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 (%)
Nov 30, 2018 7.640 7.660 7.590 7.610 79,500 -0.06(-0.85%)
Nov 29, 2018 7.690 7.705 7.610 7.675 70,421 -0.02(-0.26%)
Nov 28, 2018 7.610 7.740 7.520 7.695 71,025 +0.06(+0.72%)
Nov 27, 2018 7.610 7.640 7.560 7.640 99,696 +0.00(+0.00%)
Nov 26, 2018 7.651 7.670 7.610 7.640 282,807 +0.09(+1.19%)
Nov 23, 2018 7.561 7.580 7.530 7.550 60,300 -0.01(-0.08%)
Nov 21, 2018 7.556 7.556 7.556 0 +0.16(+2.18%)
Nov 20, 2018 7.330 7.470 7.312 7.395 209,657 -0.08(-1.00%)
Nov 19, 2018 7.592 7.592 7.450 7.470 88,356 -0.16(-2.03%)
Nov 16, 2018 7.550 7.670 7.550 7.625 82,400 -0.00(-0.07%)
Nov 15, 2018 7.630 7.680 7.530 7.630 276,217 -0.20(-2.55%)
Nov 14, 2018 7.760 7.930 7.700 7.830 52,391 +0.08(+1.03%)
Nov 13, 2018 7.780 7.840 7.730 7.750 110,420 +0.04(+0.45%)
Nov 12, 2018 7.840 7.840 7.700 7.715 85,973 -0.13(-1.72%)
Nov 09, 2018 7.820 7.860 7.770 7.850 87,600 +0.18(+2.41%)
Nov 08, 2018 7.670 7.750 7.650 7.665 196,580 -0.18(-2.29%)
Nov 07, 2018 7.770 7.900 7.747 7.845 64,370 +0.23(+3.02%)
Nov 06, 2018 7.540 7.650 7.530 7.615 90,349 -0.01(-0.20%)
Nov 05, 2018 7.660 7.683 7.600 7.630 119,323 -0.04(-0.59%)
Nov 02, 2018 7.680 7.690 7.590 7.675 155,200 +0.17(+2.33%)
Nov 01, 2018 7.465 7.530 7.440 7.500 101,162 +0.08(+1.01%)
Oct 31, 2018 7.500 7.530 7.410 7.425 170,320 -0.02(-0.20%)
Oct 30, 2018 7.420 7.474 7.370 7.440 105,988 +0.01(+0.13%)
Oct 29, 2018 7.530 7.562 7.370 7.430 149,946 +0.19(+2.70%)
Oct 26, 2018 7.150 7.280 7.120 7.235 134,600 -0.05(-0.71%)
Oct 25, 2018 7.300 7.340 7.250 7.287 201,878 +0.11(+1.49%)
Oct 24, 2018 7.353 7.353 7.160 7.180 106,802 -0.12(-1.58%)
Oct 23, 2018 7.250 7.360 7.210 7.295 113,526 +0.03(+0.34%)
Oct 22, 2018 7.375 7.375 7.255 7.270 67,438 -0.15(-2.02%)
Oct 19, 2018 7.400 7.450 7.380 7.420 53,400 -0.07(-0.87%)
Oct 18, 2018 7.570 7.610 7.460 7.485 112,018 -0.09(-1.25%)
Oct 17, 2018 7.573 7.630 7.550 7.580 114,986 -0.16(-2.00%)
Oct 16, 2018 7.672 7.760 7.670 7.735 87,283 +0.14(+1.78%)
Oct 15, 2018 7.590 7.610 7.530 7.600 60,941 -0.10(-1.30%)
Oct 12, 2018 7.750 7.750 7.640 7.700 73,700 -0.11(-1.41%)
Oct 11, 2018 7.890 7.910 7.775 7.810 110,912 -0.17(-2.13%)
Oct 10, 2018 8.120 8.120 7.980 7.980 59,614 -0.21(-2.56%)
Oct 09, 2018 8.140 8.190 8.140 8.190 54,421 +0.04(+0.49%)
Oct 08, 2018 8.203 8.240 8.110 8.150 48,180 -0.04(-0.43%)
Oct 05, 2018 8.188 8.210 8.150 8.185 51,900 -0.02(-0.24%)
Oct 04, 2018 8.235 8.248 8.160 8.205 56,373 -0.18(-2.15%)
Oct 03, 2018 8.410 8.440 8.360 8.385 81,333 +0.00(+0.00%)
Oct 02, 2018 8.410 8.430 8.360 8.385 50,139 -0.06(-0.77%)
Oct 01, 2018 8.520 8.540 8.430 8.450 196,968 +0.01(+0.12%)
Sep 28, 2018 8.460 8.520 8.420 8.440 56,600 -0.26(-2.93%)
Sep 27, 2018 8.750 8.790 8.674 8.695 50,229 -0.01(-0.09%)
Sep 26, 2018 8.640 8.800 8.640 8.703 83,596 -0.04(-0.42%)
Sep 25, 2018 8.730 8.745 8.670 8.740 60,607 -0.02(-0.17%)
Sep 24, 2018 8.810 8.810 8.750 8.755 160,369 -0.05(-0.62%)
Sep 21, 2018 8.800 8.863 8.800 8.810 76,600 +0.18(+2.03%)
Sep 20, 2018 8.601 8.640 8.570 8.635 53,438 +0.15(+1.77%)
Sep 19, 2018 8.499 8.500 8.465 8.485 75,632 -0.10(-1.16%)
Sep 18, 2018 8.552 8.610 8.550 8.585 80,121 +0.00(+0.00%)
Sep 17, 2018 8.690 8.700 8.570 8.585 80,653 +0.05(+0.53%)
Sep 14, 2018 8.532 8.560 8.500 8.540 59,700 +0.16(+1.91%)
Sep 13, 2018 8.458 8.479 8.360 8.380 57,940 +0.07(+0.78%)
Sep 12, 2018 8.313 8.375 8.290 8.315 71,190 +0.09(+1.09%)
Sep 11, 2018 8.190 8.250 8.190 8.225 72,846 -0.05(-0.66%)
Sep 10, 2018 8.272 8.330 8.240 8.280 89,298 +0.28(+3.50%)
Sep 07, 2018 8.012 8.060 7.960 8.000 62,300 -0.06(-0.74%)
Sep 06, 2018 8.155 8.190 8.050 8.060 63,815 -0.07(-0.86%)
Sep 05, 2018 8.160 8.170 8.050 8.130 54,053 -0.02(-0.25%)
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.