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

Acs Actividades ADR (OP: ACSAY )

8.060 +0.060 (+0.75%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 5.440 5.440 5.340 5.360 10,638 -0.08(-1.47%)
Mar 30, 2022 5.450 5.480 5.420 5.440 5,922 -0.06(-1.09%)
Mar 29, 2022 5.489 5.510 5.440 5.500 30,603 +0.09(+1.66%)
Mar 28, 2022 5.360 5.410 5.360 5.410 22,986 +0.04(+0.74%)
Mar 25, 2022 5.360 5.400 5.355 5.370 6,722 -0.03(-0.56%)
Mar 24, 2022 5.390 5.400 5.340 5.400 15,126 +0.09(+1.69%)
Mar 23, 2022 5.330 5.360 5.290 5.310 18,812 -0.07(-1.30%)
Mar 22, 2022 5.320 5.400 5.320 5.380 55,677 +0.10(+1.89%)
Mar 21, 2022 5.290 5.370 5.240 5.280 26,894 +0.00(+0.00%)
Mar 18, 2022 5.250 5.340 5.250 5.280 24,599 -0.13(-2.40%)
Mar 17, 2022 5.360 5.470 5.360 5.410 23,100 +0.11(+2.08%)
Mar 16, 2022 5.320 5.360 5.260 5.300 14,620 +0.08(+1.53%)
Mar 15, 2022 5.190 5.250 5.165 5.220 48,330 +0.08(+1.56%)
Mar 14, 2022 5.185 5.200 5.130 5.140 62,034 +0.11(+2.19%)
Mar 11, 2022 5.110 5.110 5.000 5.030 26,860 +0.09(+1.82%)
Mar 10, 2022 4.950 4.990 4.935 4.940 30,200 -0.03(-0.60%)
Mar 09, 2022 4.960 5.060 4.950 4.970 28,212 +0.24(+5.07%)
Mar 08, 2022 4.680 4.830 4.641 4.730 153,581 +0.30(+6.77%)
Mar 07, 2022 4.527 4.527 4.378 4.430 118,748 -0.18(-3.90%)
Mar 04, 2022 4.620 4.640 4.590 4.610 23,776 -0.17(-3.56%)
Mar 03, 2022 4.790 4.850 4.765 4.780 43,291 -0.15(-3.04%)
Mar 02, 2022 4.930 4.952 4.890 4.930 25,741 +0.22(+4.67%)
Mar 01, 2022 4.783 4.783 4.685 4.710 55,127 -0.08(-1.67%)
Feb 28, 2022 4.740 4.840 4.740 4.790 79,857 -0.11(-2.24%)
Feb 25, 2022 4.860 4.910 4.870 4.900 64,951 +0.12(+2.51%)
Feb 24, 2022 4.650 4.810 4.600 4.780 26,127 -0.21(-4.21%)
Feb 23, 2022 4.990 4.990 4.860 4.990 42,545 +0.11(+2.25%)
Feb 22, 2022 4.905 4.950 4.860 4.880 36,369 -0.27(-5.24%)
Feb 18, 2022 5.150 0 +0.11(+2.18%)
Feb 17, 2022 5.050 5.070 5.030 5.040 92,109 -0.07(-1.37%)
Feb 16, 2022 5.053 5.110 5.040 5.110 5,042 +0.07(+1.39%)
Feb 15, 2022 5.010 5.040 5.008 5.040 33,596 +0.12(+2.44%)
Feb 14, 2022 4.890 4.960 4.840 4.920 47,705 -0.21(-4.09%)
Feb 11, 2022 5.096 5.130 4.987 5.130 1,952 +0.02(+0.39%)
Feb 10, 2022 5.140 5.270 5.110 5.110 18,624 -0.11(-2.11%)
Feb 09, 2022 5.180 5.220 5.164 5.220 15,839 +0.17(+3.37%)
Feb 08, 2022 5.040 5.090 5.010 5.050 18,575 -0.06(-1.17%)
Feb 07, 2022 5.055 5.110 5.000 5.110 13,737 -0.02(-0.39%)
Feb 04, 2022 5.060 5.130 5.060 5.130 35,767 -0.10(-1.91%)
Feb 03, 2022 5.139 5.230 5.135 5.230 12,032 +0.12(+2.35%)
Feb 02, 2022 5.000 5.128 5.000 5.110 10,299 +0.05(+0.99%)
Feb 01, 2022 5.050 5.078 4.980 5.060 17,578 +0.05(+1.00%)
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%)
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.