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

Acs Actividades ADR (OP: ACSAY )

8.445 +0.095 (+1.14%)
Streaming Delayed Price Updated: 3:46 PM 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 (%)
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%)
Oct 02, 2017 7.250 7.410 7.250 7.380 102,674 +0.01(+0.14%)
Sep 29, 2017 7.320 7.370 7.310 7.370 127,384 +0.01(+0.14%)
Sep 28, 2017 7.274 7.700 7.270 7.360 62,603 +0.11(+1.52%)
Sep 27, 2017 7.238 7.530 7.230 7.250 55,211 +0.09(+1.26%)
Sep 26, 2017 7.195 7.240 7.125 7.160 106,776 -0.11(-1.51%)
Sep 25, 2017 7.300 7.330 7.260 7.270 95,320 -0.17(-2.28%)
Sep 22, 2017 7.468 7.480 7.420 7.440 74,258 +0.01(+0.13%)
Sep 21, 2017 7.370 7.440 7.370 7.430 46,297 +0.05(+0.68%)
Sep 20, 2017 7.380 7.741 7.310 7.380 85,921 -0.31(-4.03%)
Sep 19, 2017 7.740 7.750 7.670 7.690 48,184 -0.03(-0.39%)
Sep 18, 2017 7.690 7.740 7.690 7.720 87,361 +0.05(+0.65%)
Sep 15, 2017 7.650 7.880 7.620 7.670 95,368 +0.03(+0.39%)
Sep 14, 2017 7.588 7.850 7.580 7.640 38,687 +0.09(+1.19%)
Sep 13, 2017 7.630 7.765 7.550 7.550 149,332 -0.05(-0.66%)
Sep 12, 2017 7.588 7.622 7.550 7.600 39,060 +0.01(+0.13%)
Sep 11, 2017 7.640 7.690 7.590 7.590 63,683 +0.05(+0.66%)
Sep 08, 2017 7.588 7.600 7.540 7.540 84,157 -0.04(-0.53%)
Sep 07, 2017 7.600 7.630 7.550 7.580 79,236 +0.03(+0.40%)
Sep 06, 2017 7.590 7.620 7.550 7.550 71,014 -0.01(-0.13%)
Sep 05, 2017 7.590 7.630 7.500 7.560 163,782 +0.02(+0.27%)
Sep 01, 2017 7.570 7.570 7.510 7.540 68,294 +0.00(+0.00%)
Aug 31, 2017 7.478 7.550 7.440 7.540 100,835 +0.11(+1.48%)
Aug 30, 2017 7.436 7.540 7.420 7.430 71,406 -0.01(-0.10%)
Aug 29, 2017 7.377 7.460 7.370 7.438 91,313 -0.11(-1.49%)
Aug 28, 2017 7.568 7.570 7.510 7.550 68,250 -0.06(-0.79%)
Aug 25, 2017 7.610 7.660 7.610 7.610 68,938 +0.09(+1.20%)
Aug 24, 2017 7.608 7.610 7.520 7.520 56,528 -0.08(-1.05%)
Aug 23, 2017 7.612 7.650 7.600 7.600 60,347 -0.01(-0.13%)
Aug 22, 2017 7.560 7.630 7.560 7.610 67,716 +0.05(+0.66%)
Aug 21, 2017 7.540 7.600 7.500 7.560 87,586 +0.00(+0.07%)
Aug 18, 2017 7.490 7.580 7.470 7.555 55,777 +0.09(+1.27%)
Aug 17, 2017 7.562 7.590 7.460 7.460 69,242 -0.12(-1.58%)
Aug 16, 2017 7.580 7.620 7.560 7.580 93,880 +0.15(+2.02%)
Aug 15, 2017 7.430 7.440 7.370 7.430 127,004 -0.04(-0.47%)
Aug 14, 2017 7.430 7.500 7.414 7.465 157,483 +0.18(+2.54%)
Aug 11, 2017 7.337 7.400 7.240 7.280 978,113 -0.08(-1.09%)
Aug 10, 2017 7.480 7.490 7.360 7.360 58,518 -0.17(-2.26%)
Aug 09, 2017 7.528 7.570 7.510 7.530 94,725 -0.03(-0.40%)
Aug 08, 2017 7.590 7.740 7.560 7.560 39,781 -0.02(-0.26%)
Aug 07, 2017 7.575 7.610 7.560 7.580 63,035 +0.04(+0.46%)
Aug 04, 2017 7.540 7.570 7.490 7.545 86,504 -0.01(-0.20%)
Aug 03, 2017 7.552 7.869 7.550 7.560 123,864 +0.04(+0.53%)
Aug 02, 2017 7.546 7.620 7.500 7.520 55,762 -0.06(-0.79%)
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.