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, 2020 4.680 4.690 4.510 4.510 484,500 -0.20(-4.25%)
Jul 30, 2020 4.705 4.740 4.630 4.710 290,898 -0.27(-5.42%)
Jul 29, 2020 4.980 5.000 4.900 4.980 56,869 +0.04(+0.81%)
Jul 28, 2020 5.000 5.000 4.940 4.940 99,546 -0.05(-1.00%)
Jul 27, 2020 4.970 5.050 4.970 4.990 58,956 -0.12(-2.35%)
Jul 24, 2020 5.210 5.220 5.110 5.110 71,400 -0.15(-2.85%)
Jul 23, 2020 5.322 5.430 5.260 5.260 126,004 -0.13(-2.41%)
Jul 22, 2020 5.345 5.390 5.328 5.390 222,929 +0.15(+2.86%)
Jul 21, 2020 5.290 5.349 5.240 5.240 227,947 -0.06(-1.13%)
Jul 20, 2020 5.300 5.400 5.270 5.300 102,261 -0.03(-0.56%)
Jul 17, 2020 5.300 5.490 5.290 5.330 617,700 +0.03(+0.57%)
Jul 16, 2020 5.430 5.430 5.290 5.300 372,638 -0.13(-2.39%)
Jul 15, 2020 5.480 5.490 5.410 5.430 160,347 +0.09(+1.78%)
Jul 14, 2020 5.240 5.360 5.240 5.335 121,959 +0.04(+0.66%)
Jul 13, 2020 5.440 5.459 5.300 5.300 102,247 -0.08(-1.49%)
Jul 10, 2020 5.280 5.389 5.270 5.380 53,400 +0.30(+5.91%)
Jul 09, 2020 5.190 5.200 5.000 5.080 133,996 -0.12(-2.31%)
Jul 08, 2020 5.298 5.298 5.140 5.200 146,564 -0.01(-0.19%)
Jul 07, 2020 5.316 5.316 5.200 5.210 57,506 -0.10(-1.88%)
Jul 06, 2020 5.510 5.510 5.310 5.310 55,016 +0.10(+1.92%)
Jul 02, 2020 5.220 5.650 5.150 5.210 225,200 -0.10(-1.88%)
Jul 01, 2020 5.315 5.385 5.200 5.310 170,131 +0.16(+3.11%)
Jun 30, 2020 5.270 5.340 5.030 5.150 224,883 -0.15(-2.83%)
Jun 29, 2020 5.251 5.380 5.010 5.300 120,526 +0.16(+3.11%)
Jun 26, 2020 5.247 5.260 4.940 5.140 163,400 -0.18(-3.39%)
Jun 25, 2020 5.249 5.380 4.990 5.320 164,347 +0.20(+3.91%)
Jun 24, 2020 5.262 5.280 5.110 5.120 114,797 -0.17(-3.13%)
Jun 23, 2020 5.650 5.650 5.110 5.286 288,342 +0.06(+1.06%)
Jun 22, 2020 5.210 5.300 5.180 5.230 193,528 +0.04(+0.69%)
Jun 19, 2020 5.404 5.410 5.160 5.194 183,300 -0.06(-1.12%)
Jun 18, 2020 5.241 5.340 5.200 5.253 134,400 -0.04(-0.74%)
Jun 17, 2020 5.440 5.455 5.280 5.292 184,762 -0.14(-2.54%)
Jun 16, 2020 5.518 5.540 5.343 5.430 207,349 +0.21(+4.10%)
Jun 15, 2020 5.030 5.270 4.950 5.216 193,859 +0.17(+3.29%)
Jun 12, 2020 5.170 5.180 4.956 5.050 123,600 +0.04(+0.80%)
Jun 11, 2020 5.171 5.230 5.010 5.010 113,648 -0.51(-9.24%)
Jun 10, 2020 5.663 5.670 5.510 5.520 219,481 -0.23(-4.00%)
Jun 09, 2020 5.787 5.850 5.750 5.750 111,307 -0.22(-3.69%)
Jun 08, 2020 6.033 6.080 5.930 5.970 177,302 +0.17(+2.93%)
Jun 05, 2020 5.860 5.890 5.760 5.800 111,600 +0.08(+1.40%)
Jun 04, 2020 5.750 5.820 5.650 5.720 191,698 -0.07(-1.21%)
Jun 03, 2020 5.690 5.885 5.690 5.790 76,687 +0.42(+7.82%)
Jun 02, 2020 5.382 5.450 5.310 5.370 422,212 +0.13(+2.48%)
Jun 01, 2020 5.150 5.365 5.150 5.240 479,180 +0.17(+3.36%)
May 29, 2020 5.050 5.220 4.980 5.070 157,400 -0.10(-1.94%)
May 28, 2020 5.193 5.230 5.150 5.170 115,395 +0.09(+1.77%)
May 27, 2020 5.320 5.340 5.000 5.080 120,952 -0.13(-2.50%)
May 26, 2020 5.150 5.420 5.100 5.210 319,451 +0.74(+16.55%)
May 22, 2020 4.490 4.607 4.390 4.470 96,300 -0.03(-0.67%)
May 21, 2020 4.470 4.590 4.470 4.500 257,751 +0.13(+2.97%)
May 20, 2020 4.360 4.489 4.330 4.370 722,649 -0.06(-1.35%)
May 19, 2020 4.460 4.570 4.360 4.430 305,290 -0.58(-11.58%)
May 18, 2020 4.880 5.030 4.877 5.010 284,230 +0.30(+6.48%)
May 15, 2020 4.780 4.780 4.640 4.705 182,900 -0.04(-0.74%)
May 14, 2020 4.740 4.804 4.690 4.740 250,575 -0.17(-3.46%)
May 13, 2020 5.071 5.200 4.910 4.910 349,604 -0.12(-2.39%)
May 12, 2020 5.070 5.150 5.010 5.030 224,299 -0.02(-0.40%)
May 11, 2020 5.090 5.230 4.950 5.050 204,332 -0.02(-0.39%)
May 08, 2020 5.130 5.140 5.000 5.070 218,700 +0.06(+1.20%)
May 07, 2020 4.980 5.040 4.920 5.010 233,477 +0.04(+0.80%)
May 06, 2020 5.007 5.020 4.910 4.970 225,701 +0.12(+2.45%)
May 05, 2020 4.910 4.980 4.850 4.851 174,203 +0.02(+0.43%)
May 04, 2020 4.820 4.888 4.780 4.830 250,743 +0.09(+1.90%)
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.