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 (%)
Jul 31, 2019 8.150 8.160 7.960 7.990 63,032 +0.02(+0.25%)
Jul 30, 2019 8.150 8.155 7.958 7.970 177,598 -0.19(-2.33%)
Jul 29, 2019 8.312 8.400 8.160 8.160 155,314 -0.13(-1.54%)
Jul 26, 2019 8.346 8.346 8.280 8.288 77,500 -0.05(-0.62%)
Jul 25, 2019 8.330 8.400 8.290 8.340 27,351 +0.00(+0.00%)
Jul 24, 2019 8.234 8.350 8.220 8.340 87,233 +0.07(+0.85%)
Jul 23, 2019 8.236 8.290 8.210 8.270 92,456 +0.06(+0.73%)
Jul 22, 2019 8.246 8.250 8.200 8.210 48,528 +0.01(+0.12%)
Jul 19, 2019 8.210 8.450 8.180 8.200 32,000 -0.01(-0.12%)
Jul 18, 2019 8.170 8.460 8.140 8.210 46,494 -0.27(-3.18%)
Jul 17, 2019 8.720 8.720 8.480 8.480 38,573 -0.24(-2.75%)
Jul 16, 2019 8.668 8.820 8.668 8.720 53,223 +0.03(+0.34%)
Jul 15, 2019 8.723 9.030 8.680 8.690 93,489 +0.03(+0.35%)
Jul 12, 2019 8.580 8.750 8.580 8.660 58,200 +0.10(+1.17%)
Jul 11, 2019 8.435 8.900 8.435 8.560 38,193 +0.27(+3.26%)
Jul 10, 2019 8.315 8.320 8.250 8.290 111,886 +0.04(+0.48%)
Jul 09, 2019 8.180 8.255 8.180 8.250 28,107 +0.08(+0.98%)
Jul 08, 2019 8.150 8.640 8.140 8.170 43,399 +0.12(+1.49%)
Jul 05, 2019 8.130 8.130 8.040 8.050 34,800 -0.42(-4.96%)
Jul 03, 2019 8.220 8.650 8.220 8.470 44,900 +0.37(+4.60%)
Jul 02, 2019 8.370 8.390 7.950 8.098 74,216 -0.17(-2.09%)
Jul 01, 2019 8.300 8.490 8.190 8.270 167,279 +0.14(+1.72%)
Jun 28, 2019 8.340 8.340 8.130 8.130 72,300 -0.03(-0.37%)
Jun 27, 2019 8.100 8.290 8.060 8.160 103,727 +0.15(+1.87%)
Jun 26, 2019 8.150 8.280 8.010 8.010 103,069 -0.15(-1.84%)
Jun 25, 2019 8.250 8.520 8.160 8.160 67,100 -0.18(-2.16%)
Jun 24, 2019 8.300 8.610 8.300 8.340 84,910 -0.16(-1.88%)
Jun 21, 2019 8.630 9.040 8.430 8.500 72,100 -0.22(-2.52%)
Jun 20, 2019 8.660 8.790 8.650 8.720 77,420 +0.26(+3.07%)
Jun 19, 2019 8.590 8.590 8.390 8.460 90,933 -0.03(-0.35%)
Jun 18, 2019 8.428 8.510 8.420 8.490 56,734 +0.16(+1.92%)
Jun 17, 2019 8.367 8.450 8.310 8.330 51,645 +0.03(+0.36%)
Jun 14, 2019 8.350 8.350 8.300 8.300 65,300 -0.15(-1.79%)
Jun 13, 2019 8.470 8.510 8.450 8.451 115,016 +0.00(+0.01%)
Jun 12, 2019 8.552 8.560 8.450 8.450 73,380 -0.18(-2.09%)
Jun 11, 2019 8.660 8.675 8.600 8.630 46,995 +0.10(+1.12%)
Jun 10, 2019 8.541 8.600 8.530 8.534 78,062 +0.12(+1.47%)
Jun 07, 2019 8.416 8.460 8.380 8.410 77,200 +0.07(+0.84%)
Jun 06, 2019 8.340 8.392 8.304 8.340 50,877 -0.02(-0.18%)
Jun 05, 2019 8.350 8.390 8.330 8.355 71,243 -0.01(-0.18%)
Jun 04, 2019 8.250 8.410 8.240 8.370 106,039 +0.17(+2.07%)
Jun 03, 2019 8.120 8.200 8.107 8.200 87,258 +0.04(+0.49%)
May 31, 2019 8.162 8.220 8.140 8.160 67,900 -0.08(-0.97%)
May 30, 2019 8.230 8.280 8.210 8.240 226,177 +0.01(+0.12%)
May 29, 2019 8.220 8.250 8.180 8.230 94,078 -0.16(-1.91%)
May 28, 2019 8.455 8.470 8.370 8.390 62,330 +0.05(+0.60%)
May 24, 2019 8.360 8.361 8.280 8.340 50,000 +0.11(+1.34%)
May 23, 2019 8.230 8.300 8.200 8.230 56,337 -0.26(-3.06%)
May 22, 2019 8.502 8.540 8.460 8.490 56,471 +0.02(+0.24%)
May 21, 2019 8.465 8.530 8.450 8.470 184,391 +0.12(+1.38%)
May 20, 2019 8.370 8.400 8.320 8.355 53,754 +0.04(+0.49%)
May 17, 2019 8.330 8.454 8.305 8.314 50,000 +0.04(+0.53%)
May 16, 2019 8.310 8.397 8.260 8.270 64,974 -0.01(-0.11%)
May 15, 2019 8.210 8.370 8.210 8.279 53,897 +0.01(+0.11%)
May 14, 2019 8.250 8.390 8.210 8.270 66,729 +0.01(+0.12%)
May 13, 2019 8.318 8.350 8.230 8.260 47,402 -0.22(-2.59%)
May 10, 2019 8.410 8.530 8.399 8.480 105,600 +0.19(+2.29%)
May 09, 2019 8.270 8.360 8.250 8.290 53,783 -0.10(-1.13%)
May 08, 2019 8.438 8.460 8.360 8.385 66,884 -0.10(-1.12%)
May 07, 2019 8.525 8.550 8.440 8.480 60,546 -0.14(-1.62%)
May 06, 2019 8.580 8.710 8.570 8.620 64,147 -0.32(-3.58%)
May 03, 2019 8.950 9.050 8.900 8.940 58,500 -0.09(-1.00%)
May 02, 2019 8.992 9.080 8.930 9.030 70,742 -0.04(-0.44%)
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.