Indicators

Acs Actividades ADR (OP: ACSAY )

8.810 +0.320 (+3.77%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.050	5.220	4.980	5.070	157,400	-0.10(-1.94%)
May 28, 2020	5.193	5.230	5.150	5.170	115,395	+0.09(+1.77%)
May 27, 2020	5.320	5.340	5.000	5.080	120,952	-0.13(-2.50%)
May 26, 2020	5.150	5.420	5.100	5.210	319,451	+0.74(+16.55%)
May 22, 2020	4.490	4.607	4.390	4.470	96,300	-0.03(-0.67%)
May 21, 2020	4.470	4.590	4.470	4.500	257,751	+0.13(+2.97%)
May 20, 2020	4.360	4.489	4.330	4.370	722,649	-0.06(-1.35%)
May 19, 2020	4.460	4.570	4.360	4.430	305,290	-0.58(-11.58%)
May 18, 2020	4.880	5.030	4.877	5.010	284,230	+0.30(+6.48%)
May 15, 2020	4.780	4.780	4.640	4.705	182,900	-0.04(-0.74%)
May 14, 2020	4.740	4.804	4.690	4.740	250,575	-0.17(-3.46%)
May 13, 2020	5.071	5.200	4.910	4.910	349,604	-0.12(-2.39%)
May 12, 2020	5.070	5.150	5.010	5.030	224,299	-0.02(-0.40%)
May 11, 2020	5.090	5.230	4.950	5.050	204,332	-0.02(-0.39%)
May 08, 2020	5.130	5.140	5.000	5.070	218,700	+0.06(+1.20%)
May 07, 2020	4.980	5.040	4.920	5.010	233,477	+0.04(+0.80%)
May 06, 2020	5.007	5.020	4.910	4.970	225,701	+0.12(+2.45%)
May 05, 2020	4.910	4.980	4.850	4.851	174,203	+0.02(+0.43%)
May 04, 2020	4.820	4.888	4.780	4.830	250,743	+0.09(+1.90%)

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.