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 (%)
Feb 29, 2024 8.190 8.230 8.100 8.230 2,462 +0.10(+1.17%)
Feb 28, 2024 8.110 8.135 8.110 8.135 523 +0.07(+0.93%)
Feb 27, 2024 8.060 8.060 8.060 8.060 182 +0.12(+1.51%)
Feb 26, 2024 7.930 7.955 7.930 7.940 998 -0.05(-0.58%)
Feb 23, 2024 7.960 7.990 7.960 7.986 596 +0.02(+0.26%)
Feb 22, 2024 7.990 7.990 7.965 7.965 1,291 +0.06(+0.82%)
Feb 21, 2024 7.882 7.900 7.880 7.900 1,564 +0.04(+0.45%)
Feb 20, 2024 7.912 7.912 7.865 7.865 1,586 +0.07(+0.83%)
Feb 16, 2024 7.775 7.800 7.775 7.800 1,447 -0.09(-1.14%)
Feb 15, 2024 7.890 7.920 7.870 7.890 15,606 +0.08(+1.02%)
Feb 14, 2024 7.796 7.810 7.761 7.810 920 +0.09(+1.17%)
Feb 13, 2024 7.755 7.755 7.710 7.720 6,901 -0.05(-0.64%)
Feb 12, 2024 7.769 7.769 7.769 7.769 323 +0.08(+1.05%)
Feb 09, 2024 7.635 7.689 7.625 7.689 2,404 -0.00(-0.05%)
Feb 08, 2024 7.651 7.695 7.651 7.692 1,454 -0.03(-0.36%)
Feb 07, 2024 7.740 7.760 7.680 7.720 15,848 -0.08(-1.03%)
Feb 06, 2024 7.800 7.800 7.800 7.800 408 -0.01(-0.13%)
Feb 05, 2024 7.802 7.810 7.800 7.810 1,948 -0.10(-1.26%)
Feb 02, 2024 7.900 7.920 7.896 7.910 10,413 -0.01(-0.19%)
Feb 01, 2024 7.925 7.925 7.925 7.925 799 +0.03(+0.38%)
Jan 31, 2024 7.910 7.920 7.895 7.895 1,644 +0.20(+2.67%)
Jan 29, 2024 7.690 144 -0.90(-10.43%)
Jan 26, 2024 8.585 8.585 8.585 8.585 555 +0.04(+0.41%)
Jan 25, 2024 8.697 8.697 8.550 8.550 711 +0.09(+1.06%)
Jan 24, 2024 8.650 8.650 8.460 8.460 6,281 +0.01(+0.12%)
Jan 23, 2024 8.505 8.505 8.450 8.450 2,166 -0.18(-2.09%)
Jan 22, 2024 8.645 8.645 8.480 8.630 976 +0.18(+2.13%)
Jan 19, 2024 8.450 8.450 8.450 8.450 372 -0.05(-0.59%)
Jan 18, 2024 8.585 8.590 8.500 8.500 5,529 +0.00(+0.00%)
Jan 17, 2024 8.524 8.718 8.500 8.500 13,651 -0.03(-0.35%)
Jan 16, 2024 8.560 8.640 8.530 8.530 9,508 -0.16(-1.84%)
Jan 12, 2024 8.745 8.750 8.680 8.690 4,229 +0.05(+0.61%)
Jan 11, 2024 8.590 8.655 8.590 8.637 5,420 +0.05(+0.55%)
Jan 10, 2024 8.580 8.607 8.580 8.590 3,983 +0.01(+0.06%)
Jan 09, 2024 8.575 8.595 8.560 8.585 1,574 -0.11(-1.32%)
Jan 08, 2024 8.790 8.790 8.700 8.700 2,466 +0.05(+0.64%)
Jan 05, 2024 8.690 8.690 8.645 8.645 1,656 -0.01(-0.06%)
Jan 04, 2024 8.678 8.700 8.650 8.650 7,767 +0.10(+1.11%)
Jan 03, 2024 8.520 8.590 8.520 8.555 5,461 -0.20(-2.23%)
Jan 02, 2024 8.771 8.838 8.750 8.750 835 -0.12(-1.30%)
Dec 29, 2023 8.855 8.920 8.810 8.865 1,651 +0.05(+0.52%)
Dec 28, 2023 8.880 8.938 8.819 8.819 4,779 -0.05(-0.52%)
Dec 27, 2023 8.860 8.880 8.860 8.865 1,143 +0.13(+1.48%)
Dec 26, 2023 8.745 8.760 8.736 8.736 1,186 -0.02(-0.27%)
Dec 22, 2023 8.725 8.759 8.687 8.759 2,603 +0.08(+0.91%)
Dec 21, 2023 8.635 8.700 8.635 8.680 453 +0.12(+1.46%)
Dec 20, 2023 8.580 8.585 8.555 8.555 1,149 -0.07(-0.81%)
Dec 19, 2023 8.570 8.625 8.532 8.625 2,870 +0.11(+1.23%)
Dec 18, 2023 8.530 8.570 8.520 8.520 4,238 -0.06(-0.70%)
Dec 15, 2023 8.622 8.640 8.550 8.580 2,805 -0.07(-0.81%)
Dec 14, 2023 8.689 8.689 8.610 8.650 1,027 +0.19(+2.25%)
Dec 13, 2023 8.350 8.485 8.350 8.460 6,428 +0.33(+4.05%)
Dec 12, 2023 8.140 8.140 8.130 8.130 1,029 +0.14(+1.76%)
Dec 11, 2023 7.970 8.088 7.970 7.990 4,166 -0.02(-0.19%)
Dec 08, 2023 7.990 8.018 7.990 8.005 1,653 +0.04(+0.50%)
Dec 07, 2023 7.950 7.965 7.950 7.965 38,111 +0.04(+0.57%)
Dec 06, 2023 8.010 8.010 7.920 7.920 18,688 -0.03(-0.38%)
Dec 05, 2023 7.965 7.980 7.950 7.950 3,642 +0.01(+0.13%)
Dec 04, 2023 7.940 7.945 7.940 7.940 7,270 -0.06(-0.75%)
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.