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

Acs Actividades ADR (OP: ACSAY )

8.390 +0.040 (+0.48%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 13, 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 (%)
Dec 29, 2017 7.790 7.790 7.790 0 +0.04(+0.52%)
Dec 28, 2017 7.770 7.770 7.730 7.750 71,869 +0.03(+0.39%)
Dec 27, 2017 7.683 7.740 7.680 7.720 55,457 +0.06(+0.78%)
Dec 26, 2017 7.725 7.830 7.620 7.660 64,562 +0.00(+0.00%)
Dec 22, 2017 7.705 8.000 7.650 7.660 103,531 -0.20(-2.54%)
Dec 21, 2017 7.692 8.150 7.690 7.860 90,812 +0.22(+2.88%)
Dec 20, 2017 7.642 7.850 7.640 7.640 137,612 -0.02(-0.26%)
Dec 19, 2017 7.700 7.730 7.630 7.660 88,435 -0.00(-0.07%)
Dec 18, 2017 7.632 7.850 7.630 7.665 110,648 +0.09(+1.25%)
Dec 15, 2017 7.542 7.600 7.480 7.570 136,481 +0.09(+1.20%)
Dec 14, 2017 7.560 7.570 7.460 7.480 99,128 -0.41(-5.23%)
Dec 13, 2017 7.520 7.930 7.500 7.893 113,283 +0.37(+4.96%)
Dec 12, 2017 7.510 7.580 7.500 7.520 96,254 -0.08(-1.05%)
Dec 11, 2017 7.592 7.650 7.580 7.600 108,405 -0.02(-0.26%)
Dec 08, 2017 7.560 7.740 7.550 7.620 91,745 +0.05(+0.66%)
Dec 07, 2017 7.530 7.600 7.500 7.570 151,250 +0.07(+0.99%)
Dec 06, 2017 7.480 7.520 7.450 7.496 136,929 -0.01(-0.19%)
Dec 05, 2017 7.524 7.577 7.490 7.510 68,200 -0.12(-1.64%)
Dec 04, 2017 7.650 7.650 7.610 7.635 63,040 -0.00(-0.07%)
Dec 01, 2017 7.550 7.660 7.550 7.640 100,112 -0.02(-0.26%)
Nov 30, 2017 7.730 7.750 7.660 7.660 55,955 -0.06(-0.78%)
Nov 29, 2017 7.760 7.780 7.700 7.720 110,261 +0.00(+0.06%)
Nov 28, 2017 7.680 7.750 7.670 7.715 124,950 +0.00(+0.06%)
Nov 27, 2017 7.730 8.030 7.650 7.710 67,335 -0.16(-2.03%)
Nov 24, 2017 7.770 8.150 7.770 7.870 45,848 +0.08(+1.09%)
Nov 22, 2017 7.810 7.820 7.750 7.785 67,447 +0.08(+1.04%)
Nov 21, 2017 7.710 7.865 7.680 7.705 78,146 -0.02(-0.23%)
Nov 20, 2017 7.718 7.740 7.700 7.723 52,428 +0.04(+0.55%)
Nov 17, 2017 7.700 7.710 7.663 7.680 101,412 -0.10(-1.29%)
Nov 16, 2017 7.752 7.800 7.724 7.780 118,019 +0.20(+2.64%)
Nov 15, 2017 7.520 7.620 7.520 7.580 97,510 -0.05(-0.66%)
Nov 14, 2017 7.563 7.760 7.500 7.630 83,678 -0.01(-0.13%)
Nov 13, 2017 7.567 8.000 7.550 7.640 74,686 -0.06(-0.78%)
Nov 10, 2017 7.750 7.890 7.690 7.700 82,558 -0.08(-1.03%)
Nov 09, 2017 7.728 7.780 7.690 7.780 123,636 -0.05(-0.64%)
Nov 08, 2017 7.743 7.950 7.740 7.830 66,128 +0.06(+0.77%)
Nov 07, 2017 7.880 7.880 7.750 7.770 65,805 -0.16(-2.02%)
Nov 06, 2017 7.850 7.950 7.850 7.930 74,048 +0.01(+0.19%)
Nov 03, 2017 7.936 7.936 7.870 7.915 59,904 -0.12(-1.55%)
Nov 02, 2017 7.975 8.040 7.960 8.040 40,232 +0.04(+0.50%)
Nov 01, 2017 7.967 8.018 7.930 8.000 54,165 +0.14(+1.78%)
Oct 31, 2017 7.800 7.910 7.780 7.860 89,653 +0.08(+0.96%)
Oct 30, 2017 7.740 7.800 7.730 7.785 71,595 +0.23(+2.98%)
Oct 27, 2017 7.467 7.578 7.467 7.560 64,368 -0.11(-1.43%)
Oct 26, 2017 7.738 7.750 7.635 7.670 111,170 +0.01(+0.13%)
Oct 25, 2017 7.630 7.670 7.602 7.660 75,541 +0.01(+0.13%)
Oct 24, 2017 7.630 7.920 7.620 7.650 54,754 -0.01(-0.13%)
Oct 23, 2017 7.705 8.000 7.620 7.660 53,396 -0.24(-3.04%)
Oct 20, 2017 7.790 7.990 7.770 7.900 47,778 +0.03(+0.32%)
Oct 19, 2017 7.867 7.930 7.840 7.875 67,762 -0.03(-0.32%)
Oct 18, 2017 7.573 8.010 7.397 7.900 71,666 +0.51(+6.90%)
Oct 17, 2017 7.388 7.650 7.350 7.390 107,832 +0.02(+0.27%)
Oct 16, 2017 7.350 7.370 7.310 7.370 69,554 -0.03(-0.41%)
Oct 13, 2017 7.318 7.690 7.318 7.400 112,243 +0.01(+0.14%)
Oct 12, 2017 7.330 7.500 7.290 7.390 86,852 -0.06(-0.74%)
Oct 11, 2017 7.300 7.700 7.290 7.445 51,452 +0.12(+1.71%)
Oct 10, 2017 7.148 7.330 7.148 7.320 70,625 +0.14(+1.95%)
Oct 09, 2017 7.190 7.200 7.160 7.180 137,552 +0.05(+0.70%)
Oct 06, 2017 7.100 7.160 7.080 7.130 48,245 -0.08(-1.11%)
Oct 05, 2017 7.040 7.500 7.040 7.210 86,960 +0.17(+2.41%)
Oct 04, 2017 7.080 7.110 6.970 7.040 121,158 -0.19(-2.63%)
Oct 03, 2017 7.260 7.280 7.230 7.230 112,140 -0.15(-2.03%)
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.