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

Acs Actividades ADR (OP: ACSAY )

8.350 -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 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%)
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.