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

Acs Actividades ADR (OP: ACSAY )

8.390 +0.040 (+0.48%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 13, 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 (%)
Jun 30, 2021 5.320 5.330 5.290 5.315 7,709 +0.01(+0.09%)
Jun 29, 2021 5.315 5.340 5.300 5.310 11,738 +0.06(+1.14%)
Jun 28, 2021 5.290 5.490 5.250 5.250 10,266 -0.28(-5.06%)
Jun 25, 2021 5.438 5.530 5.380 5.530 20,134 -0.13(-2.30%)
Jun 24, 2021 5.660 5.660 5.360 5.660 29,510 +0.04(+0.71%)
Jun 23, 2021 5.650 5.900 5.530 5.620 32,767 -0.07(-1.23%)
Jun 22, 2021 5.718 5.760 5.520 5.690 36,536 -0.09(-1.56%)
Jun 21, 2021 5.805 6.060 5.648 5.780 27,273 +0.14(+2.48%)
Jun 18, 2021 5.694 5.760 5.630 5.640 14,365 -0.18(-3.09%)
Jun 17, 2021 5.880 5.880 5.800 5.820 8,864 -0.19(-3.16%)
Jun 16, 2021 6.085 6.085 6.000 6.010 12,713 -0.15(-2.40%)
Jun 15, 2021 6.161 6.161 6.120 6.158 31,897 +0.03(+0.46%)
Jun 14, 2021 6.180 6.190 6.130 6.130 9,618 +0.02(+0.33%)
Jun 11, 2021 6.080 6.110 6.080 6.110 73,253 +0.08(+1.24%)
Jun 10, 2021 6.050 6.060 6.010 6.035 121,160 -0.08(-1.23%)
Jun 09, 2021 6.120 6.140 6.090 6.110 7,178 -0.01(-0.16%)
Jun 08, 2021 6.125 6.130 6.110 6.120 6,057 +0.03(+0.49%)
Jun 07, 2021 6.120 6.133 6.090 6.090 11,509 +0.01(+0.17%)
Jun 04, 2021 6.100 6.100 6.070 6.080 8,969 -0.05(-0.82%)
Jun 03, 2021 6.155 6.170 6.110 6.130 13,824 -0.06(-0.97%)
Jun 02, 2021 6.010 6.230 6.010 6.190 25,176 -0.04(-0.64%)
Jun 01, 2021 6.254 6.280 6.220 6.230 14,701 +0.12(+1.96%)
May 28, 2021 5.960 6.141 5.960 6.110 8,456 -0.01(-0.16%)
May 27, 2021 6.162 6.162 6.090 6.120 26,651 +0.00(+0.00%)
May 26, 2021 6.160 6.160 6.100 6.120 12,405 -0.07(-1.13%)
May 25, 2021 6.210 6.233 6.170 6.190 37,036 -0.10(-1.59%)
May 24, 2021 6.263 6.310 6.260 6.290 5,813 +0.02(+0.32%)
May 21, 2021 6.260 6.310 6.240 6.270 84,278 -0.03(-0.48%)
May 20, 2021 6.510 6.510 6.225 6.300 10,162 +0.08(+1.29%)
May 19, 2021 6.210 6.240 6.200 6.220 11,083 -0.17(-2.66%)
May 18, 2021 6.375 6.420 6.375 6.390 18,394 -0.04(-0.62%)
May 17, 2021 6.420 6.435 6.410 6.430 17,157 -0.02(-0.31%)
May 14, 2021 6.435 6.450 6.380 6.450 9,377 -0.08(-1.22%)
May 13, 2021 6.468 6.530 6.442 6.530 7,017 -0.14(-2.10%)
May 12, 2021 6.640 6.754 6.640 6.670 7,705 +0.05(+0.76%)
May 11, 2021 6.620 6.690 6.620 6.620 6,038 -0.19(-2.84%)
May 10, 2021 6.880 6.880 6.780 6.814 5,656 -0.06(-0.82%)
May 07, 2021 6.850 6.900 6.850 6.870 68,340 +0.08(+1.18%)
May 06, 2021 6.760 6.830 6.760 6.790 50,774 +0.11(+1.65%)
May 05, 2021 6.610 6.680 6.610 6.680 3,882 +0.18(+2.77%)
May 04, 2021 6.360 6.636 6.360 6.500 18,929 +0.01(+0.15%)
May 03, 2021 6.500 6.520 6.476 6.490 19,814 +0.02(+0.26%)
Apr 30, 2021 6.465 6.490 6.450 6.473 7,200 -0.08(-1.17%)
Apr 29, 2021 6.526 6.550 6.510 6.550 11,052 +0.02(+0.30%)
Apr 28, 2021 6.540 6.570 6.530 6.530 5,584 -0.08(-1.20%)
Apr 27, 2021 6.527 6.610 6.527 6.610 11,411 +0.04(+0.61%)
Apr 26, 2021 6.560 6.590 6.555 6.570 24,893 +0.07(+1.08%)
Apr 23, 2021 6.450 6.510 6.430 6.500 35,300 +0.05(+0.85%)
Apr 22, 2021 6.480 6.500 6.430 6.445 30,473 -0.04(-0.54%)
Apr 21, 2021 6.460 6.520 6.450 6.480 11,977 -0.05(-0.77%)
Apr 20, 2021 6.560 6.560 6.490 6.530 16,584 -0.25(-3.62%)
Apr 19, 2021 6.835 6.835 6.750 6.775 15,724 +0.11(+1.65%)
Apr 16, 2021 6.610 6.670 6.610 6.665 7,700 +0.08(+1.14%)
Apr 15, 2021 6.570 6.590 6.550 6.590 6,411 +0.01(+0.15%)
Apr 14, 2021 6.550 6.610 6.550 6.580 10,734 +0.08(+1.23%)
Apr 13, 2021 6.450 6.620 6.450 6.500 50,170 -0.03(-0.38%)
Apr 12, 2021 6.510 6.540 6.510 6.525 10,294 -0.01(-0.23%)
Apr 09, 2021 6.482 6.550 6.480 6.540 6,400 -0.06(-0.91%)
Apr 08, 2021 6.555 6.600 6.520 6.600 10,305 -0.02(-0.30%)
Apr 07, 2021 6.680 6.680 6.605 6.620 20,085 +0.06(+0.91%)
Apr 06, 2021 6.570 6.586 6.550 6.560 23,381 -0.17(-2.53%)
Apr 05, 2021 6.675 6.750 6.675 6.730 21,761 +0.10(+1.51%)
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.