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

Acs Actividades ADR (OP: ACSAY )

8.024 +0.134 (+1.70%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 16, 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 (%)
Apr 15, 2024 7.960 7.960 7.890 7.890 2,887 -0.13(-1.62%)
Apr 12, 2024 7.995 8.030 7.995 8.020 2,909 -0.01(-0.06%)
Apr 11, 2024 7.990 8.070 7.990 8.025 5,945 +0.03(+0.41%)
Apr 10, 2024 8.060 8.060 7.980 7.992 18,233 -0.15(-1.81%)
Apr 09, 2024 8.150 8.180 8.140 8.140 23,254 -0.01(-0.12%)
Apr 08, 2024 8.150 8.190 8.150 8.150 4,014 -0.01(-0.13%)
Apr 05, 2024 8.130 8.180 8.130 8.161 6,446 -0.01(-0.17%)
Apr 04, 2024 8.270 8.270 8.170 8.175 6,908 -0.13(-1.62%)
Apr 03, 2024 8.320 8.350 8.310 8.310 8,203 +0.05(+0.61%)
Apr 02, 2024 8.255 8.260 8.227 8.260 236,529 -0.11(-1.31%)
Apr 01, 2024 8.330 8.370 8.330 8.370 2,739 +0.06(+0.72%)
Mar 28, 2024 8.270 8.370 8.270 8.310 11,055 -0.33(-3.80%)
Mar 27, 2024 8.685 8.685 8.590 8.638 8,056 +0.03(+0.35%)
Mar 26, 2024 8.611 8.630 8.580 8.608 8,961 -0.03(-0.37%)
Mar 25, 2024 8.692 8.692 8.610 8.640 7,348 -0.04(-0.47%)
Mar 22, 2024 8.650 8.720 8.650 8.680 3,582 -0.06(-0.68%)
Mar 21, 2024 8.785 8.800 8.740 8.740 297,945 +0.04(+0.46%)
Mar 20, 2024 8.690 8.700 8.690 8.700 924 +0.11(+1.28%)
Mar 19, 2024 8.490 8.590 8.490 8.590 1,011 -0.05(-0.58%)
Mar 18, 2024 8.646 8.646 8.640 8.640 1,326 +0.01(+0.12%)
Mar 15, 2024 8.560 8.630 8.560 8.630 1,891 -0.01(-0.16%)
Mar 14, 2024 8.675 8.675 8.640 8.644 18,554 -0.03(-0.30%)
Mar 13, 2024 8.690 8.690 8.670 8.670 2,580 +0.20(+2.36%)
Mar 12, 2024 8.488 8.488 8.470 8.470 895 +0.04(+0.53%)
Mar 11, 2024 8.415 8.425 8.415 8.425 529 -0.09(-1.06%)
Mar 08, 2024 8.435 8.515 8.420 8.515 2,727 +0.00(+0.03%)
Mar 07, 2024 8.520 8.540 8.502 8.512 5,658 +0.17(+2.07%)
Mar 06, 2024 8.355 8.355 8.340 8.340 681 +0.18(+2.21%)
Mar 05, 2024 8.180 8.180 8.160 8.160 932 +0.02(+0.18%)
Mar 04, 2024 8.170 8.170 8.130 8.145 1,904 +0.15(+1.94%)
Mar 01, 2024 7.890 7.995 7.890 7.990 10,095 -0.24(-2.92%)
Feb 29, 2024 8.190 8.230 8.100 8.230 2,462 +0.10(+1.17%)
Feb 28, 2024 8.110 8.135 8.110 8.135 523 +0.07(+0.93%)
Feb 27, 2024 8.060 8.060 8.060 8.060 182 +0.12(+1.51%)
Feb 26, 2024 7.930 7.955 7.930 7.940 998 -0.05(-0.58%)
Feb 23, 2024 7.960 7.990 7.960 7.986 596 +0.02(+0.26%)
Feb 22, 2024 7.990 7.990 7.965 7.965 1,291 +0.06(+0.82%)
Feb 21, 2024 7.882 7.900 7.880 7.900 1,564 +0.04(+0.45%)
Feb 20, 2024 7.912 7.912 7.865 7.865 1,586 +0.07(+0.83%)
Feb 16, 2024 7.775 7.800 7.775 7.800 1,447 -0.09(-1.14%)
Feb 15, 2024 7.890 7.920 7.870 7.890 15,606 +0.08(+1.02%)
Feb 14, 2024 7.796 7.810 7.761 7.810 920 +0.09(+1.17%)
Feb 13, 2024 7.755 7.755 7.710 7.720 6,901 -0.05(-0.64%)
Feb 12, 2024 7.769 7.769 7.769 7.769 323 +0.08(+1.05%)
Feb 09, 2024 7.635 7.689 7.625 7.689 2,404 -0.00(-0.05%)
Feb 08, 2024 7.651 7.695 7.651 7.692 1,454 -0.03(-0.36%)
Feb 07, 2024 7.740 7.760 7.680 7.720 15,848 -0.08(-1.03%)
Feb 06, 2024 7.800 7.800 7.800 7.800 408 -0.01(-0.13%)
Feb 05, 2024 7.802 7.810 7.800 7.810 1,948 -0.10(-1.26%)
Feb 02, 2024 7.900 7.920 7.896 7.910 10,413 -0.01(-0.19%)
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.