Skip to main content

Acs Actividades ADR (OP: ACSAY )

8.340 -0.298 (-3.45%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.685 8.685 8.590 8.638 8,056 +0.03(+0.35%)
Mar 26, 2024 8.611 8.630 8.580 8.608 8,961 -0.03(-0.37%)
Mar 25, 2024 8.692 8.692 8.610 8.640 7,348 -0.04(-0.47%)
Mar 22, 2024 8.650 8.720 8.650 8.680 3,582 -0.06(-0.68%)
Mar 21, 2024 8.785 8.800 8.740 8.740 297,945 +0.04(+0.46%)
Mar 20, 2024 8.690 8.700 8.690 8.700 924 +0.11(+1.28%)
Mar 19, 2024 8.490 8.590 8.490 8.590 1,011 -0.05(-0.58%)
Mar 18, 2024 8.646 8.646 8.640 8.640 1,326 +0.01(+0.12%)
Mar 15, 2024 8.560 8.630 8.560 8.630 1,891 -0.01(-0.16%)
Mar 14, 2024 8.675 8.675 8.640 8.644 18,554 -0.03(-0.30%)
Mar 13, 2024 8.690 8.690 8.670 8.670 2,580 +0.20(+2.36%)
Mar 12, 2024 8.488 8.488 8.470 8.470 895 +0.04(+0.53%)
Mar 11, 2024 8.415 8.425 8.415 8.425 529 -0.09(-1.06%)
Mar 08, 2024 8.435 8.515 8.420 8.515 2,727 +0.00(+0.03%)
Mar 07, 2024 8.520 8.540 8.502 8.512 5,658 +0.17(+2.07%)
Mar 06, 2024 8.355 8.355 8.340 8.340 681 +0.18(+2.21%)
Mar 05, 2024 8.180 8.180 8.160 8.160 932 +0.02(+0.18%)
Mar 04, 2024 8.170 8.170 8.130 8.145 1,904 +0.15(+1.94%)
Mar 01, 2024 7.890 7.995 7.890 7.990 10,095 -0.24(-2.92%)
Feb 29, 2024 8.190 8.230 8.100 8.230 2,462 +0.10(+1.17%)
Feb 28, 2024 8.110 8.135 8.110 8.135 523 +0.07(+0.93%)
Feb 27, 2024 8.060 8.060 8.060 8.060 182 +0.12(+1.51%)
Feb 26, 2024 7.930 7.955 7.930 7.940 998 -0.05(-0.58%)
Feb 23, 2024 7.960 7.990 7.960 7.986 596 +0.02(+0.26%)
Feb 22, 2024 7.990 7.990 7.965 7.965 1,291 +0.06(+0.82%)
Feb 21, 2024 7.882 7.900 7.880 7.900 1,564 +0.04(+0.45%)
Feb 20, 2024 7.912 7.912 7.865 7.865 1,586 +0.07(+0.83%)
Feb 16, 2024 7.775 7.800 7.775 7.800 1,447 -0.09(-1.14%)
Feb 15, 2024 7.890 7.920 7.870 7.890 15,606 +0.08(+1.02%)
Feb 14, 2024 7.796 7.810 7.761 7.810 920 +0.09(+1.17%)
Feb 13, 2024 7.755 7.755 7.710 7.720 6,901 -0.05(-0.64%)
Feb 12, 2024 7.769 7.769 7.769 7.769 323 +0.08(+1.05%)
Feb 09, 2024 7.635 7.689 7.625 7.689 2,404 -0.00(-0.05%)
Feb 08, 2024 7.651 7.695 7.651 7.692 1,454 -0.03(-0.36%)
Feb 07, 2024 7.740 7.760 7.680 7.720 15,848 -0.08(-1.03%)
Feb 06, 2024 7.800 7.800 7.800 7.800 408 -0.01(-0.13%)
Feb 05, 2024 7.802 7.810 7.800 7.810 1,948 -0.10(-1.26%)
Feb 02, 2024 7.900 7.920 7.896 7.910 10,413 -0.01(-0.19%)
Feb 01, 2024 7.925 7.925 7.925 7.925 799 +0.03(+0.38%)
Jan 31, 2024 7.910 7.920 7.895 7.895 1,644 +0.20(+2.67%)
Jan 29, 2024 7.690 144 -0.90(-10.43%)
Jan 26, 2024 8.585 8.585 8.585 8.585 555 +0.04(+0.41%)
Jan 25, 2024 8.697 8.697 8.550 8.550 711 +0.09(+1.06%)
Jan 24, 2024 8.650 8.650 8.460 8.460 6,281 +0.01(+0.12%)
Jan 23, 2024 8.505 8.505 8.450 8.450 2,166 -0.18(-2.09%)
Jan 22, 2024 8.645 8.645 8.480 8.630 976 +0.18(+2.13%)
Jan 19, 2024 8.450 8.450 8.450 8.450 372 -0.05(-0.59%)
Jan 18, 2024 8.585 8.590 8.500 8.500 5,529 +0.00(+0.00%)
Jan 17, 2024 8.524 8.718 8.500 8.500 13,651 -0.03(-0.35%)
Jan 16, 2024 8.560 8.640 8.530 8.530 9,508 -0.16(-1.84%)
Jan 12, 2024 8.745 8.750 8.680 8.690 4,229 +0.05(+0.61%)
Jan 11, 2024 8.590 8.655 8.590 8.637 5,420 +0.05(+0.55%)
Jan 10, 2024 8.580 8.607 8.580 8.590 3,983 +0.01(+0.06%)
Jan 09, 2024 8.575 8.595 8.560 8.585 1,574 -0.11(-1.32%)
Jan 08, 2024 8.790 8.790 8.700 8.700 2,466 +0.05(+0.64%)
Jan 05, 2024 8.690 8.690 8.645 8.645 1,656 -0.01(-0.06%)
Jan 04, 2024 8.678 8.700 8.650 8.650 7,767 +0.10(+1.11%)
Jan 03, 2024 8.520 8.590 8.520 8.555 5,461 -0.20(-2.23%)
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.