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 +0.070 (+0.84%)
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 (%)
Nov 29, 2019 7.720 7.800 7.694 7.740 52,300 +0.08(+1.04%)
Nov 27, 2019 7.662 7.740 7.620 7.660 84,400 +0.04(+0.52%)
Nov 26, 2019 7.617 7.660 7.610 7.620 97,737 +0.09(+1.20%)
Nov 25, 2019 7.535 7.610 7.530 7.530 87,977 -0.07(-0.92%)
Nov 22, 2019 7.610 7.640 7.560 7.600 45,000 +0.06(+0.80%)
Nov 21, 2019 7.580 7.600 7.540 7.540 110,713 -0.09(-1.18%)
Nov 20, 2019 7.730 7.740 7.620 7.630 85,236 -0.02(-0.26%)
Nov 19, 2019 7.728 7.728 7.650 7.650 54,071 +0.03(+0.39%)
Nov 18, 2019 7.600 7.664 7.570 7.620 50,663 +0.01(+0.13%)
Nov 15, 2019 7.562 7.620 7.560 7.610 84,500 +0.14(+1.87%)
Nov 14, 2019 7.465 7.542 7.460 7.470 70,864 -0.00(-0.03%)
Nov 13, 2019 7.512 7.530 7.460 7.472 56,355 -0.28(-3.59%)
Nov 12, 2019 7.752 7.799 7.750 7.750 36,481 -0.08(-1.02%)
Nov 11, 2019 7.768 7.860 7.760 7.830 51,012 +0.03(+0.35%)
Nov 08, 2019 7.722 7.829 7.700 7.803 46,100 -0.05(-0.60%)
Nov 07, 2019 7.920 7.945 7.850 7.850 67,124 -0.22(-2.73%)
Nov 06, 2019 8.060 8.090 8.040 8.070 65,495 +0.01(+0.12%)
Nov 05, 2019 8.135 8.150 8.060 8.060 42,785 -0.14(-1.71%)
Nov 04, 2019 8.240 8.275 8.200 8.200 47,955 +0.04(+0.49%)
Nov 01, 2019 8.150 8.190 8.120 8.160 37,000 +0.10(+1.24%)
Oct 31, 2019 8.080 8.100 8.030 8.060 60,373 -0.07(-0.86%)
Oct 30, 2019 8.060 8.130 8.010 8.130 47,670 -0.01(-0.12%)
Oct 29, 2019 8.110 8.160 8.070 8.140 56,321 +0.07(+0.87%)
Oct 28, 2019 8.023 8.130 8.023 8.070 52,481 +0.08(+1.06%)
Oct 25, 2019 7.980 8.100 7.960 7.985 64,200 +0.02(+0.28%)
Oct 24, 2019 7.960 8.039 7.940 7.963 37,563 -0.03(-0.34%)
Oct 23, 2019 7.920 8.000 7.902 7.990 70,731 +0.08(+0.98%)
Oct 22, 2019 7.900 7.965 7.870 7.912 63,884 -0.02(-0.22%)
Oct 21, 2019 7.920 7.970 7.890 7.930 63,569 -0.04(-0.50%)
Oct 18, 2019 7.900 8.000 7.880 7.970 109,700 +0.04(+0.50%)
Oct 17, 2019 7.975 8.000 7.910 7.930 71,309 +0.07(+0.89%)
Oct 16, 2019 7.850 7.930 7.850 7.860 43,554 -0.09(-1.13%)
Oct 15, 2019 7.892 8.040 7.892 7.950 52,300 +0.06(+0.76%)
Oct 14, 2019 7.920 7.950 7.890 7.890 33,731 -0.04(-0.50%)
Oct 11, 2019 7.845 7.960 7.840 7.930 46,000 +0.31(+4.07%)
Oct 10, 2019 7.658 7.710 7.620 7.620 82,707 +0.03(+0.40%)
Oct 09, 2019 7.590 7.610 7.560 7.590 79,524 +0.06(+0.80%)
Oct 08, 2019 7.568 7.630 7.530 7.530 150,612 -0.16(-2.08%)
Oct 07, 2019 7.653 7.750 7.653 7.690 53,478 -0.02(-0.26%)
Oct 04, 2019 7.647 7.710 7.630 7.710 239,900 +0.11(+1.45%)
Oct 03, 2019 7.580 7.660 7.540 7.600 56,774 +0.06(+0.80%)
Oct 02, 2019 7.600 7.650 7.520 7.540 90,044 -0.28(-3.58%)
Oct 01, 2019 7.938 7.938 7.800 7.820 62,333 -0.11(-1.39%)
Sep 30, 2019 7.900 7.970 7.880 7.930 136,956 +0.21(+2.72%)
Sep 27, 2019 7.702 7.780 7.690 7.720 60,700 +0.05(+0.65%)
Sep 26, 2019 7.738 7.760 7.670 7.670 77,899 +0.13(+1.72%)
Sep 25, 2019 7.520 7.580 7.481 7.540 64,878 -0.11(-1.44%)
Sep 24, 2019 7.725 7.760 7.620 7.650 82,648 -0.06(-0.78%)
Sep 23, 2019 7.720 7.820 7.700 7.710 56,614 -0.16(-2.01%)
Sep 20, 2019 7.908 7.910 7.830 7.868 346,300 +0.03(+0.36%)
Sep 19, 2019 7.870 7.980 7.840 7.840 71,661 -0.05(-0.68%)
Sep 18, 2019 7.910 7.960 7.860 7.894 130,748 -0.08(-0.96%)
Sep 17, 2019 7.828 7.970 7.820 7.970 93,090 +0.16(+2.05%)
Sep 16, 2019 7.848 7.880 7.810 7.810 110,573 -0.10(-1.26%)
Sep 13, 2019 8.020 8.039 7.900 7.910 122,300 -0.08(-1.00%)
Sep 12, 2019 8.010 8.088 7.980 7.990 118,149 -0.07(-0.87%)
Sep 11, 2019 8.040 8.080 8.008 8.060 69,854 +0.10(+1.26%)
Sep 10, 2019 7.968 8.020 7.920 7.960 82,940 +0.21(+2.71%)
Sep 09, 2019 7.771 7.771 7.710 7.750 55,940 +0.13(+1.71%)
Sep 06, 2019 7.688 7.688 7.620 7.620 79,700 +0.02(+0.26%)
Sep 05, 2019 7.732 7.740 7.600 7.600 128,628 -0.01(-0.16%)
Sep 04, 2019 7.660 7.660 7.590 7.612 197,907 +0.07(+0.95%)
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.