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

Acs Actividades ADR (OP: ACSAY )

8.360 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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, 2022 4.950 5.010 4.950 5.010 68,552 +0.05(+1.11%)
Jan 28, 2022 4.900 5.026 4.880 4.955 23,406 -0.04(-0.90%)
Jan 27, 2022 5.050 5.150 4.960 5.000 45,062 -0.12(-2.34%)
Jan 26, 2022 5.150 5.320 5.026 5.120 16,333 -0.05(-0.97%)
Jan 25, 2022 5.280 5.280 4.978 5.170 12,971 -0.01(-0.19%)
Jan 24, 2022 4.985 5.180 4.960 5.180 14,839 +0.04(+0.78%)
Jan 21, 2022 5.150 5.260 5.130 5.140 22,536 -0.07(-1.34%)
Jan 20, 2022 5.290 5.300 5.120 5.210 46,998 +0.01(+0.19%)
Jan 19, 2022 5.380 5.380 5.120 5.200 45,702 -0.21(-3.88%)
Jan 18, 2022 5.433 5.600 5.300 5.410 56,546 -0.20(-3.57%)
Jan 14, 2022 5.610 0 +0.03(+0.54%)
Jan 13, 2022 5.590 5.710 5.580 5.580 69,426 -0.04(-0.71%)
Jan 12, 2022 5.590 5.650 5.580 5.620 10,275 +0.03(+0.54%)
Jan 11, 2022 5.500 5.600 5.500 5.590 11,801 +0.12(+2.28%)
Jan 10, 2022 5.435 5.510 5.425 5.465 42,202 +0.12(+2.16%)
Jan 07, 2022 5.300 5.370 5.300 5.350 44,663 +0.02(+0.38%)
Jan 06, 2022 5.330 5.360 5.320 5.330 66,362 +0.02(+0.38%)
Jan 05, 2022 5.350 5.380 5.300 5.310 30,823 -0.05(-0.93%)
Jan 04, 2022 5.361 5.380 5.300 5.360 45,779 +0.03(+0.56%)
Jan 03, 2022 5.290 5.330 5.270 5.330 40,295 +0.00(+0.00%)
Dec 31, 2021 5.335 5.520 5.279 5.330 33,668 +0.04(+0.85%)
Dec 30, 2021 5.266 5.300 5.266 5.285 39,579 +0.05(+1.01%)
Dec 29, 2021 5.160 5.270 5.160 5.232 18,955 +0.03(+0.62%)
Dec 28, 2021 5.060 5.230 5.060 5.200 58,623 +0.00(+0.06%)
Dec 27, 2021 5.163 5.200 5.145 5.197 49,530 +0.05(+0.91%)
Dec 23, 2021 5.110 5.170 5.110 5.150 243,111 +0.10(+1.98%)
Dec 22, 2021 5.050 5.060 5.050 5.050 101,523 +0.08(+1.71%)
Dec 21, 2021 4.933 4.990 4.920 4.965 294,017 +0.12(+2.58%)
Dec 20, 2021 4.820 4.840 4.780 4.840 132,477 +0.00(+0.00%)
Dec 17, 2021 4.865 4.880 4.830 4.840 145,219 +0.02(+0.41%)
Dec 16, 2021 4.850 4.860 4.790 4.820 97,816 +0.05(+1.05%)
Dec 15, 2021 4.760 4.770 4.710 4.770 65,769 +0.04(+0.85%)
Dec 14, 2021 4.750 4.760 4.710 4.730 221,686 +0.03(+0.64%)
Dec 13, 2021 4.753 4.765 4.700 4.700 75,539 -0.11(-2.29%)
Dec 10, 2021 4.770 4.810 4.770 4.810 70,492 +0.03(+0.63%)
Dec 09, 2021 4.795 4.810 4.760 4.780 83,663 -0.07(-1.44%)
Dec 08, 2021 4.854 4.900 4.845 4.850 767,078 -0.02(-0.41%)
Dec 07, 2021 4.890 4.935 4.870 4.870 1,335,247 +0.00(+0.00%)
Dec 06, 2021 4.815 4.900 4.815 4.870 109,872 +0.13(+2.74%)
Dec 03, 2021 4.780 4.780 4.730 4.740 22,943 -0.08(-1.66%)
Dec 02, 2021 4.940 4.940 4.722 4.820 155,833 +0.08(+1.69%)
Dec 01, 2021 4.820 4.890 4.740 4.740 100,440 +0.01(+0.21%)
Nov 30, 2021 4.790 4.830 4.718 4.730 1,142,086 -0.11(-2.27%)
Nov 29, 2021 4.770 4.850 4.765 4.840 95,015 +0.14(+2.98%)
Nov 26, 2021 4.710 4.900 4.680 4.700 8,862 -0.24(-4.86%)
Nov 24, 2021 4.925 4.960 4.920 4.940 36,573 -0.04(-0.80%)
Nov 23, 2021 4.950 4.980 4.940 4.980 37,673 +0.15(+3.11%)
Nov 22, 2021 4.803 4.880 4.720 4.830 94,686 -0.03(-0.62%)
Nov 19, 2021 4.923 4.923 4.850 4.860 22,729 -0.21(-4.14%)
Nov 18, 2021 5.060 5.070 5.040 5.070 32,063 -0.06(-1.17%)
Nov 17, 2021 5.100 5.140 5.100 5.130 20,856 -0.06(-1.16%)
Nov 16, 2021 5.215 5.230 5.190 5.190 21,512 -0.11(-2.08%)
Nov 15, 2021 5.310 5.440 5.260 5.300 34,439 +0.03(+0.57%)
Nov 12, 2021 5.298 5.298 5.250 5.270 4,530 +0.05(+0.96%)
Nov 11, 2021 5.265 5.290 5.220 5.220 32,281 -0.06(-1.14%)
Nov 10, 2021 5.360 5.280 71,682 -0.05(-0.94%)
Nov 09, 2021 5.330 5.340 5.300 5.330 25,192 +0.04(+0.76%)
Nov 08, 2021 5.309 5.330 5.280 5.290 10,328 -0.06(-1.12%)
Nov 05, 2021 5.294 5.350 5.294 5.350 13,664 +0.27(+5.31%)
Nov 04, 2021 5.020 5.170 5.020 5.080 82,805 -0.11(-2.05%)
Nov 03, 2021 5.160 5.190 5.147 5.186 9,100 -0.05(-1.02%)
Nov 02, 2021 5.243 5.246 5.190 5.240 39,169 -0.04(-0.76%)
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.