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

Acs Actividades ADR (OP: ACSAY )

8.350 -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 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 (%)
May 31, 2023 6.600 6.770 6.560 6.615 7,447 -0.02(-0.38%)
May 30, 2023 6.720 6.720 6.640 6.640 2,163 +0.01(+0.20%)
May 26, 2023 6.620 6.627 6.620 6.627 16,339 +0.05(+0.71%)
May 25, 2023 6.580 6.595 6.567 6.580 1,998 +0.01(+0.15%)
May 24, 2023 6.555 6.580 6.555 6.570 706 -0.06(-0.85%)
May 23, 2023 6.640 6.648 6.627 6.627 2,126 -0.15(-2.26%)
May 22, 2023 6.742 6.780 6.742 6.780 1,545 +0.07(+0.97%)
May 19, 2023 6.730 6.739 6.700 6.715 28,689 +0.06(+0.98%)
May 18, 2023 6.655 6.675 6.650 6.650 1,054 -0.04(-0.60%)
May 17, 2023 6.650 6.690 6.648 6.690 1,461 +0.04(+0.60%)
May 16, 2023 6.655 6.674 6.650 6.650 1,129 +0.02(+0.24%)
May 15, 2023 6.615 6.634 6.615 6.634 581 -0.08(-1.22%)
May 12, 2023 6.785 6.785 6.700 6.716 4,676 -0.15(-2.24%)
May 11, 2023 6.880 6.888 6.852 6.870 43,923 -0.11(-1.58%)
May 10, 2023 6.975 6.981 6.960 6.980 1,416 +0.03(+0.43%)
May 09, 2023 6.930 6.950 6.950 17,336 -0.02(-0.29%)
May 08, 2023 6.975 6.995 6.970 6.970 24,086 +0.00(+0.07%)
May 05, 2023 6.850 6.965 6.850 6.965 28,171 +0.14(+2.13%)
May 04, 2023 6.830 6.848 6.820 6.820 1,213 -0.06(-0.87%)
May 03, 2023 6.905 6.905 6.880 6.880 439 +0.09(+1.33%)
May 02, 2023 6.800 6.810 6.790 6.790 15,710 -0.01(-0.22%)
May 01, 2023 6.879 6.949 6.761 6.805 6,794 -0.00(-0.07%)
Apr 28, 2023 6.848 6.848 6.800 6.810 6,934 -0.01(-0.15%)
Apr 27, 2023 6.805 6.835 6.805 6.820 3,429 +0.01(+0.15%)
Apr 26, 2023 6.878 6.878 6.810 6.810 14,623 +0.02(+0.29%)
Apr 25, 2023 6.850 6.850 6.790 6.790 1,128 -0.20(-2.84%)
Apr 24, 2023 6.945 6.989 6.945 6.989 806 +0.08(+1.14%)
Apr 21, 2023 6.880 6.910 6.880 6.910 2,422 +0.09(+1.39%)
Apr 20, 2023 6.798 6.822 6.798 6.815 1,692 -0.00(-0.07%)
Apr 19, 2023 6.780 6.840 6.780 6.820 1,544 +0.04(+0.59%)
Apr 18, 2023 6.700 6.785 6.700 6.780 1,812 +0.09(+1.35%)
Apr 17, 2023 6.700 6.700 6.600 6.690 8,834 +0.00(+0.03%)
Apr 14, 2023 6.690 6.710 6.670 6.688 1,661 +0.07(+1.03%)
Apr 13, 2023 6.585 6.625 6.585 6.620 12,040 +0.05(+0.84%)
Apr 12, 2023 6.528 6.585 6.510 6.565 4,467 +0.22(+3.39%)
Apr 11, 2023 6.340 6.470 6.340 6.350 2,893 +0.02(+0.30%)
Apr 10, 2023 6.270 6.439 6.270 6.331 1,973 -0.05(-0.85%)
Apr 06, 2023 6.390 6.390 6.373 6.385 4,816 -0.02(-0.31%)
Apr 05, 2023 6.405 6.430 6.400 6.405 3,728 +0.02(+0.23%)
Apr 04, 2023 6.400 6.425 6.390 6.390 7,587 +0.03(+0.47%)
Apr 03, 2023 6.360 6.360 6.355 6.360 1,547 +0.04(+0.60%)
Mar 31, 2023 6.326 6.326 6.310 6.322 896 +0.03(+0.51%)
Mar 30, 2023 6.290 6.290 6.290 6.290 711 +0.11(+1.78%)
Mar 29, 2023 6.170 6.200 6.146 6.180 4,233 +0.16(+2.66%)
Mar 28, 2023 6.020 6.028 6.020 6.020 7,070 +0.01(+0.17%)
Mar 27, 2023 6.000 6.023 6.000 6.010 942 +0.03(+0.45%)
Mar 24, 2023 5.980 6.000 5.980 5.983 882 -0.20(-3.19%)
Mar 23, 2023 6.245 6.280 6.180 6.180 3,067 -0.03(-0.52%)
Mar 22, 2023 6.195 6.255 6.188 6.212 6,307 -0.02(-0.29%)
Mar 21, 2023 6.210 6.230 6.210 6.230 638 +0.16(+2.64%)
Mar 20, 2023 6.075 6.075 6.062 6.070 1,491 +0.17(+2.88%)
Mar 17, 2023 5.915 5.915 5.900 5.900 2,678 -0.12(-1.96%)
Mar 16, 2023 6.000 6.018 5.990 6.018 6,671 +0.12(+2.02%)
Mar 15, 2023 5.900 5.968 5.899 5.899 2,175 -0.18(-2.98%)
Mar 14, 2023 6.120 6.145 6.070 6.080 4,810 +0.12(+2.01%)
Mar 13, 2023 5.960 5.985 5.960 5.960 756 +0.04(+0.59%)
Mar 10, 2023 5.975 5.975 5.925 5.925 1,204 -0.00(-0.08%)
Mar 09, 2023 5.980 5.980 5.930 5.930 5,330 -0.11(-1.82%)
Mar 08, 2023 6.050 6.050 6.010 6.040 6,883 +0.05(+0.83%)
Mar 07, 2023 6.045 6.045 5.990 5.990 1,412 -0.07(-1.17%)
Mar 06, 2023 6.080 6.090 6.061 6.061 8,515 +0.00(+0.02%)
Mar 03, 2023 6.060 6.070 6.050 6.060 2,118 +0.04(+0.66%)
Mar 02, 2023 6.032 6.032 5.995 6.020 3,859 -0.08(-1.32%)
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.