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

Acs Actividades DE C (OP: ACSAF )

41.22 UNCHANGED
Last Price Updated: 9:46 AM EDT, Apr 9, 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 30, 2021 33.05 33.05 33.05 33.05 200 -0.06(-0.18%)
Apr 29, 2021 33.11 33.11 33.11 33.11 100 -0.36(-1.08%)
Apr 28, 2021 32.51 33.47 32.51 33.47 857 +0.78(+2.39%)
Apr 26, 2021 32.69 32.69 32.69 0 +0.32(+0.99%)
Apr 22, 2021 32.37 32.37 32.37 0 -0.91(-2.73%)
Apr 16, 2021 33.28 33.28 33.28 0 +0.49(+1.49%)
Apr 15, 2021 32.79 32.79 32.79 32.79 100 -0.29(-0.88%)
Apr 14, 2021 33.08 33.08 33.08 7 +0.00(+0.00%)
Apr 13, 2021 33.08 33.08 33.08 33.08 101 +0.70(+2.16%)
Apr 06, 2021 32.38 32.38 32.38 0 +0.00(+0.00%)
Apr 05, 2021 32.38 32.38 32.38 9 +0.00(+0.00%)
Mar 30, 2021 32.38 32.38 32.38 0 +1.53(+4.96%)
Mar 29, 2021 30.85 30.85 30.85 82 +0.00(+0.00%)
Mar 23, 2021 30.85 30.85 30.85 0 -1.83(-5.61%)
Mar 19, 2021 32.68 32.68 32.68 0 +0.18(+0.55%)
Mar 17, 2021 32.50 32.50 32.50 0 -0.50(-1.52%)
Mar 16, 2021 33.00 33.00 33.00 33.00 200 +0.95(+2.96%)
Mar 10, 2021 32.05 32.05 32.05 0 +0.40(+1.28%)
Mar 09, 2021 30.80 30.80 31.65 192 +0.85(+2.75%)
Mar 05, 2021 30.80 30.80 30.80 0 -0.47(-1.50%)
Mar 04, 2021 32.11 32.11 31.27 31.27 200 +0.25(+0.81%)
Mar 03, 2021 31.02 31.02 31.02 3 +0.00(+0.00%)
Feb 26, 2021 31.02 31.02 31.02 0 +0.00(+0.00%)
Feb 24, 2021 31.02 31.02 31.02 0 +0.50(+1.63%)
Feb 23, 2021 30.52 30.52 30.52 9 +0.00(+0.00%)
Feb 19, 2021 30.52 30.52 30.52 0 -0.84(-2.67%)
Feb 18, 2021 31.36 31.36 31.36 40 +0.00(+0.00%)
Feb 12, 2021 31.36 31.36 31.36 0 +0.07(+0.22%)
Feb 11, 2021 31.29 31.29 31.29 31.29 100 -0.29(-0.92%)
Feb 08, 2021 31.58 31.58 31.58 0 +0.00(+0.00%)
Feb 05, 2021 31.58 31.58 31.58 31.58 2,200 +0.54(+1.74%)
Feb 04, 2021 31.04 31.04 31.04 31.04 286 -0.38(-1.21%)
Feb 03, 2021 31.42 31.42 31.42 31.42 131 -0.36(-1.13%)
Feb 02, 2021 31.78 31.78 31.78 31.78 100 +0.23(+0.73%)
Feb 01, 2021 31.55 31.55 31.55 31.55 493 -0.01(-0.03%)
Jan 28, 2021 31.56 31.56 31.56 0 +1.06(+3.48%)
Jan 27, 2021 30.50 30.50 30.50 30.50 100 -3.01(-9.00%)
Jan 22, 2021 33.51 33.51 33.51 0 +0.00(+0.00%)
Jan 21, 2021 33.51 33.51 33.51 33.51 1,183 -1.16(-3.33%)
Jan 20, 2021 34.67 34.67 34.67 34.67 100 -0.03(-0.09%)
Jan 19, 2021 34.82 34.82 34.70 34.70 200 +1.25(+3.74%)
Jan 12, 2021 33.45 33.45 33.45 0 +0.00(+0.00%)
Jan 11, 2021 33.45 33.45 33.45 20 +0.00(+0.00%)
Jan 08, 2021 33.45 33.45 33.45 33.45 2,300 -1.52(-4.33%)
Jan 06, 2021 34.97 34.97 34.97 0 +1.52(+4.55%)
Dec 23, 2020 33.44 33.44 33.44 0 +1.36(+4.25%)
Dec 22, 2020 32.08 32.08 32.08 32.08 100 -0.14(-0.44%)
Dec 18, 2020 32.22 32.22 32.22 0 -0.94(-2.83%)
Dec 17, 2020 33.16 33.16 33.16 2 +0.00(+0.00%)
Dec 16, 2020 33.03 33.16 33.03 33.16 244 +0.54(+1.66%)
Dec 11, 2020 32.62 32.62 32.62 0 +0.77(+2.42%)
Dec 10, 2020 31.83 31.85 31.83 31.85 200 -1.12(-3.40%)
Dec 08, 2020 32.97 32.97 32.97 0 +1.08(+3.39%)
Dec 07, 2020 31.89 31.89 31.89 31 +0.00(+0.00%)
Dec 04, 2020 31.89 31.89 31.89 20 +0.00(+0.00%)
Dec 03, 2020 33.03 33.03 31.89 31.89 795 +2.17(+7.30%)
Nov 30, 2020 29.72 29.72 29.72 0 +0.00(+0.00%)
Nov 23, 2020 29.72 29.72 29.72 0 +0.00(+0.00%)
Nov 20, 2020 29.72 29.72 29.72 29.72 100 -0.52(-1.72%)
Nov 19, 2020 30.24 30.24 30.24 66 +0.00(+0.00%)
Nov 17, 2020 30.24 30.24 30.24 0 +0.01(+0.03%)
Nov 16, 2020 30.23 30.23 30.23 30.23 640 +1.17(+4.02%)
Nov 12, 2020 29.06 29.06 29.06 0 -1.03(-3.41%)
Nov 10, 2020 30.09 30.09 30.09 0 +1.72(+6.06%)
Nov 09, 2020 28.37 28.37 28.37 28.37 418 +2.85(+11.18%)
Nov 06, 2020 25.52 25.52 25.52 41 +0.00(+0.00%)
Nov 04, 2020 25.52 25.52 25.52 0 +0.30(+1.18%)
Nov 02, 2020 25.22 25.22 25.22 0 -2.18(-7.96%)
Oct 20, 2020 27.40 27.40 27.40 0 +0.00(+0.00%)
Oct 19, 2020 27.40 27.40 27.40 1 +0.00(+0.00%)
Oct 15, 2020 27.40 27.40 27.40 0 -2.21(-7.45%)
Oct 08, 2020 29.61 29.61 29.61 0 +0.91(+3.19%)
Oct 07, 2020 28.69 28.69 28.69 28.69 115 +0.06(+0.21%)
Oct 06, 2020 28.63 28.63 28.63 28.63 2,000 +0.73(+2.62%)
Oct 05, 2020 27.90 28.90 27.90 27.90 602 +6.04(+27.65%)
Oct 01, 2020 21.86 21.86 21.86 0 -3.86(-15.02%)
Sep 29, 2020 25.72 25.72 25.72 0 +0.00(+0.00%)
Sep 23, 2020 25.72 25.72 25.72 0 +0.00(+0.00%)
Sep 22, 2020 25.72 25.72 25.72 56 +0.00(+0.00%)
Sep 21, 2020 25.72 25.72 25.72 5 +0.00(+0.00%)
Sep 17, 2020 25.72 25.72 25.72 0 +0.00(+0.00%)
Sep 15, 2020 25.72 25.72 25.72 0 +0.00(+0.00%)
Sep 11, 2020 25.72 25.72 25.72 0 +1.36(+5.56%)
Sep 09, 2020 24.36 24.36 24.36 0 +0.04(+0.18%)
Sep 08, 2020 23.37 23.37 24.32 1,950 +0.95(+4.07%)
Sep 04, 2020 23.37 23.37 23.37 23.37 100 -1.01(-4.14%)
Sep 01, 2020 24.38 24.38 24.38 0 +0.44(+1.83%)
Aug 31, 2020 23.94 23.94 23.94 23.94 166 -1.38(-5.46%)
Aug 26, 2020 25.32 25.32 25.32 0 -0.27(-1.04%)
Aug 24, 2020 25.59 25.59 25.59 0 +0.54(+2.16%)
Aug 21, 2020 25.05 25.05 25.05 2 +0.00(+0.00%)
Aug 18, 2020 25.05 25.05 25.05 0 +1.03(+4.27%)
Aug 14, 2020 24.02 24.02 24.02 0 -0.86(-3.47%)
Aug 12, 2020 24.89 24.89 24.89 0 +0.00(+0.00%)
Aug 11, 2020 24.89 24.89 24.89 32 +0.00(+0.00%)
Aug 10, 2020 24.89 24.89 24.89 24.89 300 +0.44(+1.80%)
Aug 07, 2020 24.45 24.45 24.45 24.45 100 +0.16(+0.66%)
Aug 06, 2020 24.29 24.29 24.29 13 +0.00(+0.00%)
Aug 04, 2020 24.29 24.29 24.29 0 +1.16(+5.03%)
Aug 03, 2020 23.13 23.13 23.13 23.13 12,121 -1.42(-5.79%)
Jul 29, 2020 24.55 24.55 24.55 0 +0.00(+0.00%)
Jul 28, 2020 24.55 24.55 24.55 24.55 22,779 -1.08(-4.21%)
Jul 24, 2020 25.63 25.63 25.63 0 -0.58(-2.21%)
Jul 22, 2020 26.21 26.21 26.21 0 +0.00(+0.00%)
Jul 21, 2020 26.21 26.21 26.21 26.21 123 -0.26(-0.98%)
Jul 20, 2020 26.76 26.76 26.47 26.47 614 -0.27(-1.01%)
Jul 13, 2020 26.74 26.74 26.74 0 +0.00(+0.00%)
Jul 06, 2020 26.74 26.74 26.74 0 +0.49(+1.87%)
Jul 02, 2020 26.00 26.25 26.00 26.25 500 +0.75(+2.94%)
Jul 01, 2020 25.50 25.50 25.50 25.50 100 +0.28(+1.11%)
Jun 30, 2020 25.22 25.22 25.22 25.22 351 +0.34(+1.35%)
Jun 29, 2020 25.25 25.25 24.88 24.88 395 +0.63(+2.61%)
Jun 26, 2020 24.13 24.25 24.13 24.25 300 -3.30(-11.98%)
Jun 24, 2020 27.55 27.55 27.55 0 +0.00(+0.00%)
Jun 23, 2020 26.82 27.55 26.81 27.55 1,125 +0.54(+2.00%)
Jun 22, 2020 27.20 27.21 27.00 27.01 1,546 -0.70(-2.52%)
Jun 19, 2020 27.71 27.71 27.71 1 +0.00(+0.00%)
Jun 17, 2020 27.71 27.71 27.71 0 +0.00(+0.00%)
Jun 16, 2020 27.71 27.71 27.71 27.71 1,743 -1.10(-3.83%)
Jun 09, 2020 28.81 28.81 28.81 0 -1.33(-4.41%)
Jun 08, 2020 30.14 30.14 30.14 30.14 11,536 +1.27(+4.40%)
Jun 04, 2020 28.87 28.87 28.87 0 +1.57(+5.75%)
Jun 02, 2020 27.30 27.30 27.30 0 +0.88(+3.32%)
Jun 01, 2020 26.42 26.42 26.42 26.42 310 +0.24(+0.92%)
May 28, 2020 26.18 26.18 26.18 0 +0.02(+0.09%)
May 26, 2020 26.16 26.16 26.16 0 +3.56(+15.75%)
May 22, 2020 22.60 22.60 22.60 22.60 1,400 -1.36(-5.66%)
May 20, 2020 23.96 23.96 23.96 0 +0.00(+0.00%)
May 19, 2020 23.96 23.96 23.96 1 +0.00(+0.00%)
May 14, 2020 23.96 23.96 23.96 0 -1.04(-4.18%)
May 13, 2020 25.00 25.00 25.00 25.00 614 -0.25(-0.99%)
May 12, 2020 25.25 25.25 25.25 25.25 500 -0.55(-2.12%)
May 08, 2020 25.80 25.80 25.80 0 +2.80(+12.16%)
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.