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

Acs Actividades ADR (OP: ACSAY )

8.060 +0.060 (+0.75%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 6.326 6.326 6.310 6.322 896 +0.03(+0.51%)
Mar 30, 2023 6.290 6.290 6.290 6.290 711 +0.11(+1.78%)
Mar 29, 2023 6.170 6.200 6.146 6.180 4,233 +0.16(+2.66%)
Mar 28, 2023 6.020 6.028 6.020 6.020 7,070 +0.01(+0.17%)
Mar 27, 2023 6.000 6.023 6.000 6.010 942 +0.03(+0.45%)
Mar 24, 2023 5.980 6.000 5.980 5.983 882 -0.20(-3.19%)
Mar 23, 2023 6.245 6.280 6.180 6.180 3,067 -0.03(-0.52%)
Mar 22, 2023 6.195 6.255 6.188 6.212 6,307 -0.02(-0.29%)
Mar 21, 2023 6.210 6.230 6.210 6.230 638 +0.16(+2.64%)
Mar 20, 2023 6.075 6.075 6.062 6.070 1,491 +0.17(+2.88%)
Mar 17, 2023 5.915 5.915 5.900 5.900 2,678 -0.12(-1.96%)
Mar 16, 2023 6.000 6.018 5.990 6.018 6,671 +0.12(+2.02%)
Mar 15, 2023 5.900 5.968 5.899 5.899 2,175 -0.18(-2.98%)
Mar 14, 2023 6.120 6.145 6.070 6.080 4,810 +0.12(+2.01%)
Mar 13, 2023 5.960 5.985 5.960 5.960 756 +0.04(+0.59%)
Mar 10, 2023 5.975 5.975 5.925 5.925 1,204 -0.00(-0.08%)
Mar 09, 2023 5.980 5.980 5.930 5.930 5,330 -0.11(-1.82%)
Mar 08, 2023 6.050 6.050 6.010 6.040 6,883 +0.05(+0.83%)
Mar 07, 2023 6.045 6.045 5.990 5.990 1,412 -0.07(-1.17%)
Mar 06, 2023 6.080 6.090 6.061 6.061 8,515 +0.00(+0.02%)
Mar 03, 2023 6.060 6.070 6.050 6.060 2,118 +0.04(+0.66%)
Mar 02, 2023 6.032 6.032 5.995 6.020 3,859 -0.08(-1.32%)
Mar 01, 2023 6.110 6.119 6.096 6.100 25,300 +0.10(+1.67%)
Feb 28, 2023 6.035 6.039 6.000 6.000 5,291 -0.01(-0.17%)
Feb 27, 2023 5.930 6.010 5.896 6.010 7,284 +0.17(+2.91%)
Feb 24, 2023 5.840 5.840 5.830 5.840 1,118 +0.02(+0.34%)
Feb 23, 2023 5.760 5.825 5.760 5.820 6,581 +0.22(+3.93%)
Feb 22, 2023 5.610 5.629 5.600 5.600 1,696 -0.10(-1.80%)
Feb 21, 2023 5.710 5.715 5.685 5.702 4,536 -0.15(-2.52%)
Feb 17, 2023 5.815 5.850 5.815 5.850 7,867 +0.06(+1.02%)
Feb 16, 2023 5.770 5.800 5.750 5.791 8,022 -0.03(-0.50%)
Feb 15, 2023 5.800 5.820 5.800 5.820 17,207 -0.06(-1.00%)
Feb 14, 2023 5.826 5.878 5.826 5.878 103,188 +0.12(+2.06%)
Feb 13, 2023 5.763 5.765 5.755 5.760 2,550 -0.05(-0.86%)
Feb 09, 2023 5.810 244 +0.01(+0.24%)
Feb 08, 2023 5.830 5.830 5.795 5.796 2,508 +0.01(+0.10%)
Feb 07, 2023 5.780 5.795 5.760 5.790 2,419 -0.01(-0.21%)
Feb 06, 2023 5.790 5.802 5.783 5.802 5,548 -0.18(-2.98%)
Feb 03, 2023 6.000 6.010 5.971 5.980 3,177 -0.02(-0.42%)
Feb 02, 2023 6.022 6.022 6.005 6.005 32,157 +0.02(+0.42%)
Feb 01, 2023 5.900 5.980 5.900 5.980 2,345 +0.15(+2.49%)
Jan 31, 2023 5.835 5.835 5.835 5.835 650 +0.03(+0.43%)
Jan 30, 2023 5.855 5.855 5.760 5.810 1,884 +0.09(+1.57%)
Jan 27, 2023 5.818 5.940 5.720 5.720 3,195 -0.20(-3.38%)
Jan 26, 2023 5.915 5.943 5.800 5.920 6,906 -0.00(-0.08%)
Jan 25, 2023 5.950 6.030 5.829 5.925 3,848 +0.21(+3.58%)
Jan 24, 2023 5.920 6.020 5.710 5.720 9,186 -0.11(-1.89%)
Jan 23, 2023 5.910 5.910 5.690 5.830 4,365 -0.02(-0.34%)
Jan 20, 2023 5.950 6.130 5.850 5.850 5,330 -0.21(-3.47%)
Jan 19, 2023 6.000 6.060 5.910 6.060 5,389 -0.02(-0.33%)
Jan 18, 2023 6.135 6.150 6.080 6.080 6,719 -0.03(-0.41%)
Jan 17, 2023 6.080 6.200 6.080 6.105 12,113 +0.04(+0.58%)
Jan 13, 2023 6.130 6.130 6.070 6.070 1,750 -0.16(-2.57%)
Jan 12, 2023 6.175 6.230 6.120 6.230 1,564 +0.28(+4.71%)
Jan 11, 2023 6.020 6.020 5.950 5.950 3,817 -0.06(-1.00%)
Jan 10, 2023 6.000 6.030 6.000 6.010 14,749 +0.00(+0.00%)
Jan 09, 2023 6.040 6.050 6.010 6.010 4,602 +0.14(+2.39%)
Jan 06, 2023 5.870 5.870 5.870 5.870 475 +0.14(+2.44%)
Jan 05, 2023 5.710 5.730 5.710 5.730 6,630 +0.00(+0.00%)
Jan 04, 2023 5.740 5.770 5.730 5.730 93,609 +0.02(+0.35%)
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.