Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.588 7.588 7.470 7.490 58,500 -0.05(-0.68%)
Aug 29, 2019 7.536 7.620 7.520 7.541 77,279 +0.17(+2.32%)
Aug 28, 2019 7.380 7.420 7.360 7.370 118,338 -0.02(-0.27%)
Aug 27, 2019 7.463 7.463 7.370 7.390 312,600 +0.02(+0.22%)
Aug 26, 2019 7.362 7.400 7.330 7.374 117,246 +0.09(+1.29%)
Aug 23, 2019 7.398 7.432 7.230 7.280 153,100 -0.06(-0.82%)
Aug 22, 2019 7.440 7.460 7.340 7.340 244,609 -0.03(-0.41%)
Aug 21, 2019 7.450 7.450 7.370 7.370 88,512 +0.12(+1.65%)
Aug 20, 2019 7.328 7.328 7.250 7.250 275,658 -0.14(-1.95%)
Aug 19, 2019 7.440 7.510 7.390 7.395 102,293 +0.15(+2.10%)
Aug 16, 2019 7.210 7.400 7.184 7.243 220,800 +0.02(+0.32%)
Aug 15, 2019 7.232 7.320 7.200 7.220 177,471 -0.05(-0.69%)
Aug 14, 2019 7.402 7.410 7.270 7.270 152,178 -0.30(-3.99%)
Aug 13, 2019 7.482 7.710 7.480 7.572 130,664 +0.07(+0.96%)
Aug 12, 2019 7.580 7.680 7.490 7.500 118,380 -0.21(-2.72%)
Aug 09, 2019 7.768 7.780 7.650 7.710 132,000 -0.07(-0.90%)
Aug 08, 2019 7.710 8.050 7.690 7.780 69,738 +0.12(+1.57%)
Aug 07, 2019 7.560 7.660 7.560 7.660 134,589 +0.10(+1.32%)
Aug 06, 2019 7.598 7.870 7.530 7.560 161,811 +0.01(+0.20%)
Aug 05, 2019 7.830 7.830 7.540 7.545 53,120 -0.29(-3.64%)
Aug 02, 2019 7.968 7.980 7.800 7.830 52,200 -0.17(-2.12%)
Aug 01, 2019 8.035 8.340 7.960 8.000 102,608 +0.01(+0.13%)
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%)
Jul 01, 2019 8.300 8.490 8.190 8.270 167,279 +0.14(+1.72%)
Jun 28, 2019 8.340 8.340 8.130 8.130 72,300 -0.03(-0.37%)
Jun 27, 2019 8.100 8.290 8.060 8.160 103,727 +0.15(+1.87%)
Jun 26, 2019 8.150 8.280 8.010 8.010 103,069 -0.15(-1.84%)
Jun 25, 2019 8.250 8.520 8.160 8.160 67,100 -0.18(-2.16%)
Jun 24, 2019 8.300 8.610 8.300 8.340 84,910 -0.16(-1.88%)
Jun 21, 2019 8.630 9.040 8.430 8.500 72,100 -0.22(-2.52%)
Jun 20, 2019 8.660 8.790 8.650 8.720 77,420 +0.26(+3.07%)
Jun 19, 2019 8.590 8.590 8.390 8.460 90,933 -0.03(-0.35%)
Jun 18, 2019 8.428 8.510 8.420 8.490 56,734 +0.16(+1.92%)
Jun 17, 2019 8.367 8.450 8.310 8.330 51,645 +0.03(+0.36%)
Jun 14, 2019 8.350 8.350 8.300 8.300 65,300 -0.15(-1.79%)
Jun 13, 2019 8.470 8.510 8.450 8.451 115,016 +0.00(+0.01%)
Jun 12, 2019 8.552 8.560 8.450 8.450 73,380 -0.18(-2.09%)
Jun 11, 2019 8.660 8.675 8.600 8.630 46,995 +0.10(+1.12%)
Jun 10, 2019 8.541 8.600 8.530 8.534 78,062 +0.12(+1.47%)
Jun 07, 2019 8.416 8.460 8.380 8.410 77,200 +0.07(+0.84%)
Jun 06, 2019 8.340 8.392 8.304 8.340 50,877 -0.02(-0.18%)
Jun 05, 2019 8.350 8.390 8.330 8.355 71,243 -0.01(-0.18%)
Jun 04, 2019 8.250 8.410 8.240 8.370 106,039 +0.17(+2.07%)
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.