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 (%)
Sep 27, 2017 36.52 36.52 36.52 0 -1.24(-3.28%)
Sep 20, 2017 37.76 37.76 37.76 0 -1.29(-3.30%)
Sep 19, 2017 39.05 39.05 39.05 39.05 705 +0.25(+0.64%)
Sep 18, 2017 38.80 38.80 38.80 38.80 117 +0.30(+0.78%)
Sep 15, 2017 38.50 38.50 38.50 38.50 1,061 +0.00(+0.00%)
Sep 11, 2017 38.50 38.50 38.50 0 +0.15(+0.39%)
Sep 06, 2017 38.35 38.35 38.35 80 +0.15(+0.38%)
Aug 28, 2017 38.20 38.20 38.20 0 -0.55(-1.41%)
Aug 25, 2017 38.75 38.75 38.75 38.75 135 +0.65(+1.71%)
Aug 17, 2017 38.10 38.10 38.10 0 +0.50(+1.33%)
Aug 14, 2017 37.60 37.60 37.60 0 +0.05(+0.13%)
Aug 10, 2017 37.55 37.55 37.55 139,741 -0.55(-1.44%)
Aug 02, 2017 38.10 38.10 38.10 4 -0.44(-1.14%)
Jul 28, 2017 38.54 38.54 38.54 200 +0.14(+0.36%)
Jul 25, 2017 38.40 38.40 38.40 16,286 +0.25(+0.66%)
Jul 21, 2017 38.15 38.15 38.15 0 -0.35(-0.91%)
Jul 07, 2017 38.50 38.50 38.50 0 -0.55(-1.41%)
Jul 05, 2017 39.05 39.05 39.05 52 -0.70(-1.76%)
Jul 03, 2017 39.75 39.75 39.75 39.75 0 +0.00(+0.00%)
Jun 28, 2017 39.75 39.75 39.75 0 -0.05(-0.13%)
Jun 27, 2017 39.80 39.80 39.80 39.80 525 -0.45(-1.12%)
Jun 21, 2017 40.25 40.25 40.25 0 -0.65(-1.59%)
Jun 19, 2017 40.90 40.90 40.90 40 -0.10(-0.24%)
Jun 14, 2017 41.00 41.00 41.00 129 +0.40(+0.99%)
Jun 07, 2017 40.60 40.60 40.60 0 +0.35(+0.87%)
Jun 05, 2017 40.25 40.25 40.25 22 +0.03(+0.07%)
Jun 02, 2017 40.22 40.22 40.22 40.22 8,866 +0.75(+1.90%)
May 30, 2017 39.47 39.47 39.47 0 -1.64(-3.99%)
May 25, 2017 41.11 41.11 41.11 347 +0.76(+1.88%)
May 24, 2017 40.35 40.35 40.35 40.35 183 +0.85(+2.15%)
May 19, 2017 39.50 39.50 39.50 0 +0.25(+0.64%)
May 15, 2017 39.25 39.25 39.25 176 +1.03(+2.69%)
May 04, 2017 38.22 38.22 38.22 0 +5.02(+15.12%)
Mar 20, 2017 33.20 33.20 33.20 20,150 +0.21(+0.64%)
Mar 17, 2017 32.99 32.99 32.99 32.99 22,223 +1.44(+4.56%)
Mar 03, 2017 31.55 31.55 31.55 45 +0.36(+1.15%)
Mar 02, 2017 31.19 31.19 31.19 31.19 1,934 +0.31(+1.00%)
Jan 30, 2017 30.88 30.88 30.88 0 -0.42(-1.34%)
Jan 26, 2017 31.30 31.30 31.30 0 -0.03(-0.10%)
Jan 25, 2017 31.33 31.33 31.33 31.33 470 -0.42(-1.32%)
Jan 24, 2017 31.75 31.75 31.75 31.75 366 -0.45(-1.40%)
Jan 17, 2017 32.20 32.20 32.20 0 -0.04(-0.12%)
Jan 09, 2017 32.24 32.24 32.24 0 +0.29(+0.91%)
Jan 05, 2017 31.95 31.95 31.95 0 -0.04(-0.13%)
Dec 22, 2016 31.99 31.99 31.99 50 +0.12(+0.38%)
Dec 20, 2016 31.87 31.87 31.87 0 -0.14(-0.44%)
Dec 19, 2016 31.91 32.01 31.91 32.01 1,300 +0.92(+2.96%)
Dec 15, 2016 31.09 31.09 31.09 0 -0.18(-0.58%)
Dec 12, 2016 31.27 31.27 31.27 0 +0.52(+1.69%)
Dec 06, 2016 30.75 30.75 30.75 0 +2.00(+6.96%)
Nov 28, 2016 28.75 28.75 28.75 0 -0.96(-3.23%)
Nov 15, 2016 29.71 29.71 29.71 0 -0.10(-0.34%)
Nov 08, 2016 29.81 29.81 29.81 0 +0.00(+0.00%)
Nov 07, 2016 29.81 29.81 29.81 29.81 528 -0.34(-1.13%)
Nov 02, 2016 30.15 30.15 30.15 0 -0.60(-1.95%)
Oct 31, 2016 30.75 30.75 30.75 0 +0.75(+2.50%)
Oct 27, 2016 30.00 30.00 30.00 0 +0.93(+3.20%)
Oct 14, 2016 29.07 29.07 29.07 0 -1.34(-4.41%)
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.