Accor Historical Data - ACP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1735319700	46.75	-0.07	-0.15	46.78	47.04	46.66	39171
1735218900	46.82	0	0.00	46.82	46.82	46.82	0
1735132500	46.82	0	0.00	46.82	46.82	46.82	0
1735046100	46.82	0.38	0.82	46.64	46.87	46.64	4236
1734974100	46.44	-0.16	-0.34	46.63	46.71	46.22	23366
1734714900	46.6	0.25	0.54	46.09	46.66	45.85	70142
1734628500	46.35	-0.37	-0.79	45.62	46.37	45.38	36740
1734542100	46.72	-0.08	-0.17	47.01	47.12	46.55	47544
1734455700	46.8	-0.15	-0.32	46.83	47.16	46.65	28658
1734369300	46.95	-0.05	-0.11	46.91	47.1	46.75	38491
1734110100	47	0.21	0.45	46.75	47.44	46.75	52274
1734023700	46.79	0.53	1.15	46.35	46.95	46.345	55205
1733937300	46.26	0.68	1.49	45.35	46.41	45.35	45752
1733850900	45.58	-0.07	-0.15	45.65	45.91	45.49	18149
1733764500	45.65	-0.37	-0.80	46.11	46.35	45.65	51124
1733505300	46.02	-0.08	-0.17	46	46.44	45.91	42374
1733418900	46.1	2.1	4.77	44.32	46.23	44.32	87272
1733332500	44	0.24	0.55	43.7	44	43.51	22751
1733246100	43.76	0.3	0.69	43.81	44.19	43.32	55196
1733159700	43.46	-0.22	-0.50	42.99	43.82	42.945	56600
1732900500	43.68	0.41	0.95	43.57	43.82	43.32	25091
1732814100	43.27	1.11	2.63	42.13	43.51	42.11	49816
1732727700	42.16	-0.83	-1.93	42.64	42.65	41.86	47563
1732641300	42.99	-0.56	-1.29	43.23	43.28	42.83	41884
1732554900	43.55	1.07	2.52	42.87	43.77	42.34	51444
1732295700	42.48	-0.38	-0.89	42.93	43.11	42.34	23530
1732209300	42.86	0.01	0.02	42.77	42.94	42.01	47866
1732122900	42.85	-0.24	-0.56	43.25	43.31	42.76	43112
1732036500	43.09	-0.97	-2.20	43.97	44.14	42.5	53623
1731950100	44.06	0.27	0.62	43.68	44.13	43.57	49407
1731690900	43.79	0.38	0.88	43.25	44.11	43.2	26823
1731604500	43.41	0.15	0.35	43.4	43.8	42.92	35376
1731518100	43.26	0.15	0.35	43.06	43.32	42.845	36744
1731431700	43.11	-0.92	-2.09	43.48	43.72	43.01	53354
1731345300	44.03	0.02	0.05	44.39	44.63	44.03	54494
1731086100	44.01	0.83	1.92	43.52	44.09	43.25	79842
1730999700	43.18	1.05	2.49	42.21	43.52	42.02	50340
1730913300	42.13	0.32	0.77	42.09	42.74	41.95	51710
1730826900	41.81	0.43	1.04	41.34	41.865	41.195	45824
1730740500	41.38	-0.47	-1.12	41.82	41.87	41.23	24356
1730481300	41.85	0.19	0.46	41.63	41.92	41.27	41635
1730394900	41.66	-0.36	-0.86	41.79	42.2	41.4	61986
1730308500	42.02	0.16	0.38	41.31	42.02	41.21	84900
1730222100	41.86	-0.41	-0.97	42.43	42.46	41.84	75197
1730135700	42.27	0.48	1.15	42.26	42.54	41.925	49542
1729872900	41.79	-0.88	-2.06	42.55	42.55	41.57	95489
1729786500	42.67	0.28	0.66	42.21	42.82	42.21	52111
1729700100	42.39	0.19	0.45	42.27	42.72	42.125	55065
1729613700	42.2	0.63	1.52	41.3	42.22	41.27	42372
1729527300	41.57	-0.41	-0.98	41.88	42	41.57	56324
1729268100	41.98	-0.01	-0.02	41.78	42.23	41.67	59665
1729181700	41.99	0.26	0.62	41.86	42.22	41.51	40029
1729095300	41.73	0.73	1.79	40.81	41.73	40.81	40517
1729008900	40.995	0.36	0.90	40.85	41.41	40.76	47948
1728922500	40.63	0.17	0.42	40.37	40.68	40.16	43456
1728663300	40.46	0.82	2.07	39.91	40.46	39.82	34571
1728576900	39.64	-0.09	-0.23	39.54	39.72	39.24	22838
1728490500	39.73	0.58	1.48	39.34	39.8	39.05	59745
1728404100	39.15	-0.21	-0.53	38.99	39.4	38.92	44367
1728317700	39.36	-0.2	-0.51	39.64	39.78	39.13	21822
1728058500	39.56	1.3	3.40	38.32	39.99	38.32	71150
1727972100	38.26	0.15	0.39	38.04	38.26	37.745	31042
1727885700	38.11	-0.21	-0.55	38.19	38.3	37.66	58143
1727799300	38.32	-0.68	-1.74	39.1	39.22	37.86	121342
1727712900	39	-1.78	-4.36	40.53	40.63	38.92	63835

Vontobel Financial Produ...

WisdomTree Commodity Sec...

IT0005615932 20250303 6.8

INTESA SANPAOLO

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