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

Acs Actividades ADR (OP: ACSAY )

8.360 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Aug 31, 2023 7.012 7.020 6.969 6.990 18,546 +0.00(+0.00%)
Aug 30, 2023 7.038 7.050 6.990 6.990 7,742 +0.01(+0.14%)
Aug 29, 2023 6.942 6.990 6.902 6.980 45,126 +0.05(+0.72%)
Aug 28, 2023 6.930 6.930 6.790 6.930 7,111 +0.09(+1.32%)
Aug 25, 2023 6.865 6.865 6.785 6.840 9,540 -0.02(-0.29%)
Aug 24, 2023 6.880 6.910 6.832 6.860 8,104 -0.01(-0.15%)
Aug 23, 2023 6.852 6.870 6.845 6.870 6,191 +0.03(+0.44%)
Aug 22, 2023 6.850 6.850 6.815 6.840 21,844 +0.07(+1.03%)
Aug 21, 2023 6.771 6.800 6.770 6.770 5,832 -0.01(-0.15%)
Aug 18, 2023 6.735 6.780 6.730 6.780 4,319 +0.04(+0.59%)
Aug 17, 2023 6.777 6.840 6.725 6.740 17,703 -0.06(-0.88%)
Aug 16, 2023 6.790 6.840 6.790 6.800 8,329 -0.04(-0.58%)
Aug 15, 2023 6.845 6.860 6.819 6.840 7,722 -0.04(-0.58%)
Aug 14, 2023 6.840 6.890 6.840 6.880 13,831 -0.05(-0.72%)
Aug 11, 2023 6.915 6.940 6.890 6.930 3,073 +0.03(+0.43%)
Aug 10, 2023 6.950 6.950 6.895 6.900 1,976 +0.00(+0.00%)
Aug 09, 2023 6.880 6.900 6.880 6.900 1,814 +0.07(+1.02%)
Aug 08, 2023 6.810 6.830 6.806 6.830 1,759 -0.04(-0.58%)
Aug 07, 2023 6.860 6.880 6.860 6.870 2,389 -0.03(-0.42%)
Aug 04, 2023 6.900 6.900 6.865 6.899 663 +0.07(+1.01%)
Aug 03, 2023 6.760 6.830 6.760 6.830 628 +0.00(+0.00%)
Aug 02, 2023 6.880 6.880 6.830 6.830 528 -0.05(-0.80%)
Aug 01, 2023 6.905 6.910 6.885 6.885 3,667 -0.08(-1.08%)
Jul 31, 2023 6.990 7.000 6.960 6.960 964 -0.05(-0.66%)
Jul 28, 2023 7.006 7.006 7.006 7.006 508 +0.05(+0.78%)
Jul 27, 2023 6.960 6.963 6.929 6.952 1,830 +0.01(+0.17%)
Jul 26, 2023 6.890 6.960 6.890 6.940 1,252 +0.26(+3.89%)
Jul 25, 2023 6.675 6.680 6.661 6.680 958 -0.03(-0.44%)
Jul 24, 2023 6.695 6.710 6.670 6.710 904 -0.06(-0.93%)
Jul 21, 2023 6.772 6.772 6.772 6.772 311 +0.00(+0.03%)
Jul 20, 2023 6.820 6.820 6.770 6.770 954 +0.14(+2.12%)
Jul 18, 2023 6.630 93 +0.06(+0.91%)
Jul 17, 2023 6.754 6.754 6.570 6.570 81,126 -0.03(-0.45%)
Jul 14, 2023 6.600 6.600 6.600 6.600 298 -0.41(-5.85%)
Jul 13, 2023 6.740 7.070 6.730 7.010 180,379 +0.21(+3.09%)
Jul 12, 2023 6.705 6.800 6.651 6.800 2,307 -0.12(-1.73%)
Jul 11, 2023 6.680 7.070 6.520 6.920 2,705 +0.10(+1.47%)
Jul 10, 2023 6.595 6.820 6.595 6.820 3,476 +0.26(+3.96%)
Jul 07, 2023 6.520 6.946 6.520 6.560 4,382 +0.11(+1.71%)
Jul 06, 2023 6.200 6.747 6.200 6.450 15,162 -0.19(-2.86%)
Jul 05, 2023 6.548 6.640 6.350 6.640 5,044 -0.11(-1.63%)
Jul 03, 2023 7.030 7.030 6.750 6.750 2,103 -0.09(-1.32%)
Jun 30, 2023 6.950 6.950 6.840 6.840 687 -0.03(-0.36%)
Jun 29, 2023 6.860 6.865 6.860 6.865 944 +0.05(+0.73%)
Jun 28, 2023 6.799 6.825 6.799 6.815 2,855 -0.01(-0.15%)
Jun 27, 2023 6.740 6.825 6.740 6.825 2,572 +0.11(+1.56%)
Jun 26, 2023 6.732 6.732 6.700 6.720 1,606 +0.05(+0.75%)
Jun 23, 2023 6.694 6.707 6.670 6.670 6,534 -0.07(-1.04%)
Jun 22, 2023 6.765 6.800 6.740 6.740 3,116 -0.06(-0.88%)
Jun 21, 2023 6.790 6.840 6.790 6.800 8,334 +0.09(+1.34%)
Jun 20, 2023 6.725 6.750 6.710 6.710 7,269 -0.16(-2.26%)
Jun 16, 2023 6.810 6.888 6.810 6.865 3,370 +0.06(+0.81%)
Jun 15, 2023 6.810 6.810 6.766 6.810 969 +0.14(+2.04%)
Jun 14, 2023 6.725 6.728 6.674 6.674 1,916 -0.05(-0.68%)
Jun 13, 2023 6.750 6.750 6.690 6.720 2,425 -0.10(-1.47%)
Jun 12, 2023 6.810 6.820 6.795 6.820 2,245 +0.12(+1.79%)
Jun 09, 2023 6.716 6.720 6.700 6.700 3,261 +0.01(+0.15%)
Jun 08, 2023 6.710 6.710 6.690 6.690 13,796 +0.07(+1.13%)
Jun 07, 2023 6.670 6.670 6.610 6.615 3,966 -0.02(-0.30%)
Jun 06, 2023 6.635 6.635 6.617 6.635 818 -0.07(-1.04%)
Jun 05, 2023 6.676 6.720 6.650 6.705 2,700 +0.02(+0.30%)
Jun 02, 2023 6.670 6.690 6.655 6.685 35,037 -0.04(-0.52%)
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.