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

Acs Actividades ADR (OP: ACSAY )

8.350 -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 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 (%)
Jun 29, 2018 8.003 8.225 8.000 8.010 98,987 -0.06(-0.74%)
Jun 28, 2018 7.920 8.260 7.920 8.070 76,796 +0.01(+0.12%)
Jun 27, 2018 8.188 8.380 8.060 8.060 54,261 -0.16(-1.95%)
Jun 26, 2018 8.280 8.450 8.210 8.220 59,093 -0.22(-2.57%)
Jun 25, 2018 8.343 8.530 8.220 8.437 59,998 +0.14(+1.65%)
Jun 22, 2018 8.450 8.450 8.210 8.300 133,505 -0.09(-1.07%)
Jun 21, 2018 8.320 8.410 8.300 8.390 56,726 +0.01(+0.12%)
Jun 20, 2018 8.430 8.440 8.332 8.380 41,251 +0.01(+0.06%)
Jun 19, 2018 8.310 8.390 8.260 8.375 147,163 -0.01(-0.12%)
Jun 18, 2018 8.300 8.395 8.270 8.385 64,699 +0.00(+0.06%)
Jun 15, 2018 8.510 8.340 8.380 53,670 -0.13(-1.53%)
Jun 14, 2018 8.540 8.570 8.502 8.510 59,605 +0.05(+0.59%)
Jun 13, 2018 8.490 8.540 8.460 8.460 94,165 -0.12(-1.44%)
Jun 12, 2018 8.700 8.710 8.580 8.584 63,318 -0.20(-2.23%)
Jun 11, 2018 8.770 8.810 8.740 8.780 59,707 +0.17(+1.97%)
Jun 08, 2018 8.642 8.660 8.580 8.610 205,995 -0.12(-1.37%)
Jun 07, 2018 8.772 8.790 8.690 8.730 165,778 +0.04(+0.46%)
Jun 06, 2018 8.609 8.720 8.609 8.690 74,936 +0.13(+1.58%)
Jun 05, 2018 8.571 8.630 8.520 8.555 66,398 +0.00(+0.06%)
Jun 04, 2018 8.600 8.600 8.525 8.550 65,977 +0.10(+1.18%)
Jun 01, 2018 8.511 8.511 8.430 8.450 56,728 +0.15(+1.81%)
May 31, 2018 8.392 8.398 8.226 8.300 68,722 -0.11(-1.37%)
May 30, 2018 8.342 8.460 8.320 8.415 87,174 +0.36(+4.53%)
May 29, 2018 8.055 8.220 8.030 8.050 121,140 -0.21(-2.54%)
May 25, 2018 8.260 8.260 8.260 0 -0.25(-2.94%)
May 24, 2018 8.492 8.550 8.467 8.510 76,984 -0.07(-0.82%)
May 23, 2018 8.530 8.590 8.490 8.580 69,946 -0.07(-0.85%)
May 22, 2018 8.682 8.730 8.650 8.654 41,402 +0.00(+0.04%)
May 21, 2018 8.702 8.710 8.640 8.650 46,528 +0.00(+0.00%)
May 18, 2018 8.660 8.700 8.650 8.650 115,194 -0.02(-0.23%)
May 17, 2018 8.670 8.710 8.620 8.670 61,532 -0.03(-0.34%)
May 16, 2018 8.633 8.710 8.611 8.700 51,020 +0.06(+0.74%)
May 15, 2018 8.625 8.710 8.580 8.636 67,780 -0.06(-0.73%)
May 14, 2018 8.770 8.800 8.700 8.700 40,198 -0.01(-0.11%)
May 11, 2018 8.670 8.730 8.630 8.710 41,932 +0.02(+0.23%)
May 10, 2018 8.510 8.720 8.482 8.690 57,695 +0.09(+1.05%)
May 09, 2018 8.540 8.610 8.525 8.600 54,657 +0.02(+0.23%)
May 08, 2018 8.572 8.710 8.570 8.580 67,830 -0.05(-0.64%)
May 07, 2018 8.552 8.665 8.552 8.635 51,503 +0.07(+0.88%)
May 04, 2018 8.499 8.650 8.490 8.560 46,053 +0.00(+0.00%)
May 03, 2018 8.521 8.580 8.430 8.560 50,417 +0.16(+1.90%)
May 02, 2018 8.480 8.590 8.400 8.400 44,614 +0.03(+0.41%)
May 01, 2018 8.330 8.366 8.296 8.366 62,124 -0.01(-0.17%)
Apr 30, 2018 8.392 8.436 8.360 8.380 80,274 +0.04(+0.48%)
Apr 27, 2018 8.320 8.410 8.320 8.340 62,043 -0.02(-0.24%)
Apr 26, 2018 8.360 8.420 8.352 8.360 56,031 +0.06(+0.78%)
Apr 25, 2018 8.253 8.350 8.240 8.295 39,568 +0.00(+0.00%)
Apr 24, 2018 8.387 8.390 8.260 8.295 93,547 -0.06(-0.72%)
Apr 23, 2018 8.350 8.400 8.330 8.355 44,886 +0.00(+0.00%)
Apr 20, 2018 8.360 8.400 8.310 8.355 44,882 -0.04(-0.54%)
Apr 19, 2018 8.400 8.460 8.370 8.400 52,092 -0.00(-0.06%)
Apr 18, 2018 8.370 8.440 8.360 8.405 52,274 +0.01(+0.18%)
Apr 17, 2018 8.240 8.390 8.240 8.390 57,214 +0.07(+0.84%)
Apr 16, 2018 8.230 8.320 8.210 8.320 102,460 +0.21(+2.59%)
Apr 13, 2018 8.170 8.240 8.110 8.110 53,439 +0.00(+0.06%)
Apr 12, 2018 8.120 8.140 8.090 8.105 129,292 -0.01(-0.12%)
Apr 11, 2018 8.120 8.180 8.100 8.115 35,124 -0.02(-0.18%)
Apr 10, 2018 8.110 8.170 8.100 8.130 51,047 +0.30(+3.77%)
Apr 09, 2018 7.920 7.950 7.820 7.835 51,101 +0.09(+1.23%)
Apr 06, 2018 7.795 7.840 7.720 7.740 88,365 -0.08(-1.09%)
Apr 05, 2018 7.820 7.850 7.790 7.825 84,458 +0.23(+2.96%)
Apr 04, 2018 7.500 7.660 7.500 7.600 84,920 +0.00(+0.07%)
Apr 03, 2018 7.620 7.660 7.530 7.595 75,044 -0.11(-1.36%)
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.