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 (%)
Jan 31, 2018 8.010 8.350 7.960 7.990 104,008 +0.03(+0.31%)
Jan 30, 2018 7.980 7.980 7.930 7.965 100,297 -0.19(-2.27%)
Jan 29, 2018 8.080 8.160 8.010 8.150 167,020 -0.08(-0.97%)
Jan 26, 2018 8.100 8.440 8.100 8.230 108,820 -0.07(-0.84%)
Jan 25, 2018 8.430 8.570 8.180 8.300 103,958 -0.21(-2.52%)
Jan 24, 2018 8.580 8.590 8.350 8.515 85,503 -0.42(-4.75%)
Jan 23, 2018 8.400 9.000 8.400 8.940 107,158 +0.32(+3.71%)
Jan 22, 2018 8.412 8.620 8.270 8.620 146,211 -0.02(-0.23%)
Jan 19, 2018 8.350 8.650 8.230 8.640 90,779 +0.01(+0.12%)
Jan 18, 2018 8.280 8.770 8.230 8.630 125,556 +0.14(+1.65%)
Jan 17, 2018 8.232 8.600 8.200 8.490 88,256 +0.19(+2.29%)
Jan 16, 2018 8.640 8.220 8.300 154,871 +0.14(+1.65%)
Jan 12, 2018 8.165 8.165 8.165 0 +0.14(+1.74%)
Jan 11, 2018 8.037 8.120 8.010 8.025 116,719 -0.03(-0.31%)
Jan 10, 2018 8.062 8.390 8.040 8.050 101,261 +0.00(+0.00%)
Jan 09, 2018 8.022 8.390 7.970 8.050 123,653 -0.38(-4.51%)
Jan 08, 2018 8.020 8.430 8.015 8.430 115,685 +0.28(+3.44%)
Jan 05, 2018 8.130 8.400 8.080 8.150 87,686 +0.15(+1.88%)
Jan 04, 2018 7.950 8.060 7.950 8.000 129,592 +0.24(+3.09%)
Jan 03, 2018 7.768 7.800 7.740 7.760 141,291 +0.02(+0.21%)
Jan 02, 2018 7.720 7.780 7.710 7.744 237,461 -0.05(-0.59%)
Dec 29, 2017 7.790 7.790 7.790 0 +0.04(+0.52%)
Dec 28, 2017 7.770 7.770 7.730 7.750 71,869 +0.03(+0.39%)
Dec 27, 2017 7.683 7.740 7.680 7.720 55,457 +0.06(+0.78%)
Dec 26, 2017 7.725 7.830 7.620 7.660 64,562 +0.00(+0.00%)
Dec 22, 2017 7.705 8.000 7.650 7.660 103,531 -0.20(-2.54%)
Dec 21, 2017 7.692 8.150 7.690 7.860 90,812 +0.22(+2.88%)
Dec 20, 2017 7.642 7.850 7.640 7.640 137,612 -0.02(-0.26%)
Dec 19, 2017 7.700 7.730 7.630 7.660 88,435 -0.00(-0.07%)
Dec 18, 2017 7.632 7.850 7.630 7.665 110,648 +0.09(+1.25%)
Dec 15, 2017 7.542 7.600 7.480 7.570 136,481 +0.09(+1.20%)
Dec 14, 2017 7.560 7.570 7.460 7.480 99,128 -0.41(-5.23%)
Dec 13, 2017 7.520 7.930 7.500 7.893 113,283 +0.37(+4.96%)
Dec 12, 2017 7.510 7.580 7.500 7.520 96,254 -0.08(-1.05%)
Dec 11, 2017 7.592 7.650 7.580 7.600 108,405 -0.02(-0.26%)
Dec 08, 2017 7.560 7.740 7.550 7.620 91,745 +0.05(+0.66%)
Dec 07, 2017 7.530 7.600 7.500 7.570 151,250 +0.07(+0.99%)
Dec 06, 2017 7.480 7.520 7.450 7.496 136,929 -0.01(-0.19%)
Dec 05, 2017 7.524 7.577 7.490 7.510 68,200 -0.12(-1.64%)
Dec 04, 2017 7.650 7.650 7.610 7.635 63,040 -0.00(-0.07%)
Dec 01, 2017 7.550 7.660 7.550 7.640 100,112 -0.02(-0.26%)
Nov 30, 2017 7.730 7.750 7.660 7.660 55,955 -0.06(-0.78%)
Nov 29, 2017 7.760 7.780 7.700 7.720 110,261 +0.00(+0.06%)
Nov 28, 2017 7.680 7.750 7.670 7.715 124,950 +0.00(+0.06%)
Nov 27, 2017 7.730 8.030 7.650 7.710 67,335 -0.16(-2.03%)
Nov 24, 2017 7.770 8.150 7.770 7.870 45,848 +0.08(+1.09%)
Nov 22, 2017 7.810 7.820 7.750 7.785 67,447 +0.08(+1.04%)
Nov 21, 2017 7.710 7.865 7.680 7.705 78,146 -0.02(-0.23%)
Nov 20, 2017 7.718 7.740 7.700 7.723 52,428 +0.04(+0.55%)
Nov 17, 2017 7.700 7.710 7.663 7.680 101,412 -0.10(-1.29%)
Nov 16, 2017 7.752 7.800 7.724 7.780 118,019 +0.20(+2.64%)
Nov 15, 2017 7.520 7.620 7.520 7.580 97,510 -0.05(-0.66%)
Nov 14, 2017 7.563 7.760 7.500 7.630 83,678 -0.01(-0.13%)
Nov 13, 2017 7.567 8.000 7.550 7.640 74,686 -0.06(-0.78%)
Nov 10, 2017 7.750 7.890 7.690 7.700 82,558 -0.08(-1.03%)
Nov 09, 2017 7.728 7.780 7.690 7.780 123,636 -0.05(-0.64%)
Nov 08, 2017 7.743 7.950 7.740 7.830 66,128 +0.06(+0.77%)
Nov 07, 2017 7.880 7.880 7.750 7.770 65,805 -0.16(-2.02%)
Nov 06, 2017 7.850 7.950 7.850 7.930 74,048 +0.01(+0.19%)
Nov 03, 2017 7.936 7.936 7.870 7.915 59,904 -0.12(-1.55%)
Nov 02, 2017 7.975 8.040 7.960 8.040 40,232 +0.04(+0.50%)
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.