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 31, 2017 6.720 6.830 6.710 6.780 90,625 +0.06(+0.82%)
Mar 30, 2017 6.655 6.780 6.655 6.725 61,180 +0.12(+1.89%)
Mar 29, 2017 6.522 6.620 6.522 6.600 95,825 -0.02(-0.30%)
Mar 28, 2017 6.655 6.680 6.620 6.620 58,587 -0.02(-0.30%)
Mar 27, 2017 6.610 6.640 6.600 6.640 76,741 +0.02(+0.30%)
Mar 24, 2017 6.650 6.670 6.600 6.620 82,848 +0.02(+0.30%)
Mar 23, 2017 6.560 6.650 6.560 6.600 56,240 +0.05(+0.76%)
Mar 22, 2017 6.530 6.590 6.530 6.550 75,215 -0.02(-0.30%)
Mar 21, 2017 6.650 6.650 6.570 6.570 48,201 -0.03(-0.45%)
Mar 20, 2017 6.600 6.630 6.580 6.600 152,999 -0.06(-0.90%)
Mar 17, 2017 6.550 6.660 6.550 6.660 64,520 +0.16(+2.46%)
Mar 16, 2017 6.450 6.500 6.440 6.500 90,283 +0.17(+2.69%)
Mar 15, 2017 6.290 6.380 6.250 6.330 89,392 +0.03(+0.48%)
Mar 14, 2017 6.330 6.360 6.240 6.300 60,426 -0.07(-1.10%)
Mar 13, 2017 6.400 6.400 6.350 6.370 98,391 -0.10(-1.55%)
Mar 10, 2017 6.380 6.500 6.380 6.470 43,715 +0.07(+1.09%)
Mar 09, 2017 6.420 6.460 6.320 6.400 77,166 +0.04(+0.63%)
Mar 08, 2017 6.350 6.450 6.320 6.360 119,945 -0.03(-0.55%)
Mar 07, 2017 6.370 6.440 6.370 6.395 58,800 -0.04(-0.54%)
Mar 06, 2017 6.395 6.460 6.390 6.430 72,960 +0.01(+0.16%)
Mar 03, 2017 6.400 6.450 6.330 6.420 82,288 +0.14(+2.23%)
Mar 02, 2017 6.290 6.400 6.250 6.280 271,300 -0.06(-0.95%)
Mar 01, 2017 6.300 6.410 6.300 6.340 251,125 +0.14(+2.26%)
Feb 28, 2017 6.260 6.302 6.200 6.200 64,654 -0.04(-0.64%)
Feb 27, 2017 6.175 6.270 6.160 6.240 86,343 +0.08(+1.30%)
Feb 24, 2017 6.140 6.240 6.140 6.160 72,076 -0.05(-0.88%)
Feb 23, 2017 6.300 6.300 6.160 6.215 98,633 -0.03(-0.40%)
Feb 22, 2017 6.160 6.270 6.140 6.240 95,388 -0.01(-0.16%)
Feb 21, 2017 6.230 6.280 6.200 6.250 98,368 -0.05(-0.79%)
Feb 17, 2017 6.300 6.300 6.300 0 -0.05(-0.79%)
Feb 16, 2017 6.280 6.400 6.270 6.350 91,937 +0.05(+0.79%)
Feb 15, 2017 6.270 6.350 6.270 6.300 89,475 -0.05(-0.79%)
Feb 14, 2017 6.280 6.360 6.250 6.350 78,755 -0.09(-1.40%)
Feb 13, 2017 6.330 6.440 6.320 6.440 73,477 +0.18(+2.88%)
Feb 10, 2017 6.260 6.430 6.240 6.260 76,352 -0.02(-0.32%)
Feb 09, 2017 6.250 6.300 6.230 6.280 66,456 +0.03(+0.44%)
Feb 08, 2017 6.220 6.300 6.190 6.253 96,470 +0.17(+2.84%)
Feb 07, 2017 6.070 6.100 6.040 6.080 62,293 -0.04(-0.65%)
Feb 06, 2017 6.050 6.120 6.050 6.120 142,754 -0.10(-1.61%)
Feb 03, 2017 6.200 6.220 6.180 6.220 82,859 +0.05(+0.86%)
Feb 02, 2017 6.150 6.200 6.140 6.167 228,378 +0.08(+1.26%)
Feb 01, 2017 6.130 6.150 6.090 6.090 65,140 -0.05(-0.81%)
Jan 31, 2017 6.150 6.220 6.100 6.140 92,429 +0.04(+0.66%)
Jan 30, 2017 6.150 6.240 6.050 6.100 73,129 -0.14(-2.24%)
Jan 27, 2017 6.250 6.300 6.130 6.240 70,406 -0.08(-1.27%)
Jan 26, 2017 6.150 6.400 6.120 6.320 109,338 -0.20(-3.07%)
Jan 25, 2017 6.380 6.580 6.330 6.520 88,449 +0.10(+1.64%)
Jan 24, 2017 6.710 6.710 6.250 6.415 126,686 -0.29(-4.40%)
Jan 23, 2017 6.235 6.840 6.190 6.710 86,724 +0.53(+8.58%)
Jan 20, 2017 6.200 6.380 6.150 6.180 57,874 -0.00(-0.08%)
Jan 19, 2017 6.220 6.250 6.150 6.185 135,985 -0.10(-1.51%)
Jan 18, 2017 6.310 6.480 6.280 6.280 101,487 -0.17(-2.56%)
Jan 17, 2017 6.390 6.480 6.350 6.445 85,710 +0.00(+0.08%)
Jan 13, 2017 6.440 6.440 6.440 0 +0.02(+0.31%)
Jan 12, 2017 6.450 6.460 6.400 6.420 147,202 -0.02(-0.31%)
Jan 11, 2017 6.375 6.490 6.370 6.440 50,367 +0.10(+1.58%)
Jan 10, 2017 6.330 6.350 6.310 6.340 135,215 +0.00(+0.00%)
Jan 09, 2017 6.340 6.350 6.300 6.340 562,315 -0.02(-0.31%)
Jan 06, 2017 6.340 6.390 6.304 6.360 727,529 -0.01(-0.16%)
Jan 05, 2017 6.350 6.400 6.280 6.370 65,588 +0.05(+0.85%)
Jan 04, 2017 6.300 6.340 6.250 6.316 153,496 -0.06(-1.00%)
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.