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

Acs Actividades ADR (OP: ACSAY )

8.540 -0.090 (-1.04%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 20, 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 (%)
Oct 31, 2019 8.080 8.100 8.030 8.060 60,373 -0.07(-0.86%)
Oct 30, 2019 8.060 8.130 8.010 8.130 47,670 -0.01(-0.12%)
Oct 29, 2019 8.110 8.160 8.070 8.140 56,321 +0.07(+0.87%)
Oct 28, 2019 8.023 8.130 8.023 8.070 52,481 +0.08(+1.06%)
Oct 25, 2019 7.980 8.100 7.960 7.985 64,200 +0.02(+0.28%)
Oct 24, 2019 7.960 8.039 7.940 7.963 37,563 -0.03(-0.34%)
Oct 23, 2019 7.920 8.000 7.902 7.990 70,731 +0.08(+0.98%)
Oct 22, 2019 7.900 7.965 7.870 7.912 63,884 -0.02(-0.22%)
Oct 21, 2019 7.920 7.970 7.890 7.930 63,569 -0.04(-0.50%)
Oct 18, 2019 7.900 8.000 7.880 7.970 109,700 +0.04(+0.50%)
Oct 17, 2019 7.975 8.000 7.910 7.930 71,309 +0.07(+0.89%)
Oct 16, 2019 7.850 7.930 7.850 7.860 43,554 -0.09(-1.13%)
Oct 15, 2019 7.892 8.040 7.892 7.950 52,300 +0.06(+0.76%)
Oct 14, 2019 7.920 7.950 7.890 7.890 33,731 -0.04(-0.50%)
Oct 11, 2019 7.845 7.960 7.840 7.930 46,000 +0.31(+4.07%)
Oct 10, 2019 7.658 7.710 7.620 7.620 82,707 +0.03(+0.40%)
Oct 09, 2019 7.590 7.610 7.560 7.590 79,524 +0.06(+0.80%)
Oct 08, 2019 7.568 7.630 7.530 7.530 150,612 -0.16(-2.08%)
Oct 07, 2019 7.653 7.750 7.653 7.690 53,478 -0.02(-0.26%)
Oct 04, 2019 7.647 7.710 7.630 7.710 239,900 +0.11(+1.45%)
Oct 03, 2019 7.580 7.660 7.540 7.600 56,774 +0.06(+0.80%)
Oct 02, 2019 7.600 7.650 7.520 7.540 90,044 -0.28(-3.58%)
Oct 01, 2019 7.938 7.938 7.800 7.820 62,333 -0.11(-1.39%)
Sep 30, 2019 7.900 7.970 7.880 7.930 136,956 +0.21(+2.72%)
Sep 27, 2019 7.702 7.780 7.690 7.720 60,700 +0.05(+0.65%)
Sep 26, 2019 7.738 7.760 7.670 7.670 77,899 +0.13(+1.72%)
Sep 25, 2019 7.520 7.580 7.481 7.540 64,878 -0.11(-1.44%)
Sep 24, 2019 7.725 7.760 7.620 7.650 82,648 -0.06(-0.78%)
Sep 23, 2019 7.720 7.820 7.700 7.710 56,614 -0.16(-2.01%)
Sep 20, 2019 7.908 7.910 7.830 7.868 346,300 +0.03(+0.36%)
Sep 19, 2019 7.870 7.980 7.840 7.840 71,661 -0.05(-0.68%)
Sep 18, 2019 7.910 7.960 7.860 7.894 130,748 -0.08(-0.96%)
Sep 17, 2019 7.828 7.970 7.820 7.970 93,090 +0.16(+2.05%)
Sep 16, 2019 7.848 7.880 7.810 7.810 110,573 -0.10(-1.26%)
Sep 13, 2019 8.020 8.039 7.900 7.910 122,300 -0.08(-1.00%)
Sep 12, 2019 8.010 8.088 7.980 7.990 118,149 -0.07(-0.87%)
Sep 11, 2019 8.040 8.080 8.008 8.060 69,854 +0.10(+1.26%)
Sep 10, 2019 7.968 8.020 7.920 7.960 82,940 +0.21(+2.71%)
Sep 09, 2019 7.771 7.771 7.710 7.750 55,940 +0.13(+1.71%)
Sep 06, 2019 7.688 7.688 7.620 7.620 79,700 +0.02(+0.26%)
Sep 05, 2019 7.732 7.740 7.600 7.600 128,628 -0.01(-0.16%)
Sep 04, 2019 7.660 7.660 7.590 7.612 197,907 +0.07(+0.95%)
Sep 03, 2019 7.576 7.600 7.500 7.540 132,455 +0.05(+0.67%)
Aug 30, 2019 7.588 7.588 7.470 7.490 58,500 -0.05(-0.68%)
Aug 29, 2019 7.536 7.620 7.520 7.541 77,279 +0.17(+2.32%)
Aug 28, 2019 7.380 7.420 7.360 7.370 118,338 -0.02(-0.27%)
Aug 27, 2019 7.463 7.463 7.370 7.390 312,600 +0.02(+0.22%)
Aug 26, 2019 7.362 7.400 7.330 7.374 117,246 +0.09(+1.29%)
Aug 23, 2019 7.398 7.432 7.230 7.280 153,100 -0.06(-0.82%)
Aug 22, 2019 7.440 7.460 7.340 7.340 244,609 -0.03(-0.41%)
Aug 21, 2019 7.450 7.450 7.370 7.370 88,512 +0.12(+1.65%)
Aug 20, 2019 7.328 7.328 7.250 7.250 275,658 -0.14(-1.95%)
Aug 19, 2019 7.440 7.510 7.390 7.395 102,293 +0.15(+2.10%)
Aug 16, 2019 7.210 7.400 7.184 7.243 220,800 +0.02(+0.32%)
Aug 15, 2019 7.232 7.320 7.200 7.220 177,471 -0.05(-0.69%)
Aug 14, 2019 7.402 7.410 7.270 7.270 152,178 -0.30(-3.99%)
Aug 13, 2019 7.482 7.710 7.480 7.572 130,664 +0.07(+0.96%)
Aug 12, 2019 7.580 7.680 7.490 7.500 118,380 -0.21(-2.72%)
Aug 09, 2019 7.768 7.780 7.650 7.710 132,000 -0.07(-0.90%)
Aug 08, 2019 7.710 8.050 7.690 7.780 69,738 +0.12(+1.57%)
Aug 07, 2019 7.560 7.660 7.560 7.660 134,589 +0.10(+1.32%)
Aug 06, 2019 7.598 7.870 7.530 7.560 161,811 +0.01(+0.20%)
Aug 05, 2019 7.830 7.830 7.540 7.545 53,120 -0.29(-3.64%)
Aug 02, 2019 7.968 7.980 7.800 7.830 52,200 -0.17(-2.12%)
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.