 | 47 | -0.96(-2.61%) | |
| Oct 10, 2016 | 36.81 | 36.81 | 36.81 | 0 | -0.20(-0.54%) | |
| Oct 07, 2016 | 37.01 | 37.01 | 37.01 | 37.01 | 500 | -2.22(-5.66%) |
| Oct 03, 2016 | 39.23 | 39.23 | 39.23 | 39.23 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 39.23 | 39.23 | 39.23 | 39.23 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 39.23 | 39.23 | 39.23 | 0 | -1.01(-2.50%) | |
| Sep 28, 2016 | 40.24 | 40.24 | 40.24 | 40.24 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 40.24 | 40.24 | 40.24 | 40.24 | 44 | +0.00(+0.00%) |
| Sep 23, 2016 | 40.24 | 40.24 | 40.24 | 0 | +0.74(+1.87%) | |
| Sep 22, 2016 | 39.50 | 39.50 | 39.50 | 39.50 | 100 | -0.94(-2.33%) |
| Sep 08, 2016 | 40.44 | 40.44 | 40.44 | 0 | +1.76(+4.56%) | |
| Sep 01, 2016 | 38.68 | 38.68 | 38.68 | 0 | -0.31(-0.80%) | |
| Aug 18, 2016 | 38.99 | 38.99 | 38.99 | 0 | -1.11(-2.77%) | |
| Aug 15, 2016 | 40.10 | 40.10 | 40.10 | 0 | -0.66(-1.62%) | |
| Jul 28, 2016 | 40.76 | 40.76 | 40.76 | 0 | +0.16(+0.39%) | |
| Jul 27, 2016 | 40.60 | 40.60 | 40.60 | 40.60 | 280 | -0.10(-0.25%) |
| Jul 25, 2016 | 40.70 | 40.70 | 40.70 | 0 | +0.20(+0.49%) | |
| Jul 22, 2016 | 40.50 | 40.50 | 40.50 | 40.50 | 150 | -0.30(-0.74%) |
| Jul 21, 2016 | 40.80 | 40.80 | 40.80 | 40.80 | 700 | -0.30(-0.73%) |
| Jul 18, 2016 | 41.10 | 41.10 | 41.10 | 0 | -1.55(-3.63%) | |
| Jul 13, 2016 | 42.65 | 42.65 | 42.65 | 50 | +2.25(+5.57%) | |
| Jul 11, 2016 | 40.40 | 40.40 | 40.40 | 0 | +2.30(+6.04%) | |
| Jul 07, 2016 | 38.10 | 38.10 | 38.10 | 0 | -0.59(-1.52%) | |
| Jul 05, 2016 | 38.69 | 38.69 | 38.69 | 38.69 | 175 | -1.66(-4.11%) |
| Jul 01, 2016 | 40.35 | 40.35 | 40.35 | 0 | +2.17(+5.68%) | |
| Jun 30, 2016 | 38.65 | 38.65 | 38.02 | 38.18 | 22,590 | -6.04(-13.66%) |
| Jun 23, 2016 | 44.22 | 44.22 | 44.22 | 98 | +1.43(+3.34%) | |
| Jun 20, 2016 | 42.79 | 42.79 | 42.79 | 0 | -3.35(-7.26%) | |
| Jun 03, 2016 | 46.14 | 46.14 | 46.14 | 240 | +2.74(+6.31%) | |
| May 24, 2016 | 43.40 | 43.40 | 43.40 | 0 | +1.00(+2.36%) | |
| May 19, 2016 | 42.40 | 42.40 | 42.40 | 0 | -0.65(-1.51%) | |
| May 18, 2016 | 43.05 | 43.05 | 43.05 | 43.05 | 400 | -0.80(-1.82%) |
| May 12, 2016 | 43.85 | 43.85 | 43.85 | 0 | -0.07(-0.16%) | |
| May 11, 2016 | 43.92 | 43.92 | 43.92 | 43.92 | 110 | -0.13(-0.30%) |
| May 10, 2016 | 44.02 | 44.05 | 44.02 | 44.05 | 263 | +0.40(+0.92%) |
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.
