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 (%)
May 31, 2022 5.620 5.640 5.615 5.640 13,379 -0.03(-0.53%)
May 27, 2022 5.640 5.670 5.640 5.670 36,021 +0.07(+1.18%)
May 26, 2022 5.565 5.610 5.565 5.604 20,072 +0.10(+1.89%)
May 25, 2022 5.460 5.500 5.440 5.500 19,160 -0.01(-0.11%)
May 24, 2022 5.450 5.510 5.410 5.506 97,816 +0.08(+1.40%)
May 23, 2022 5.400 5.450 5.400 5.430 6,749 +0.09(+1.69%)
May 20, 2022 5.285 5.340 5.278 5.340 13,938 +0.05(+0.98%)
May 19, 2022 5.300 5.310 5.260 5.288 6,049 +0.03(+0.53%)
May 18, 2022 5.310 5.345 5.240 5.260 23,741 +0.00(+0.00%)
May 17, 2022 5.220 5.260 5.210 5.260 27,710 +0.16(+3.14%)
May 16, 2022 5.050 5.110 5.030 5.100 18,988 +0.08(+1.59%)
May 13, 2022 4.950 5.020 4.950 5.020 21,955 -0.01(-0.12%)
May 12, 2022 5.000 5.040 4.900 5.026 21,802 +0.01(+0.12%)
May 11, 2022 5.110 5.144 5.020 5.020 33,917 +0.03(+0.60%)
May 10, 2022 5.060 5.070 4.960 4.990 43,554 +0.06(+1.22%)
May 09, 2022 4.960 4.990 4.930 4.930 19,697 -0.12(-2.38%)
May 06, 2022 5.060 5.080 5.034 5.050 34,203 -0.02(-0.39%)
May 05, 2022 5.145 5.150 5.040 5.070 32,419 -0.14(-2.69%)
May 04, 2022 5.122 5.230 5.090 5.210 25,577 +0.06(+1.17%)
May 03, 2022 5.140 5.180 5.120 5.150 97,417 +0.10(+1.98%)
May 02, 2022 5.052 5.072 4.980 5.050 84,723 -0.03(-0.59%)
Apr 29, 2022 5.130 5.130 5.060 5.080 27,820 -0.11(-2.12%)
Apr 28, 2022 5.150 5.210 5.130 5.190 28,026 +0.04(+0.78%)
Apr 27, 2022 5.150 5.172 5.110 5.150 15,005 -0.02(-0.39%)
Apr 26, 2022 5.260 5.260 5.160 5.170 35,360 -0.06(-1.15%)
Apr 25, 2022 5.168 5.240 5.168 5.230 22,910 +0.01(+0.19%)
Apr 22, 2022 5.285 5.293 5.204 5.220 31,152 -0.05(-0.95%)
Apr 21, 2022 5.370 5.370 5.270 5.270 14,410 -0.08(-1.50%)
Apr 20, 2022 5.342 5.360 5.310 5.350 20,477 +0.02(+0.38%)
Apr 19, 2022 5.270 5.330 5.270 5.330 24,439 +0.10(+1.91%)
Apr 18, 2022 5.280 5.300 5.230 5.230 9,184 -0.10(-1.97%)
Apr 14, 2022 5.335 5.350 5.305 5.335 20,981 -0.01(-0.28%)
Apr 13, 2022 5.320 5.350 5.294 5.350 10,845 +0.12(+2.29%)
Apr 12, 2022 5.295 5.310 5.220 5.230 17,053 -0.02(-0.38%)
Apr 11, 2022 5.270 5.280 5.240 5.250 15,163 +0.10(+1.94%)
Apr 08, 2022 5.140 5.190 5.110 5.150 7,057 +0.02(+0.39%)
Apr 07, 2022 5.130 5.130 5.070 5.130 36,659 +0.08(+1.58%)
Apr 06, 2022 5.056 5.100 5.050 5.050 10,466 -0.21(-3.99%)
Apr 05, 2022 5.235 5.265 5.235 5.260 13,756 -0.01(-0.19%)
Apr 04, 2022 5.280 5.293 5.270 5.270 15,765 -0.11(-2.04%)
Apr 01, 2022 5.380 5.390 5.370 5.380 18,507 +0.02(+0.37%)
Mar 31, 2022 5.440 5.440 5.340 5.360 10,638 -0.08(-1.47%)
Mar 30, 2022 5.450 5.480 5.420 5.440 5,922 -0.06(-1.09%)
Mar 29, 2022 5.489 5.510 5.440 5.500 30,603 +0.09(+1.66%)
Mar 28, 2022 5.360 5.410 5.360 5.410 22,986 +0.04(+0.74%)
Mar 25, 2022 5.360 5.400 5.355 5.370 6,722 -0.03(-0.56%)
Mar 24, 2022 5.390 5.400 5.340 5.400 15,126 +0.09(+1.69%)
Mar 23, 2022 5.330 5.360 5.290 5.310 18,812 -0.07(-1.30%)
Mar 22, 2022 5.320 5.400 5.320 5.380 55,677 +0.10(+1.89%)
Mar 21, 2022 5.290 5.370 5.240 5.280 26,894 +0.00(+0.00%)
Mar 18, 2022 5.250 5.340 5.250 5.280 24,599 -0.13(-2.40%)
Mar 17, 2022 5.360 5.470 5.360 5.410 23,100 +0.11(+2.08%)
Mar 16, 2022 5.320 5.360 5.260 5.300 14,620 +0.08(+1.53%)
Mar 15, 2022 5.190 5.250 5.165 5.220 48,330 +0.08(+1.56%)
Mar 14, 2022 5.185 5.200 5.130 5.140 62,034 +0.11(+2.19%)
Mar 11, 2022 5.110 5.110 5.000 5.030 26,860 +0.09(+1.82%)
Mar 10, 2022 4.950 4.990 4.935 4.940 30,200 -0.03(-0.60%)
Mar 09, 2022 4.960 5.060 4.950 4.970 28,212 +0.24(+5.07%)
Mar 08, 2022 4.680 4.830 4.641 4.730 153,581 +0.30(+6.77%)
Mar 07, 2022 4.527 4.527 4.378 4.430 118,748 -0.18(-3.90%)
Mar 04, 2022 4.620 4.640 4.590 4.610 23,776 -0.17(-3.56%)
Mar 03, 2022 4.790 4.850 4.765 4.780 43,291 -0.15(-3.04%)
Mar 02, 2022 4.930 4.952 4.890 4.930 25,741 +0.22(+4.67%)
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.