Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acs Actividades ADR (OP: ACSAY )

8.560 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.010 8.350 7.960 7.990 104,008 +0.03(+0.31%)
Jan 30, 2018 7.980 7.980 7.930 7.965 100,297 -0.19(-2.27%)
Jan 29, 2018 8.080 8.160 8.010 8.150 167,020 -0.08(-0.97%)
Jan 26, 2018 8.100 8.440 8.100 8.230 108,820 -0.07(-0.84%)
Jan 25, 2018 8.430 8.570 8.180 8.300 103,958 -0.21(-2.52%)
Jan 24, 2018 8.580 8.590 8.350 8.515 85,503 -0.42(-4.75%)
Jan 23, 2018 8.400 9.000 8.400 8.940 107,158 +0.32(+3.71%)
Jan 22, 2018 8.412 8.620 8.270 8.620 146,211 -0.02(-0.23%)
Jan 19, 2018 8.350 8.650 8.230 8.640 90,779 +0.01(+0.12%)
Jan 18, 2018 8.280 8.770 8.230 8.630 125,556 +0.14(+1.65%)
Jan 17, 2018 8.232 8.600 8.200 8.490 88,256 +0.19(+2.29%)
Jan 16, 2018 8.640 8.220 8.300 154,871 +0.14(+1.65%)
Jan 12, 2018 8.165 8.165 8.165 0 +0.14(+1.74%)
Jan 11, 2018 8.037 8.120 8.010 8.025 116,719 -0.03(-0.31%)
Jan 10, 2018 8.062 8.390 8.040 8.050 101,261 +0.00(+0.00%)
Jan 09, 2018 8.022 8.390 7.970 8.050 123,653 -0.38(-4.51%)
Jan 08, 2018 8.020 8.430 8.015 8.430 115,685 +0.28(+3.44%)
Jan 05, 2018 8.130 8.400 8.080 8.150 87,686 +0.15(+1.88%)
Jan 04, 2018 7.950 8.060 7.950 8.000 129,592 +0.24(+3.09%)
Jan 03, 2018 7.768 7.800 7.740 7.760 141,291 +0.02(+0.21%)
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.