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 (%)
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%)
May 04, 2020 23.00 23.00 23.00 0 +0.40(+1.76%)
Apr 30, 2020 22.60 22.60 22.60 0 +0.00(+0.00%)
Apr 28, 2020 22.60 22.60 22.60 0 -0.00(-0.02%)
Apr 24, 2020 22.61 22.61 22.61 0 +0.84(+3.86%)
Apr 23, 2020 21.77 21.77 21.77 2 +0.00(+0.00%)
Apr 21, 2020 21.77 21.77 21.77 0 -2.93(-11.87%)
Apr 17, 2020 24.70 24.70 24.70 0 +3.28(+15.32%)
Apr 16, 2020 21.42 21.42 21.42 21.42 2,253 -0.47(-2.13%)
Apr 15, 2020 21.88 21.88 21.88 21.88 1,445 +1.68(+8.34%)
Apr 14, 2020 20.20 20.20 20.20 61 +0.00(+0.00%)
Apr 09, 2020 20.20 20.20 20.20 0 +0.00(+0.00%)
Apr 07, 2020 20.20 20.20 20.20 0 +1.96(+10.77%)
Apr 03, 2020 18.24 18.24 18.24 0 +0.04(+0.20%)
Apr 02, 2020 18.20 18.20 18.20 18.20 2,457 -0.41(-2.21%)
Apr 01, 2020 18.61 18.61 18.61 18.61 8,162 +1.33(+7.70%)
Mar 30, 2020 17.28 17.28 17.28 0 -0.50(-2.80%)
Mar 27, 2020 17.78 17.78 17.78 17.78 100 +1.28(+7.74%)
Mar 26, 2020 16.50 16.50 16.50 3 +0.00(+0.00%)
Mar 25, 2020 16.50 16.50 16.50 16.50 308 +1.10(+7.14%)
Mar 24, 2020 15.40 18.00 13.54 15.40 3,115 +1.36(+9.65%)
Mar 23, 2020 14.71 14.71 14.04 14.04 1,008 +0.10(+0.68%)
Mar 20, 2020 13.95 13.95 13.95 1 +0.00(+0.00%)
Mar 18, 2020 13.95 13.95 13.95 0 -1.04(-6.96%)
Mar 17, 2020 14.99 14.99 13.10 14.99 1,955 -2.74(-15.43%)
Mar 16, 2020 17.73 17.73 17.73 17.73 101 -6.22(-25.97%)
Mar 13, 2020 23.95 23.95 23.95 1,139 +0.00(+0.00%)
Mar 12, 2020 23.95 23.95 23.95 2 +0.00(+0.00%)
Mar 11, 2020 23.95 23.95 23.95 23.95 1,003 -0.03(-0.12%)
Mar 10, 2020 23.98 23.98 23.98 23.98 294 -4.80(-16.68%)
Mar 06, 2020 28.78 28.78 28.78 0 -1.00(-3.37%)
Mar 05, 2020 29.78 29.78 29.78 235 +0.00(+0.00%)
Mar 04, 2020 29.78 29.78 29.78 29.78 169 +0.74(+2.56%)
Mar 02, 2020 29.04 29.04 29.04 0 -0.47(-1.59%)
Feb 28, 2020 29.51 29.51 29.51 29.51 1,300 -0.55(-1.83%)
Feb 27, 2020 30.06 30.06 30.06 30.06 1,743 +0.08(+0.27%)
Feb 26, 2020 29.98 29.98 29.98 29.98 1,925 -2.25(-6.98%)
Feb 25, 2020 32.23 32.23 32.23 20,770 +0.00(+0.00%)
Feb 24, 2020 32.23 32.23 32.23 0 -0.37(-1.13%)
Feb 21, 2020 32.60 32.60 32.60 32.60 12,400 -0.60(-1.80%)
Feb 20, 2020 33.20 33.20 33.20 33.20 307 +1.71(+5.42%)
Feb 19, 2020 31.49 31.49 31.49 31.49 266 -3.01(-8.72%)
Feb 18, 2020 34.59 34.59 34.50 34.50 800 +1.73(+5.28%)
Feb 14, 2020 32.77 32.77 32.77 3 +0.00(+0.00%)
Feb 11, 2020 32.77 32.77 32.77 0 +0.00(+0.00%)
Feb 07, 2020 32.77 32.77 32.77 0 +0.00(+0.00%)
Feb 04, 2020 32.77 32.77 32.77 0 +0.41(+1.27%)
Jan 31, 2020 32.36 32.36 32.36 0 -2.10(-6.09%)
Jan 28, 2020 34.46 34.46 34.46 0 -1.49(-4.14%)
Jan 24, 2020 35.95 35.95 35.95 0 -2.98(-7.66%)
Jan 16, 2020 38.93 38.93 38.93 0 +0.00(+0.00%)
Jan 09, 2020 38.93 38.93 38.93 0 +0.00(+0.00%)
Dec 31, 2019 38.93 38.93 38.93 0 +0.18(+0.47%)
Dec 18, 2019 38.75 38.75 38.75 0 -0.36(-0.92%)
Dec 17, 2019 39.11 39.11 39.11 39.11 110 +0.21(+0.54%)
Dec 06, 2019 38.90 38.90 38.90 0 +0.00(+0.00%)
Dec 03, 2019 38.90 38.90 38.90 0 +0.00(+0.00%)
Dec 02, 2019 38.90 38.90 38.90 2 +0.00(+0.00%)
Nov 29, 2019 38.90 38.90 38.90 38.90 1,100 +0.55(+1.43%)
Nov 27, 2019 38.35 38.35 38.35 123 +0.00(+0.00%)
Nov 26, 2019 38.35 38.35 38.35 38.35 992 +0.00(+0.00%)
Nov 22, 2019 38.35 38.35 38.35 0 -0.40(-1.03%)
Nov 20, 2019 38.75 38.75 38.75 0 +1.12(+2.98%)
Nov 19, 2019 37.63 37.63 37.63 37.63 528 -0.32(-0.84%)
Nov 13, 2019 37.95 37.95 37.95 0 -2.90(-7.10%)
Nov 07, 2019 40.85 40.85 40.85 0 +0.25(+0.62%)
Nov 06, 2019 40.60 40.60 40.60 40.60 433 -0.10(-0.25%)
Nov 01, 2019 40.70 40.70 40.70 0 +0.00(+0.00%)
Oct 31, 2019 40.70 40.70 40.70 40.70 213 +0.10(+0.25%)
Oct 30, 2019 40.60 40.60 40.60 40.60 325 +0.35(+0.87%)
Oct 29, 2019 40.25 40.25 40.25 155 +0.00(+0.00%)
Oct 25, 2019 40.25 40.25 40.25 0 +0.19(+0.47%)
Oct 23, 2019 40.06 40.06 40.06 0 +0.08(+0.19%)
Oct 22, 2019 39.99 39.99 39.99 39.99 911 -0.26(-0.65%)
Oct 15, 2019 40.25 40.25 40.25 0 +1.98(+5.19%)
Oct 07, 2019 38.27 38.27 38.27 0 -1.23(-3.13%)
Oct 02, 2019 39.50 39.50 39.50 0 +0.00(+0.00%)
Oct 01, 2019 39.50 39.50 39.50 39.50 191 -0.50(-1.25%)
Sep 30, 2019 40.00 40.00 40.00 40.00 533 +2.48(+6.60%)
Sep 27, 2019 37.52 37.52 37.52 50 +0.00(+0.00%)
Sep 25, 2019 37.52 37.52 37.52 0 -2.54(-6.33%)
Sep 24, 2019 40.06 40.06 40.06 8 +0.00(+0.00%)
Sep 17, 2019 40.06 40.06 40.06 0 +0.00(+0.00%)
Sep 12, 2019 40.06 40.06 40.06 0 +0.00(+0.00%)
Sep 10, 2019 40.06 40.06 40.06 0 +2.56(+6.82%)
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.