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

Acs Actividades ADR (OP: ACSAY )

8.060 +0.060 (+0.75%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 8.770 8.810 8.710 8.735 63,000 +0.07(+0.87%)
Mar 28, 2019 8.700 8.729 8.590 8.660 49,527 -0.20(-2.26%)
Mar 27, 2019 8.825 8.890 8.800 8.860 73,572 +0.20(+2.31%)
Mar 26, 2019 8.700 8.710 8.630 8.660 94,910 -0.01(-0.12%)
Mar 25, 2019 8.720 8.720 8.630 8.670 60,250 +0.02(+0.23%)
Mar 22, 2019 8.730 8.730 8.610 8.650 50,900 -0.30(-3.35%)
Mar 21, 2019 8.880 8.950 8.870 8.950 54,632 -0.01(-0.06%)
Mar 20, 2019 8.900 8.990 8.860 8.955 92,536 +0.09(+0.96%)
Mar 19, 2019 8.924 8.924 8.850 8.870 105,236 +0.00(+0.00%)
Mar 18, 2019 8.880 8.920 8.840 8.870 78,598 +0.01(+0.17%)
Mar 15, 2019 8.829 8.880 8.790 8.855 93,500 +0.12(+1.43%)
Mar 14, 2019 8.782 8.828 8.720 8.730 155,920 -0.05(-0.57%)
Mar 13, 2019 8.720 8.790 8.710 8.780 629,256 +0.14(+1.62%)
Mar 12, 2019 8.640 8.670 8.580 8.640 1,404,127 -0.02(-0.22%)
Mar 11, 2019 8.579 8.670 8.570 8.659 499,332 +0.10(+1.16%)
Mar 08, 2019 8.500 8.600 8.500 8.560 1,693,400 -0.18(-2.06%)
Mar 07, 2019 8.890 8.890 8.700 8.740 936,365 -0.13(-1.47%)
Mar 06, 2019 8.890 8.890 8.830 8.870 325,842 -0.02(-0.17%)
Mar 05, 2019 8.910 8.911 8.840 8.885 180,518 -0.10(-1.11%)
Mar 04, 2019 9.040 9.040 8.950 8.985 92,707 -0.01(-0.06%)
Mar 01, 2019 9.060 9.070 8.960 8.990 141,000 +0.18(+2.04%)
Feb 28, 2019 8.800 8.940 8.780 8.810 87,852 +0.09(+0.99%)
Feb 27, 2019 8.760 8.790 8.700 8.724 92,844 +0.02(+0.28%)
Feb 26, 2019 8.642 8.740 8.630 8.700 144,474 +0.03(+0.35%)
Feb 25, 2019 8.630 8.680 8.620 8.670 69,999 +0.12(+1.40%)
Feb 22, 2019 8.500 8.610 8.500 8.550 100,100 +0.12(+1.40%)
Feb 21, 2019 8.450 8.480 8.410 8.432 115,666 +0.01(+0.14%)
Feb 20, 2019 8.330 8.440 8.330 8.420 55,763 -0.08(-0.94%)
Feb 19, 2019 8.440 8.500 8.440 8.500 95,405 +0.15(+1.77%)
Feb 15, 2019 8.340 8.410 8.320 8.352 40,800 +0.06(+0.75%)
Feb 14, 2019 8.240 8.330 8.240 8.290 61,661 +0.10(+1.28%)
Feb 13, 2019 8.215 8.234 8.170 8.185 48,344 +0.08(+0.92%)
Feb 12, 2019 8.080 8.150 8.080 8.110 45,026 +0.09(+1.12%)
Feb 11, 2019 8.010 8.080 7.980 8.020 75,262 +0.05(+0.69%)
Feb 08, 2019 7.970 7.980 7.900 7.965 45,700 -0.02(-0.19%)
Feb 07, 2019 8.030 8.030 7.920 7.980 45,437 -0.12(-1.48%)
Feb 06, 2019 8.130 8.160 8.060 8.100 93,074 -0.12(-1.52%)
Feb 05, 2019 8.180 8.250 8.162 8.225 51,264 +0.06(+0.73%)
Feb 04, 2019 8.120 8.190 8.080 8.165 89,869 -0.10(-1.15%)
Feb 01, 2019 8.270 8.340 8.230 8.260 64,800 +0.01(+0.12%)
Jan 31, 2019 8.260 8.260 8.190 8.250 105,988 -0.04(-0.54%)
Jan 30, 2019 8.150 8.360 8.140 8.295 89,350 +0.12(+1.41%)
Jan 29, 2019 8.160 8.210 8.150 8.180 77,373 -0.10(-1.15%)
Jan 28, 2019 8.210 8.300 8.207 8.275 119,515 +0.08(+0.98%)
Jan 25, 2019 8.190 8.220 8.180 8.195 50,700 +0.13(+1.61%)
Jan 24, 2019 8.130 8.140 8.040 8.065 66,727 +0.00(+0.06%)
Jan 23, 2019 8.121 8.150 8.020 8.060 164,923 +0.04(+0.56%)
Jan 22, 2019 8.050 8.080 8.000 8.015 202,397 +0.05(+0.56%)
Jan 18, 2019 7.930 8.020 7.930 7.970 84,200 +0.11(+1.40%)
Jan 17, 2019 7.760 7.990 7.751 7.860 111,661 +0.11(+1.35%)
Jan 16, 2019 7.698 7.790 7.672 7.755 83,277 +0.09(+1.17%)
Jan 15, 2019 7.680 7.720 7.640 7.665 110,134 -0.15(-1.92%)
Jan 14, 2019 7.782 7.830 7.770 7.815 167,848 -0.07(-0.95%)
Jan 11, 2019 7.830 7.930 7.800 7.890 222,300 +0.03(+0.38%)
Jan 10, 2019 7.772 7.880 7.770 7.860 96,029 -0.08(-1.07%)
Jan 09, 2019 7.939 7.980 7.880 7.945 68,889 +0.12(+1.60%)
Jan 08, 2019 7.840 7.870 7.790 7.820 82,330 +0.06(+0.77%)
Jan 07, 2019 7.751 7.790 7.730 7.760 103,931 +0.07(+0.91%)
Jan 04, 2019 7.590 7.720 7.571 7.690 83,000 +0.16(+2.12%)
Jan 03, 2019 7.564 7.600 7.525 7.530 66,927 +0.02(+0.20%)
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.