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, 2021 6.560 6.650 6.550 6.550 13,835 +0.14(+2.18%)
Mar 30, 2021 6.400 6.430 6.340 6.410 21,207 +0.11(+1.75%)
Mar 29, 2021 6.310 6.330 6.285 6.300 15,427 +0.06(+0.96%)
Mar 26, 2021 6.210 6.250 6.150 6.240 15,500 +0.09(+1.46%)
Mar 25, 2021 6.080 6.170 6.050 6.150 26,238 -0.01(-0.16%)
Mar 24, 2021 6.100 6.178 6.100 6.160 12,774 +0.10(+1.65%)
Mar 23, 2021 6.180 6.200 6.060 6.060 18,726 -0.23(-3.62%)
Mar 22, 2021 6.260 6.290 6.257 6.287 37,378 -0.10(-1.53%)
Mar 19, 2021 6.364 6.400 6.350 6.385 16,900 -0.12(-1.84%)
Mar 18, 2021 6.497 6.580 6.480 6.505 18,288 +0.00(+0.00%)
Mar 17, 2021 6.480 6.520 6.445 6.505 36,700 -0.05(-0.84%)
Mar 16, 2021 6.550 6.580 6.510 6.560 22,465 +0.01(+0.15%)
Mar 15, 2021 6.600 6.600 6.500 6.550 32,880 +0.10(+1.55%)
Mar 12, 2021 6.370 6.450 6.370 6.450 6,400 +0.10(+1.52%)
Mar 11, 2021 6.360 6.370 6.340 6.354 18,506 -0.11(-1.65%)
Mar 10, 2021 6.390 6.460 6.390 6.460 20,064 +0.11(+1.73%)
Mar 09, 2021 6.320 6.400 6.320 6.350 20,580 +0.13(+2.17%)
Mar 08, 2021 6.184 6.320 6.110 6.215 6,294 +0.08(+1.22%)
Mar 05, 2021 6.267 6.270 6.140 6.140 7,900 -0.08(-1.29%)
Mar 04, 2021 6.280 6.280 6.120 6.220 81,982 +0.05(+0.81%)
Mar 03, 2021 6.150 6.190 6.120 6.170 5,880 -0.21(-3.29%)
Mar 02, 2021 6.370 6.380 6.300 6.380 12,047 +0.04(+0.55%)
Mar 01, 2021 6.320 6.390 6.280 6.345 41,229 +0.31(+5.22%)
Feb 26, 2021 6.052 6.112 6.020 6.030 5,600 -0.02(-0.33%)
Feb 25, 2021 6.236 6.280 6.050 6.050 12,127 -0.13(-2.10%)
Feb 24, 2021 6.235 6.290 6.170 6.180 17,603 -0.13(-2.06%)
Feb 23, 2021 6.204 6.310 6.204 6.310 20,400 +0.20(+3.27%)
Feb 22, 2021 6.050 6.160 6.050 6.110 18,884 +0.05(+0.83%)
Feb 19, 2021 5.910 6.100 5.910 6.060 5,500 +0.07(+1.17%)
Feb 18, 2021 5.984 6.030 5.955 5.990 11,163 -0.02(-0.37%)
Feb 17, 2021 6.005 6.040 5.990 6.013 17,731 -0.17(-2.71%)
Feb 16, 2021 6.134 6.180 6.010 6.180 7,228 +0.02(+0.32%)
Feb 12, 2021 6.094 6.180 6.094 6.160 25,700 +0.00(+0.00%)
Feb 11, 2021 6.110 6.160 6.080 6.160 19,768 +0.15(+2.50%)
Feb 10, 2021 5.980 6.030 5.980 6.010 4,067 -0.24(-3.84%)
Feb 09, 2021 6.180 6.250 6.170 6.250 549,726 -0.08(-1.26%)
Feb 08, 2021 6.210 6.354 6.210 6.330 5,094 +0.00(+0.08%)
Feb 05, 2021 6.333 6.354 6.320 6.325 9,700 +0.06(+0.96%)
Feb 04, 2021 6.310 6.310 6.241 6.265 12,269 -0.05(-0.79%)
Feb 03, 2021 6.322 6.350 6.270 6.315 14,188 -0.09(-1.48%)
Feb 02, 2021 6.380 6.410 6.355 6.410 10,872 +0.09(+1.42%)
Feb 01, 2021 6.290 6.330 6.190 6.320 18,125 +0.00(+0.00%)
Jan 29, 2021 5.950 6.320 5.950 6.320 13,600 -0.18(-2.77%)
Jan 28, 2021 6.318 6.500 6.318 6.500 22,783 +0.31(+5.01%)
Jan 27, 2021 5.970 6.235 5.970 6.190 11,464 -0.22(-3.43%)
Jan 26, 2021 6.340 6.490 6.320 6.410 589,989 -0.03(-0.47%)
Jan 25, 2021 6.490 6.610 6.260 6.440 6,078 -0.10(-1.53%)
Jan 22, 2021 6.960 7.000 6.510 6.540 14,800 -0.17(-2.53%)
Jan 21, 2021 6.810 6.810 6.590 6.710 15,367 -0.28(-4.01%)
Jan 20, 2021 6.966 6.990 6.890 6.990 15,387 -0.01(-0.14%)
Jan 19, 2021 6.970 7.000 6.890 7.000 13,449 +0.02(+0.29%)
Jan 15, 2021 6.943 6.980 6.831 6.980 18,800 -0.02(-0.29%)
Jan 14, 2021 7.050 7.090 7.000 7.000 21,494 +0.10(+1.45%)
Jan 13, 2021 6.970 7.000 6.900 6.900 12,267 -0.14(-1.93%)
Jan 12, 2021 7.000 7.080 7.000 7.036 25,813 +0.27(+3.93%)
Jan 11, 2021 6.730 6.805 6.730 6.770 14,303 +0.03(+0.45%)
Jan 08, 2021 6.805 6.840 6.700 6.740 14,400 -0.01(-0.11%)
Jan 07, 2021 6.740 6.764 6.740 6.747 3,685 -0.11(-1.57%)
Jan 06, 2021 6.860 6.900 6.810 6.855 14,884 +0.14(+2.08%)
Jan 05, 2021 6.673 6.760 6.628 6.715 15,355 +0.21(+3.15%)
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.