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 (%)
Jul 29, 2022 4.726 4.750 4.710 4.745 10,367 +0.09(+2.04%)
Jul 28, 2022 4.525 4.650 4.510 4.650 40,954 +0.02(+0.43%)
Jul 27, 2022 4.566 4.630 4.550 4.630 19,530 +0.14(+3.12%)
Jul 26, 2022 4.520 4.540 4.490 4.490 44,605 -0.16(-3.50%)
Jul 25, 2022 4.550 4.810 4.440 4.653 50,017 +0.20(+4.56%)
Jul 22, 2022 4.480 4.770 4.430 4.450 18,712 -0.01(-0.22%)
Jul 21, 2022 4.375 4.670 4.340 4.460 34,888 +0.08(+1.71%)
Jul 20, 2022 4.330 4.400 4.330 4.385 43,653 -0.15(-3.20%)
Jul 19, 2022 4.465 4.560 4.290 4.530 95,496 +0.22(+5.10%)
Jul 18, 2022 4.380 4.660 4.310 4.310 42,887 -0.25(-5.48%)
Jul 15, 2022 4.363 4.580 4.270 4.560 36,964 +0.40(+9.62%)
Jul 14, 2022 4.390 4.510 4.140 4.160 76,629 -0.31(-6.94%)
Jul 13, 2022 4.490 4.500 4.340 4.470 60,964 -0.04(-1.00%)
Jul 12, 2022 4.490 4.566 4.450 4.515 125,621 +0.04(+0.89%)
Jul 11, 2022 4.450 4.580 4.240 4.475 85,232 -0.08(-1.65%)
Jul 08, 2022 4.510 4.620 4.500 4.550 30,034 +0.27(+6.31%)
Jul 07, 2022 4.410 4.550 4.230 4.280 146,557 +0.00(+0.00%)
Jul 06, 2022 4.400 4.410 4.140 4.280 365,685 +0.03(+0.71%)
Jul 05, 2022 4.490 4.530 4.100 4.250 74,372 -0.16(-3.63%)
Jul 01, 2022 4.730 4.730 4.410 4.410 18,747 -0.42(-8.70%)
Jun 30, 2022 4.640 4.830 4.640 4.830 19,337 -0.04(-0.82%)
Jun 29, 2022 4.831 4.900 4.831 4.870 64,617 -0.05(-1.02%)
Jun 28, 2022 4.960 5.020 4.920 4.920 44,752 +0.02(+0.41%)
Jun 27, 2022 4.885 4.925 4.885 4.900 10,890 -0.07(-1.41%)
Jun 24, 2022 4.970 4.980 4.910 4.970 14,196 +0.06(+1.16%)
Jun 23, 2022 4.880 4.913 4.860 4.913 20,076 -0.03(-0.55%)
Jun 22, 2022 4.870 5.013 4.870 4.940 25,274 -0.09(-1.79%)
Jun 21, 2022 5.060 5.070 5.020 5.030 10,260 -0.05(-0.98%)
Jun 17, 2022 5.110 5.110 5.060 5.080 17,140 +0.09(+1.80%)
Jun 16, 2022 5.020 5.033 4.980 4.990 19,280 +0.00(+0.00%)
Jun 15, 2022 5.025 5.025 4.900 4.990 16,717 +0.05(+1.01%)
Jun 14, 2022 4.960 4.985 4.910 4.940 55,120 -0.11(-2.18%)
Jun 13, 2022 5.040 5.065 5.000 5.050 22,089 -0.24(-4.54%)
Jun 10, 2022 5.290 5.310 5.230 5.290 6,576 -0.08(-1.49%)
Jun 09, 2022 5.390 5.410 5.360 5.370 8,509 -0.32(-5.62%)
Jun 08, 2022 5.684 5.715 5.660 5.690 8,329 -0.03(-0.52%)
Jun 07, 2022 5.650 5.730 5.650 5.720 5,364 +0.05(+0.88%)
Jun 06, 2022 5.685 5.690 5.668 5.670 2,059 +0.04(+0.80%)
Jun 03, 2022 5.640 5.650 5.620 5.625 6,883 -0.04(-0.62%)
Jun 02, 2022 5.600 5.660 5.600 5.660 9,508 +0.11(+1.98%)
Jun 01, 2022 5.550 5.590 5.550 5.550 19,905 -0.09(-1.60%)
May 31, 2022 5.620 5.640 5.615 5.640 13,379 -0.03(-0.53%)
May 27, 2022 5.640 5.670 5.640 5.670 36,021 +0.07(+1.18%)
May 26, 2022 5.565 5.610 5.565 5.604 20,072 +0.10(+1.89%)
May 25, 2022 5.460 5.500 5.440 5.500 19,160 -0.01(-0.11%)
May 24, 2022 5.450 5.510 5.410 5.506 97,816 +0.08(+1.40%)
May 23, 2022 5.400 5.450 5.400 5.430 6,749 +0.09(+1.69%)
May 20, 2022 5.285 5.340 5.278 5.340 13,938 +0.05(+0.98%)
May 19, 2022 5.300 5.310 5.260 5.288 6,049 +0.03(+0.53%)
May 18, 2022 5.310 5.345 5.240 5.260 23,741 +0.00(+0.00%)
May 17, 2022 5.220 5.260 5.210 5.260 27,710 +0.16(+3.14%)
May 16, 2022 5.050 5.110 5.030 5.100 18,988 +0.08(+1.59%)
May 13, 2022 4.950 5.020 4.950 5.020 21,955 -0.01(-0.12%)
May 12, 2022 5.000 5.040 4.900 5.026 21,802 +0.01(+0.12%)
May 11, 2022 5.110 5.144 5.020 5.020 33,917 +0.03(+0.60%)
May 10, 2022 5.060 5.070 4.960 4.990 43,554 +0.06(+1.22%)
May 09, 2022 4.960 4.990 4.930 4.930 19,697 -0.12(-2.38%)
May 06, 2022 5.060 5.080 5.034 5.050 34,203 -0.02(-0.39%)
May 05, 2022 5.145 5.150 5.040 5.070 32,419 -0.14(-2.69%)
May 04, 2022 5.122 5.230 5.090 5.210 25,577 +0.06(+1.17%)
May 03, 2022 5.140 5.180 5.120 5.150 97,417 +0.10(+1.98%)
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.