Accor Historical Data - AC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Accor (AC)

46.74

0.04

( 0.09% )

Updated: 04:09:21

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.09	0.192926045016	46.65	47.05	46.5	308427	46.69864133	DE
4	2.97	6.78546949966	43.77	47.44	43.32	525926	46.21268023	DE
12	7.74	19.8461538462	39	47.44	38.87	580348	43.40641163	DE
26	7.71	19.7540353574	39.03	47.44	31.73	652290	39.77287635	DE
52	12.06	34.7750865052	34.68	47.44	31.73	718350	39.70163513	DE
156	18.14	63.4265734266	28.6	47.44	20.47	724057	32.69220974	DE
260	4.88	11.6579073101	41.86	47.44	20.15	873112	30.63253479	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735579800	46.7	-0.05	-0.11	46.54	47.03	46.5	290259
1735320600	46.75	0.25	0.54	46.55	47.05	46.55	502989
1735061400	46.5	0.06	0.13	46.65	46.89	46.5	132033
1734975000	46.44	-0.16	-0.34	46.54	46.72	46.22	285411
1734715800	46.6	0.25	0.54	46.21	46.67	45.84	798307
1734629400	46.35	-0.37	-0.79	45.74	46.37	45.38	635520
1734543000	46.72	-0.08	-0.17	47	47.15	46.55	599495
1734456600	46.8	-0.15	-0.32	46.72	47.17	46.65	509774
1734370200	46.95	-0.05	-0.11	46.77	47.1	46.73	538796
1734111000	47	0.21	0.45	46.67	47.44	46.67	572346
1734024600	46.79	0.53	1.15	46.38	46.96	46.31	710558
1733938200	46.26	0.68	1.49	45.32	46.42	45.29	482166
1733851800	45.58	-0.07	-0.15	45.49	45.91	45.38	390915
1733765400	45.65	-0.37	-0.80	46.04	46.35	45.65	443660
1733506200	46.02	-0.08	-0.17	46.01	46.44	45.9	575988
1733419800	46.1	2.1	4.77	44.32	46.24	44.32	1113406
1733333400	44	0.24	0.55	43.79	44	43.51	452907
1733247000	43.76	0.3	0.69	43.77	44.2	43.32	432145
1733160600	43.46	-0.22	-0.50	42.94	43.84	42.83	601556
1732901400	43.68	0.41	0.95	43.73	43.87	43.31	473208
1732815000	43.27	1.11	2.63	42.05	43.53	42.03	660225
1732728600	42.16	-0.83	-1.93	42.65	42.69	41.86	680343
1732642200	42.99	-0.56	-1.29	43.24	43.3	42.83	614598
1732555800	43.55	1.07	2.52	42.81	43.75	42.33	948436
1732296600	42.48	-0.38	-0.89	42.9	43.15	42.34	464995
1732210200	42.86	0.01	0.02	42.8	42.98	41.99	712951
1732123800	42.85	-0.24	-0.56	43.3	43.36	42.75	575435
1732037400	43.09	-0.97	-2.20	43.99	44.14	42.49	592912
1731951000	44.06	0.27	0.62	43.6	44.13	43.52	464034
1731691800	43.79	0.38	0.88	43.2	44.11	43.19	479311
1731605400	43.41	0.15	0.35	43.37	43.81	42.91	453673
1731519000	43.26	0.15	0.35	43.12	43.33	42.83	503706
1731432600	43.11	-0.92	-2.09	43.56	43.73	43.01	476433
1731346200	44.03	0.02	0.05	44.32	44.63	44.03	544390
1731087000	44.01	0.83	1.92	43.53	44.1	43.25	640605
1731000600	43.18	1.05	2.49	42.17	43.52	41.99	698430
1730914200	42.13	0.32	0.77	42.13	42.79	41.95	600277
1730827800	41.81	0.43	1.04	41.41	41.88	41.19	429492
1730741400	41.38	-0.47	-1.12	41.73	41.93	41.23	420869
1730482200	41.85	0.19	0.46	41.52	41.92	41.28	344894
1730395800	41.66	-0.36	-0.86	41.7	42.2	41.4	892754
1730309400	42.02	0.16	0.38	41.59	42.02	39.64	738932
1730223000	41.86	-0.41	-0.97	42.53	42.53	41.83	626881
1730136600	42.27	0.48	1.15	42.2	42.53	41.92	495341
1729873800	41.79	-0.88	-2.06	42.58	42.58	41.57	831272
1729787400	42.67	0.28	0.66	42.26	42.83	42.2	652918
1729701000	42.39	0.19	0.45	42.13	42.72	42.13	693565
1729614600	42.2	0.63	1.52	41.35	42.22	41.26	616821
1729528200	41.57	-0.41	-0.98	41.88	42.01	41.57	659272
1729269000	41.98	-0.01	-0.02	41.76	42.23	41.65	802384
1729182600	41.99	0.26	0.62	41.85	42.25	41.51	632198
1729096200	41.73	0.8	1.95	40.69	41.73	40.65	773214
1729009800	40.93	0.3	0.74	40.83	41.42	40.76	968749
1728923400	40.63	0.17	0.42	40.31	40.68	40.14	502961
1728664200	40.46	0.82	2.07	39.91	40.46	39.83	572877
1728577800	39.64	-0.09	-0.23	39.55	39.72	39.16	384645
1728491400	39.73	0.58	1.48	39.3	39.8	39.05	424714
1728405000	39.15	-0.21	-0.53	39	39.41	38.87	466579
1728318600	39.36	-0.2	-0.51	39.65	39.8	39.13	424677
1728059400	39.56	1.3	3.40	38.26	39.99	38.18	841473
1727973000	38.26	0.15	0.39	38.03	38.26	37.72	570267
1727886600	38.11	-0.21	-0.55	38.18	38.3	37.63	547275
1727800200	38.32	-0.68	-1.74	39.17	39.23	37.85	1122141

WisdomTree Commodity Sec...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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