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

Acs Actividades ADR (OP: ACSAY )

8.580 +0.020 (+0.23%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 23, 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, 2017 7.478 7.550 7.440 7.540 100,835 +0.11(+1.48%)
Aug 30, 2017 7.436 7.540 7.420 7.430 71,406 -0.01(-0.10%)
Aug 29, 2017 7.377 7.460 7.370 7.438 91,313 -0.11(-1.49%)
Aug 28, 2017 7.568 7.570 7.510 7.550 68,250 -0.06(-0.79%)
Aug 25, 2017 7.610 7.660 7.610 7.610 68,938 +0.09(+1.20%)
Aug 24, 2017 7.608 7.610 7.520 7.520 56,528 -0.08(-1.05%)
Aug 23, 2017 7.612 7.650 7.600 7.600 60,347 -0.01(-0.13%)
Aug 22, 2017 7.560 7.630 7.560 7.610 67,716 +0.05(+0.66%)
Aug 21, 2017 7.540 7.600 7.500 7.560 87,586 +0.00(+0.07%)
Aug 18, 2017 7.490 7.580 7.470 7.555 55,777 +0.09(+1.27%)
Aug 17, 2017 7.562 7.590 7.460 7.460 69,242 -0.12(-1.58%)
Aug 16, 2017 7.580 7.620 7.560 7.580 93,880 +0.15(+2.02%)
Aug 15, 2017 7.430 7.440 7.370 7.430 127,004 -0.04(-0.47%)
Aug 14, 2017 7.430 7.500 7.414 7.465 157,483 +0.18(+2.54%)
Aug 11, 2017 7.337 7.400 7.240 7.280 978,113 -0.08(-1.09%)
Aug 10, 2017 7.480 7.490 7.360 7.360 58,518 -0.17(-2.26%)
Aug 09, 2017 7.528 7.570 7.510 7.530 94,725 -0.03(-0.40%)
Aug 08, 2017 7.590 7.740 7.560 7.560 39,781 -0.02(-0.26%)
Aug 07, 2017 7.575 7.610 7.560 7.580 63,035 +0.04(+0.46%)
Aug 04, 2017 7.540 7.570 7.490 7.545 86,504 -0.01(-0.20%)
Aug 03, 2017 7.552 7.869 7.550 7.560 123,864 +0.04(+0.53%)
Aug 02, 2017 7.546 7.620 7.500 7.520 55,762 -0.06(-0.79%)
Aug 01, 2017 7.540 7.610 7.540 7.580 61,530 -0.07(-0.92%)
Jul 31, 2017 7.600 7.700 7.580 7.650 72,525 +0.02(+0.26%)
Jul 28, 2017 7.657 7.670 7.610 7.630 83,155 -0.07(-0.91%)
Jul 27, 2017 7.770 8.150 7.660 7.700 325,838 -0.05(-0.65%)
Jul 26, 2017 7.728 7.880 7.700 7.750 152,729 +0.12(+1.57%)
Jul 25, 2017 7.630 7.740 7.615 7.630 59,495 +0.06(+0.79%)
Jul 24, 2017 7.460 7.590 7.440 7.570 53,142 +0.02(+0.26%)
Jul 21, 2017 7.608 7.920 7.510 7.550 82,981 -0.49(-6.09%)
Jul 20, 2017 8.128 8.130 8.020 8.040 34,702 -0.03(-0.37%)
Jul 19, 2017 7.930 8.070 7.930 8.070 119,218 +0.16(+2.02%)
Jul 18, 2017 7.918 7.940 7.890 7.910 35,165 +0.00(+0.00%)
Jul 17, 2017 7.940 8.000 7.910 7.910 47,541 +0.03(+0.33%)
Jul 14, 2017 7.860 7.930 7.840 7.884 63,294 +0.07(+0.95%)
Jul 13, 2017 7.812 8.000 7.790 7.810 60,774 -0.19(-2.38%)
Jul 12, 2017 7.830 8.000 7.800 8.000 68,109 +0.27(+3.49%)
Jul 11, 2017 7.630 7.740 7.625 7.730 110,899 +0.05(+0.65%)
Jul 10, 2017 7.610 7.690 7.610 7.680 46,433 -0.02(-0.30%)
Jul 07, 2017 7.630 7.703 7.620 7.703 78,600 +0.07(+0.96%)
Jul 06, 2017 7.590 7.900 7.580 7.630 51,022 -0.18(-2.30%)
Jul 05, 2017 7.760 7.810 7.730 7.810 65,821 +0.02(+0.26%)
Jul 03, 2017 7.737 8.000 7.737 7.790 89,473 +0.06(+0.78%)
Jun 30, 2017 7.763 7.790 7.660 7.730 73,718 +0.05(+0.59%)
Jun 29, 2017 7.650 7.720 7.640 7.685 91,184 -0.76(-9.05%)
Jun 28, 2017 8.090 8.450 7.950 8.450 71,176 +0.15(+1.81%)
Jun 27, 2017 7.931 8.300 7.800 8.300 57,789 +0.24(+2.98%)
Jun 26, 2017 8.030 8.150 7.980 8.060 78,486 -0.02(-0.25%)
Jun 23, 2017 7.950 8.110 7.900 8.080 81,013 +0.01(+0.12%)
Jun 22, 2017 7.950 8.240 7.903 8.070 110,328 +0.10(+1.25%)
Jun 21, 2017 7.920 8.080 7.920 7.970 73,532 +0.02(+0.25%)
Jun 20, 2017 7.980 8.000 7.940 7.950 63,304 -0.16(-1.97%)
Jun 19, 2017 8.138 8.140 8.083 8.110 81,517 +0.06(+0.75%)
Jun 16, 2017 8.005 8.100 8.000 8.050 51,051 +0.09(+1.13%)
Jun 15, 2017 7.870 8.050 7.854 7.960 101,680 -0.11(-1.36%)
Jun 14, 2017 8.114 8.150 8.040 8.070 89,923 +0.03(+0.37%)
Jun 13, 2017 7.980 8.060 7.980 8.040 123,969 +0.08(+1.01%)
Jun 12, 2017 7.950 7.960 7.920 7.960 142,237 -0.02(-0.25%)
Jun 09, 2017 7.990 8.020 7.970 7.980 817,157 -0.03(-0.37%)
Jun 08, 2017 7.950 8.010 7.950 8.010 635,122 -0.04(-0.50%)
Jun 07, 2017 8.060 8.090 8.000 8.050 183,888 +0.07(+0.88%)
Jun 06, 2017 7.990 8.030 7.960 7.980 1,559,386 -0.02(-0.25%)
Jun 05, 2017 8.000 8.040 7.990 8.000 722,554 -0.02(-0.21%)
Jun 02, 2017 7.990 8.020 7.960 8.017 224,592 +0.03(+0.34%)
Jun 01, 2017 8.001 8.001 7.920 7.990 654,118 +0.04(+0.50%)
May 31, 2017 7.944 7.980 7.910 7.950 2,272,083 +0.03(+0.38%)
May 30, 2017 7.900 7.940 7.880 7.920 1,221,966 -0.01(-0.13%)
May 26, 2017 8.000 8.070 7.920 7.930 278,757 -0.20(-2.46%)
May 25, 2017 8.140 8.150 8.080 8.130 75,520 +0.10(+1.18%)
May 24, 2017 8.025 8.075 7.990 8.035 50,094 +0.08(+0.94%)
May 23, 2017 7.975 8.020 7.960 7.960 36,821 +0.00(+0.00%)
May 22, 2017 8.020 8.037 7.900 7.960 113,844 -0.04(-0.50%)
May 19, 2017 7.910 8.000 7.893 8.000 118,092 +0.29(+3.76%)
May 18, 2017 7.610 7.750 7.592 7.710 64,188 +0.06(+0.78%)
May 17, 2017 7.795 7.810 7.610 7.650 132,431 -0.12(-1.54%)
May 16, 2017 7.800 7.940 7.770 7.770 47,666 -0.02(-0.26%)
May 15, 2017 7.785 7.830 7.770 7.790 88,036 +0.00(+0.00%)
May 12, 2017 7.830 7.830 7.700 7.790 55,743 +0.26(+3.45%)
May 11, 2017 7.490 7.600 7.450 7.530 107,666 -0.10(-1.31%)
May 10, 2017 7.600 7.640 7.550 7.630 76,732 +0.01(+0.13%)
May 09, 2017 7.660 7.680 7.610 7.620 90,287 +0.05(+0.66%)
May 08, 2017 7.510 7.570 7.490 7.570 290,151 -0.18(-2.32%)
May 05, 2017 7.670 7.800 7.630 7.750 120,035 +0.14(+1.84%)
May 04, 2017 7.490 7.620 7.490 7.610 141,882 +0.15(+2.01%)
May 03, 2017 7.460 7.500 7.430 7.460 73,789 -0.07(-0.93%)
May 02, 2017 7.440 7.530 7.430 7.530 61,422 +0.09(+1.21%)
May 01, 2017 7.366 7.470 7.350 7.440 75,005 +0.05(+0.68%)
Apr 28, 2017 7.375 7.390 7.360 7.390 50,427 +0.09(+1.23%)
Apr 27, 2017 7.280 7.320 7.264 7.300 78,116 -0.02(-0.27%)
Apr 26, 2017 7.320 7.340 7.280 7.320 63,307 -0.03(-0.41%)
Apr 25, 2017 7.250 7.360 7.245 7.350 137,347 +0.06(+0.82%)
Apr 24, 2017 7.255 7.300 7.240 7.290 733,347 +0.31(+4.44%)
Apr 21, 2017 6.905 6.980 6.900 6.980 68,228 -0.02(-0.29%)
Apr 20, 2017 6.910 7.090 6.910 7.000 69,001 +0.14(+2.04%)
Apr 19, 2017 6.880 6.960 6.840 6.860 161,515 -0.09(-1.29%)
Apr 18, 2017 6.990 7.040 6.890 6.950 69,425 -0.13(-1.84%)
Apr 17, 2017 7.180 7.180 6.930 7.080 99,378 +0.05(+0.71%)
Apr 13, 2017 6.911 7.070 6.900 7.030 74,181 -0.02(-0.28%)
Apr 12, 2017 6.970 7.050 6.930 7.050 85,648 +0.02(+0.36%)
Apr 11, 2017 7.070 7.070 7.000 7.025 97,434 -0.01(-0.21%)
Apr 10, 2017 7.035 7.080 7.020 7.040 62,245 +0.00(+0.00%)
Apr 07, 2017 7.010 7.080 7.010 7.040 65,814 -0.03(-0.42%)
Apr 06, 2017 7.090 7.090 7.010 7.070 97,744 +0.21(+3.06%)
Apr 05, 2017 6.950 6.960 6.860 6.860 58,228 +0.10(+1.48%)
Apr 04, 2017 6.730 6.775 6.730 6.760 53,545 -0.00(-0.04%)
Apr 03, 2017 6.820 6.850 6.750 6.763 83,804 -0.02(-0.25%)
Mar 31, 2017 6.720 6.830 6.710 6.780 90,625 +0.06(+0.82%)
Mar 30, 2017 6.655 6.780 6.655 6.725 61,180 +0.12(+1.89%)
Mar 29, 2017 6.522 6.620 6.522 6.600 95,825 -0.02(-0.30%)
Mar 28, 2017 6.655 6.680 6.620 6.620 58,587 -0.02(-0.30%)
Mar 27, 2017 6.610 6.640 6.600 6.640 76,741 +0.02(+0.30%)
Mar 24, 2017 6.650 6.670 6.600 6.620 82,848 +0.02(+0.30%)
Mar 23, 2017 6.560 6.650 6.560 6.600 56,240 +0.05(+0.76%)
Mar 22, 2017 6.530 6.590 6.530 6.550 75,215 -0.02(-0.30%)
Mar 21, 2017 6.650 6.650 6.570 6.570 48,201 -0.03(-0.45%)
Mar 20, 2017 6.600 6.630 6.580 6.600 152,999 -0.06(-0.90%)
Mar 17, 2017 6.550 6.660 6.550 6.660 64,520 +0.16(+2.46%)
Mar 16, 2017 6.450 6.500 6.440 6.500 90,283 +0.17(+2.69%)
Mar 15, 2017 6.290 6.380 6.250 6.330 89,392 +0.03(+0.48%)
Mar 14, 2017 6.330 6.360 6.240 6.300 60,426 -0.07(-1.10%)
Mar 13, 2017 6.400 6.400 6.350 6.370 98,391 -0.10(-1.55%)
Mar 10, 2017 6.380 6.500 6.380 6.470 43,715 +0.07(+1.09%)
Mar 09, 2017 6.420 6.460 6.320 6.400 77,166 +0.04(+0.63%)
Mar 08, 2017 6.350 6.450 6.320 6.360 119,945 -0.03(-0.55%)
Mar 07, 2017 6.370 6.440 6.370 6.395 58,800 -0.04(-0.54%)
Mar 06, 2017 6.395 6.460 6.390 6.430 72,960 +0.01(+0.16%)
Mar 03, 2017 6.400 6.450 6.330 6.420 82,288 +0.14(+2.23%)
Mar 02, 2017 6.290 6.400 6.250 6.280 271,300 -0.06(-0.95%)
Mar 01, 2017 6.300 6.410 6.300 6.340 251,125 +0.14(+2.26%)
Feb 28, 2017 6.260 6.302 6.200 6.200 64,654 -0.04(-0.64%)
Feb 27, 2017 6.175 6.270 6.160 6.240 86,343 +0.08(+1.30%)
Feb 24, 2017 6.140 6.240 6.140 6.160 72,076 -0.05(-0.88%)
Feb 23, 2017 6.300 6.300 6.160 6.215 98,633 -0.03(-0.40%)
Feb 22, 2017 6.160 6.270 6.140 6.240 95,388 -0.01(-0.16%)
Feb 21, 2017 6.230 6.280 6.200 6.250 98,368 -0.05(-0.79%)
Feb 17, 2017 6.300 6.300 6.300 0 -0.05(-0.79%)
Feb 16, 2017 6.280 6.400 6.270 6.350 91,937 +0.05(+0.79%)
Feb 15, 2017 6.270 6.350 6.270 6.300 89,475 -0.05(-0.79%)
Feb 14, 2017 6.280 6.360 6.250 6.350 78,755 -0.09(-1.40%)
Feb 13, 2017 6.330 6.440 6.320 6.440 73,477 +0.18(+2.88%)
Feb 10, 2017 6.260 6.430 6.240 6.260 76,352 -0.02(-0.32%)
Feb 09, 2017 6.250 6.300 6.230 6.280 66,456 +0.03(+0.44%)
Feb 08, 2017 6.220 6.300 6.190 6.253 96,470 +0.17(+2.84%)
Feb 07, 2017 6.070 6.100 6.040 6.080 62,293 -0.04(-0.65%)
Feb 06, 2017 6.050 6.120 6.050 6.120 142,754 -0.10(-1.61%)
Feb 03, 2017 6.200 6.220 6.180 6.220 82,859 +0.05(+0.86%)
Feb 02, 2017 6.150 6.200 6.140 6.167 228,378 +0.08(+1.26%)
Feb 01, 2017 6.130 6.150 6.090 6.090 65,140 -0.05(-0.81%)
Jan 31, 2017 6.150 6.220 6.100 6.140 92,429 +0.04(+0.66%)
Jan 30, 2017 6.150 6.240 6.050 6.100 73,129 -0.14(-2.24%)
Jan 27, 2017 6.250 6.300 6.130 6.240 70,406 -0.08(-1.27%)
Jan 26, 2017 6.150 6.400 6.120 6.320 109,338 -0.20(-3.07%)
Jan 25, 2017 6.380 6.580 6.330 6.520 88,449 +0.10(+1.64%)
Jan 24, 2017 6.710 6.710 6.250 6.415 126,686 -0.29(-4.40%)
Jan 23, 2017 6.235 6.840 6.190 6.710 86,724 +0.53(+8.58%)
Jan 20, 2017 6.200 6.380 6.150 6.180 57,874 -0.00(-0.08%)
Jan 19, 2017 6.220 6.250 6.150 6.185 135,985 -0.10(-1.51%)
Jan 18, 2017 6.310 6.480 6.280 6.280 101,487 -0.17(-2.56%)
Jan 17, 2017 6.390 6.480 6.350 6.445 85,710 +0.00(+0.08%)
Jan 13, 2017 6.440 6.440 6.440 0 +0.02(+0.31%)
Jan 12, 2017 6.450 6.460 6.400 6.420 147,202 -0.02(-0.31%)
Jan 11, 2017 6.375 6.490 6.370 6.440 50,367 +0.10(+1.58%)
Jan 10, 2017 6.330 6.350 6.310 6.340 135,215 +0.00(+0.00%)
Jan 09, 2017 6.340 6.350 6.300 6.340 562,315 -0.02(-0.31%)
Jan 06, 2017 6.340 6.390 6.304 6.360 727,529 -0.01(-0.16%)
Jan 05, 2017 6.350 6.400 6.280 6.370 65,588 +0.05(+0.85%)
Jan 04, 2017 6.300 6.340 6.250 6.316 153,496 -0.06(-1.00%)
Jan 03, 2017 6.318 6.410 6.310 6.380 2,144,160 +0.06(+0.95%)
Dec 30, 2016 6.320 6.320 6.320 0 +0.06(+0.96%)
Dec 29, 2016 6.206 6.320 6.190 6.260 247,503 +0.15(+2.45%)
Dec 28, 2016 6.190 6.230 6.110 6.110 132,605 -0.22(-3.48%)
Dec 27, 2016 6.250 6.340 6.250 6.330 120,275 +0.08(+1.20%)
Dec 23, 2016 6.255 6.255 6.255 0 -0.05(-0.87%)
Dec 22, 2016 6.250 6.350 6.250 6.310 2,095,108 +0.01(+0.16%)
Dec 21, 2016 6.240 6.320 6.240 6.300 1,121,491 -0.01(-0.16%)
Dec 20, 2016 6.300 6.340 6.250 6.310 1,395,075 -0.03(-0.47%)
Dec 19, 2016 6.280 6.510 6.261 6.340 2,002,732 -0.36(-5.37%)
Dec 16, 2016 6.320 6.700 6.140 6.700 33,301 +0.29(+4.48%)
Dec 15, 2016 6.170 6.440 6.170 6.413 15,361 +0.07(+1.15%)
Dec 14, 2016 6.275 6.490 6.170 6.340 50,474 +0.01(+0.16%)
Dec 13, 2016 6.310 6.490 6.310 6.330 779,971 +0.12(+1.93%)
Dec 12, 2016 6.180 6.540 6.140 6.210 69,520 -0.12(-1.82%)
Dec 09, 2016 6.086 6.325 6.086 6.325 5,817,733 +0.14(+2.32%)
Dec 08, 2016 6.207 6.182 6.182 6.182 693,000 -1.56(-20.13%)
Oct 04, 2016 7.740 7.740 7.740 0 +1.11(+16.74%)
Oct 03, 2016 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
Sep 30, 2016 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
Sep 29, 2016 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
Sep 28, 2016 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
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.