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

Acs Actividades ADR (OP: ACSAY )

8.560 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 31, 2019 8.150 8.160 7.960 7.990 63,032 +0.02(+0.25%)
Jul 30, 2019 8.150 8.155 7.958 7.970 177,598 -0.19(-2.33%)
Jul 29, 2019 8.312 8.400 8.160 8.160 155,314 -0.13(-1.54%)
Jul 26, 2019 8.346 8.346 8.280 8.288 77,500 -0.05(-0.62%)
Jul 25, 2019 8.330 8.400 8.290 8.340 27,351 +0.00(+0.00%)
Jul 24, 2019 8.234 8.350 8.220 8.340 87,233 +0.07(+0.85%)
Jul 23, 2019 8.236 8.290 8.210 8.270 92,456 +0.06(+0.73%)
Jul 22, 2019 8.246 8.250 8.200 8.210 48,528 +0.01(+0.12%)
Jul 19, 2019 8.210 8.450 8.180 8.200 32,000 -0.01(-0.12%)
Jul 18, 2019 8.170 8.460 8.140 8.210 46,494 -0.27(-3.18%)
Jul 17, 2019 8.720 8.720 8.480 8.480 38,573 -0.24(-2.75%)
Jul 16, 2019 8.668 8.820 8.668 8.720 53,223 +0.03(+0.34%)
Jul 15, 2019 8.723 9.030 8.680 8.690 93,489 +0.03(+0.35%)
Jul 12, 2019 8.580 8.750 8.580 8.660 58,200 +0.10(+1.17%)
Jul 11, 2019 8.435 8.900 8.435 8.560 38,193 +0.27(+3.26%)
Jul 10, 2019 8.315 8.320 8.250 8.290 111,886 +0.04(+0.48%)
Jul 09, 2019 8.180 8.255 8.180 8.250 28,107 +0.08(+0.98%)
Jul 08, 2019 8.150 8.640 8.140 8.170 43,399 +0.12(+1.49%)
Jul 05, 2019 8.130 8.130 8.040 8.050 34,800 -0.42(-4.96%)
Jul 03, 2019 8.220 8.650 8.220 8.470 44,900 +0.37(+4.60%)
Jul 02, 2019 8.370 8.390 7.950 8.098 74,216 -0.17(-2.09%)
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.