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 (%)
Oct 30, 2020 4.670 4.720 4.623 4.700 1,032,300 -0.04(-0.89%)
Oct 29, 2020 4.590 4.810 4.590 4.742 1,798,136 +0.11(+2.42%)
Oct 28, 2020 4.723 4.760 4.630 4.630 1,396,531 -0.23(-4.73%)
Oct 27, 2020 4.978 4.978 4.830 4.860 1,823,323 -0.17(-3.38%)
Oct 26, 2020 5.230 5.230 4.980 5.030 3,093,199 -0.36(-6.68%)
Oct 23, 2020 5.402 5.420 5.341 5.390 4,258,300 +0.07(+1.32%)
Oct 22, 2020 5.300 5.330 5.221 5.320 4,670,279 +0.02(+0.38%)
Oct 21, 2020 5.330 5.387 5.300 5.300 76,802 -0.06(-1.17%)
Oct 20, 2020 5.480 5.480 5.360 5.363 87,879 +0.03(+0.62%)
Oct 19, 2020 5.410 5.452 5.330 5.330 73,485 -0.06(-1.11%)
Oct 16, 2020 5.356 5.449 5.340 5.390 127,100 -0.06(-1.10%)
Oct 15, 2020 5.360 5.460 5.340 5.450 71,987 -0.08(-1.54%)
Oct 14, 2020 5.562 5.585 5.500 5.535 161,241 +0.08(+1.37%)
Oct 13, 2020 5.550 5.558 5.420 5.460 83,604 -0.20(-3.53%)
Oct 12, 2020 5.650 5.683 5.627 5.660 75,801 -0.09(-1.57%)
Oct 09, 2020 5.800 5.840 5.750 5.750 52,200 -0.09(-1.54%)
Oct 08, 2020 5.850 5.890 5.830 5.840 56,144 +0.11(+1.92%)
Oct 07, 2020 5.800 5.820 5.710 5.730 62,896 +0.01(+0.16%)
Oct 06, 2020 5.850 5.870 5.721 5.721 125,374 +0.06(+1.07%)
Oct 05, 2020 5.595 5.670 5.550 5.660 159,230 +0.18(+3.28%)
Oct 02, 2020 5.310 5.490 5.260 5.480 331,900 +1.20(+28.04%)
Oct 01, 2020 4.410 4.410 4.280 4.280 146,225 -0.17(-3.82%)
Sep 30, 2020 4.470 4.540 4.450 4.450 440,479 +0.06(+1.37%)
Sep 29, 2020 4.430 4.448 4.370 4.390 225,871 -0.13(-2.88%)
Sep 28, 2020 4.520 4.549 4.490 4.520 109,315 +0.12(+2.77%)
Sep 25, 2020 4.320 4.410 4.320 4.398 115,300 -0.05(-1.17%)
Sep 24, 2020 4.420 4.520 4.403 4.450 213,346 +0.03(+0.68%)
Sep 23, 2020 4.530 4.540 4.400 4.420 568,806 +0.10(+2.34%)
Sep 22, 2020 4.308 4.350 4.260 4.319 160,743 +0.05(+1.29%)
Sep 21, 2020 4.380 4.380 4.200 4.264 215,931 -0.45(-9.47%)
Sep 18, 2020 4.830 4.830 4.710 4.710 84,000 -0.21(-4.37%)
Sep 17, 2020 4.880 4.980 4.880 4.925 110,762 -0.04(-0.75%)
Sep 16, 2020 4.934 5.020 4.890 4.962 114,617 +0.06(+1.27%)
Sep 15, 2020 4.930 4.960 4.900 4.900 337,080 -0.04(-0.81%)
Sep 14, 2020 5.013 5.040 4.910 4.940 90,388 -0.02(-0.45%)
Sep 11, 2020 4.910 4.970 4.900 4.962 79,700 +0.10(+2.10%)
Sep 10, 2020 4.940 4.980 4.810 4.860 164,488 -0.04(-0.82%)
Sep 09, 2020 4.820 4.930 4.820 4.900 149,564 +0.10(+2.04%)
Sep 08, 2020 4.771 4.881 4.770 4.802 95,975 -0.11(-2.20%)
Sep 04, 2020 4.880 4.940 4.800 4.910 224,800 +0.00(+0.00%)
Sep 03, 2020 5.030 5.050 4.870 4.910 77,787 +0.00(+0.00%)
Sep 02, 2020 4.853 4.930 4.840 4.910 80,568 +0.11(+2.29%)
Sep 01, 2020 4.780 4.890 4.780 4.800 46,553 -0.04(-0.85%)
Aug 31, 2020 4.950 4.950 4.830 4.841 62,270 -0.15(-2.99%)
Aug 28, 2020 4.970 5.070 4.960 4.990 89,800 +0.03(+0.60%)
Aug 27, 2020 5.008 5.018 4.930 4.960 101,949 -0.02(-0.40%)
Aug 26, 2020 4.985 5.031 4.960 4.980 216,857 -0.01(-0.20%)
Aug 25, 2020 5.090 5.090 4.980 4.990 121,405 -0.16(-3.11%)
Aug 24, 2020 5.050 5.160 5.050 5.150 155,658 +0.14(+2.74%)
Aug 21, 2020 4.970 5.050 4.960 5.013 46,900 -0.01(-0.15%)
Aug 20, 2020 4.930 5.025 4.930 5.020 81,017 +0.00(+0.00%)
Aug 19, 2020 5.000 5.100 5.000 5.020 165,093 +0.04(+0.82%)
Aug 18, 2020 5.010 5.070 4.950 4.979 125,952 +0.05(+0.93%)
Aug 17, 2020 4.950 4.990 4.930 4.933 104,175 -0.01(-0.14%)
Aug 14, 2020 4.830 4.998 4.830 4.940 134,600 -0.06(-1.22%)
Aug 13, 2020 5.086 5.098 5.000 5.001 79,317 -0.11(-2.13%)
Aug 12, 2020 5.130 5.140 5.040 5.110 81,395 +0.04(+0.79%)
Aug 11, 2020 5.190 5.200 5.070 5.070 320,018 +0.16(+3.26%)
Aug 10, 2020 4.860 4.940 4.860 4.910 109,300 +0.14(+2.94%)
Aug 07, 2020 4.720 4.820 4.720 4.770 130,200 -0.14(-2.85%)
Aug 06, 2020 4.900 4.960 4.868 4.910 68,612 -0.06(-1.21%)
Aug 05, 2020 4.970 5.020 4.960 4.970 74,834 +0.14(+2.90%)
Aug 04, 2020 4.720 4.870 4.720 4.830 213,691 +0.19(+4.05%)
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.