Accor Historical Data - AC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Accor (AC)

36.18

-0.78

(-2.11%)

Closed July 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.72	-4.5382585752	37.9	38.3	35.57	721553	37.3743382	DE
4	-2.44	-6.31796996375	38.62	39.89	35.57	593738	38.50677709	DE
12	-4.92	-11.9708029197	41.1	42.23	35.57	632841	39.2177275	DE
26	-0.46	-1.25545851528	36.64	43.74	35.57	780027	39.94968343	DE
52	2.62	7.80691299166	33.56	43.74	27.71	729531	36.62718489	DE
156	6.38	21.4093959732	29.8	43.74	20.47	735557	31.23813471	DE
260	-4.78	-11.669921875	40.96	43.74	20.15	874789	30.60216037	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	36.18	-0.78	-2.11	35.79	36.57	35.57	1030886
1721925000	36.96	-0.28	-0.75	38.2	38.28	35.71	874678
1721838600	37.24	-0.53	-1.40	37.42	37.72	37.02	1074327
1721752200	37.77	0.42	1.12	37.5	37.85	37.26	542123
1721665800	37.35	-0.77	-2.02	38.16	38.16	37.3	701813
1721406600	38.12	0	0.00	37.9	38.3	37.44	414825
1721320200	38.12	-0.51	-1.32	38.59	38.61	38.05	501242
1721233800	38.63	-0.5	-1.28	39.01	39.11	38.49	374318
1721147400	39.13	-0.45	-1.14	39.32	39.42	38.95	539012
1721061000	39.58	0.07	0.18	39.36	39.89	39.14	499382
1720801800	39.51	0.2	0.51	39.38	39.64	38.73	663982
1720715400	39.31	0.23	0.59	39.1	39.43	38.85	645094
1720629000	39.08	0.24	0.62	38.86	39.28	38.56	616562
1720542600	38.84	-0.13	-0.33	38.79	38.98	38.38	481374
1720456200	38.97	0.32	0.83	38.5	39.14	38.34	589029
1720197000	38.65	-0.92	-2.32	39.63	39.68	38.58	514388
1720110600	39.57	0.34	0.87	39.43	39.57	39.21	427809
1720024200	39.23	1.01	2.64	38.6	39.24	38.28	490457
1719937800	38.22	0.03	0.08	38.07	38.26	37.58	684970
1719851400	38.19	-0.11	-0.29	39.03	39.3	38.19	662902
1719592200	38.3	-0.21	-0.55	38.62	38.62	38.01	765186
1719505800	38.51	-0.25	-0.64	38.66	38.92	38.46	567512
1719419400	38.76	-0.61	-1.55	39.42	39.49	38.46	799345
1719333000	39.37	0.19	0.48	38.85	39.42	38.67	748549
1719246600	39.18	0.7	1.82	38.53	39.18	38.3	795522
1718987400	38.48	-0.49	-1.26	39.01	39.23	38.22	1603420
1718901000	38.97	0.53	1.38	38.45	39.02	38.44	846359
1718814600	38.44	0.55	1.45	38.8	38.98	38.37	767334
1718728200	37.89	0.6	1.61	37.66	37.99	37.53	823661
1718641800	37.29	0.26	0.70	37.31	37.67	36.84	946007
1718382600	37.03	-1.33	-3.47	38.26	38.38	36.74	1301400
1718296200	38.36	-0.85	-2.17	39.1	39.11	38.35	642014
1718209800	39.21	0.62	1.61	38.62	39.33	38.51	513029
1718123400	38.59	-0.24	-0.62	38.94	39	38.38	714994
1718037000	38.83	-0.13	-0.33	38.47	38.83	38.33	917046
1717777800	38.96	-0.16	-0.41	39.18	39.18	38.71	630552
1717691400	39.12	-0.14	-0.36	39.66	39.68	38.92	710285
1717605000	39.26	-0.67	-1.68	39	39.51	38.89	743671
1717518600	39.93	-0.21	-0.52	39.99	40.26	39.3	686819
1717432200	40.14	0.25	0.63	40.41	40.55	40.08	569549
1717173000	39.89	-0.38	-0.94	40.23	40.29	39.79	1240032
1717086600	40.27	0.51	1.28	39.6	40.47	39.56	472878
1717000200	39.76	-0.88	-2.17	40.39	40.47	39.76	459843
1716913800	40.64	-0.2	-0.49	40.99	41.12	40.48	403242
1716827400	40.84	0.19	0.47	40.75	40.94	40.59	247420
1716568200	40.65	-0.25	-0.61	40.67	40.94	40.39	483652
1716481800	40.9	0	0.00	40.95	41.34	40.82	337430
1716395400	40.9	0.02	0.05	40.84	41.19	40.67	616623
1716309000	40.88	-0.72	-1.73	41.45	41.71	40.85	520257
1716222600	41.6	0.23	0.56	41.38	41.96	41.31	571948
1715963400	41.37	0.04	0.10	41.2	41.54	41.13	461355
1715877000	41.33	-0.49	-1.17	42.02	42.15	41.27	428101
1715790600	41.82	0.49	1.19	41.37	41.87	41.18	510467
1715704200	41.33	-0.38	-0.91	41.8	41.82	41.33	447884
1715617800	41.71	0.26	0.63	41.54	41.86	41.36	405694
1715358600	41.45	0.98	2.42	40.85	41.61	40.75	687532
1715272200	40.47	-1	-2.41	41.41	41.48	40.23	666547
1715185800	41.47	-0.14	-0.34	41.72	42.23	41.47	547887
1715099400	41.61	-0.11	-0.26	41.89	42.07	41.5	554609
1715013000	41.72	0.67	1.63	41.2	41.72	41.12	309474
1714753800	41.05	0.21	0.51	41.1	41.44	40.65	464795
1714667400	40.84	-0.47	-1.14	41.25	41.46	40.65	654023
1714494600	41.31	-0.47	-1.12	41.92	41.99	41.31	794591
1714408200	41.78	-0.5	-1.18	42.52	42.56	41.73	478523

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