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

Acs Actividades ADR (OP: ACSAY )

8.360 +0.070 (+0.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
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%)
Sep 04, 2018 8.070 8.200 8.060 8.150 58,248 -0.14(-1.69%)
Aug 31, 2018 8.290 8.290 8.290 0 -0.15(-1.72%)
Aug 30, 2018 8.440 8.480 8.420 8.435 89,229 -0.05(-0.65%)
Aug 29, 2018 8.380 8.550 8.380 8.490 63,001 +0.06(+0.71%)
Aug 28, 2018 8.532 8.550 8.430 8.430 61,987 -0.03(-0.35%)
Aug 27, 2018 8.402 8.460 8.390 8.460 39,906 +0.09(+1.08%)
Aug 24, 2018 8.330 8.370 8.310 8.370 43,900 +0.12(+1.45%)
Aug 23, 2018 8.260 8.340 8.220 8.250 62,747 -0.03(-0.30%)
Aug 22, 2018 8.215 8.314 8.215 8.275 104,676 +0.25(+3.13%)
Aug 21, 2018 8.080 8.100 8.020 8.024 61,240 +0.14(+1.83%)
Aug 20, 2018 7.880 7.920 7.830 7.880 69,882 +0.03(+0.38%)
Aug 17, 2018 7.798 7.910 7.798 7.850 80,700 +0.03(+0.38%)
Aug 16, 2018 7.872 7.930 7.820 7.820 81,421 -0.16(-2.01%)
Aug 15, 2018 8.000 8.030 7.930 7.980 102,224 -0.24(-2.92%)
Aug 14, 2018 8.205 8.254 8.180 8.220 105,184 +0.01(+0.06%)
Aug 13, 2018 8.220 8.320 8.200 8.215 67,297 +0.04(+0.43%)
Aug 10, 2018 8.185 8.240 8.150 8.180 46,000 -0.25(-2.97%)
Aug 09, 2018 8.430 8.480 8.400 8.430 60,878 -0.05(-0.59%)
Aug 08, 2018 8.410 8.520 8.410 8.480 83,575 -0.01(-0.12%)
Aug 07, 2018 8.550 8.563 8.490 8.490 49,062 +0.07(+0.83%)
Aug 06, 2018 8.430 8.460 8.400 8.420 39,646 -0.14(-1.64%)
Aug 03, 2018 8.480 8.560 8.480 8.560 56,900 +0.16(+1.84%)
Aug 02, 2018 8.330 8.430 8.321 8.405 37,242 -0.12(-1.47%)
Aug 01, 2018 8.570 8.570 8.500 8.530 75,765 -0.18(-2.01%)
Jul 31, 2018 8.825 8.828 8.680 8.705 63,595 -0.04(-0.51%)
Jul 30, 2018 8.761 8.830 8.750 8.750 37,701 +0.06(+0.69%)
Jul 27, 2018 8.710 8.735 8.650 8.690 155,000 +0.13(+1.52%)
Jul 26, 2018 8.650 8.660 8.560 8.560 58,214 -0.19(-2.17%)
Jul 25, 2018 8.793 8.900 8.672 8.750 46,774 +0.13(+1.51%)
Jul 24, 2018 8.729 8.740 8.600 8.620 45,277 -0.02(-0.23%)
Jul 23, 2018 8.550 8.640 8.540 8.640 43,836 +0.08(+0.93%)
Jul 20, 2018 8.455 8.600 8.440 8.560 53,627 +0.13(+1.54%)
Jul 19, 2018 8.425 8.460 8.370 8.430 41,946 +0.14(+1.75%)
Jul 18, 2018 8.275 8.360 8.260 8.285 52,340 -0.10(-1.13%)
Jul 17, 2018 8.240 8.390 8.240 8.380 35,972 +0.06(+0.66%)
Jul 16, 2018 8.350 8.392 8.310 8.325 51,501 +0.05(+0.60%)
Jul 13, 2018 8.220 8.300 8.220 8.275 64,719 -0.00(-0.06%)
Jul 12, 2018 8.270 8.310 8.240 8.280 55,905 +0.00(+0.00%)
Jul 11, 2018 8.400 8.400 8.260 8.280 30,873 -0.26(-2.99%)
Jul 10, 2018 8.500 8.560 8.460 8.535 48,962 +0.07(+0.89%)
Jul 09, 2018 8.360 8.470 8.360 8.460 37,215 +0.11(+1.32%)
Jul 06, 2018 8.273 8.500 8.260 8.350 44,286 +0.20(+2.39%)
Jul 05, 2018 8.130 8.210 8.110 8.155 35,568 +0.13(+1.68%)
Jul 03, 2018 8.020 8.020 8.020 0 +0.07(+0.88%)
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.