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

Acs Actividades ADR (OP: ACSAY )

8.630 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2020 3.620 4.040 3.610 3.760 853,436 +0.22(+6.22%)
Mar 30, 2020 3.490 3.660 3.480 3.540 1,245,268 +0.05(+1.42%)
Mar 27, 2020 3.510 3.660 3.360 3.490 366,800 -0.24(-6.42%)
Mar 26, 2020 3.600 3.820 3.530 3.730 305,581 +0.24(+6.88%)
Mar 25, 2020 3.380 3.570 3.240 3.490 266,506 +0.44(+14.43%)
Mar 24, 2020 3.070 3.160 2.970 3.050 333,867 +0.19(+6.57%)
Mar 23, 2020 2.880 3.020 2.800 2.862 424,265 +0.13(+4.84%)
Mar 20, 2020 2.845 2.890 2.650 2.730 350,900 +0.32(+13.28%)
Mar 19, 2020 2.483 2.580 2.300 2.410 495,081 -0.10(-3.98%)
Mar 18, 2020 2.750 2.780 2.310 2.510 1,137,870 -0.61(-19.55%)
Mar 17, 2020 2.895 3.130 2.670 3.120 521,789 +0.11(+3.62%)
Mar 16, 2020 2.790 3.180 2.790 3.011 529,921 -0.90(-22.99%)
Mar 13, 2020 3.900 3.920 3.580 3.910 406,700 +0.17(+4.55%)
Mar 12, 2020 4.060 4.060 3.550 3.740 757,404 -0.82(-17.98%)
Mar 11, 2020 4.698 4.710 4.460 4.560 544,267 -0.38(-7.69%)
Mar 10, 2020 5.067 5.070 4.740 4.940 754,460 -0.06(-1.20%)
Mar 09, 2020 5.112 5.205 4.900 5.000 255,087 -0.57(-10.23%)
Mar 06, 2020 5.520 5.590 5.470 5.570 430,300 -0.15(-2.62%)
Mar 05, 2020 5.708 5.850 5.630 5.720 1,131,658 -0.27(-4.51%)
Mar 04, 2020 5.905 5.990 5.840 5.990 1,905,804 +0.12(+1.96%)
Mar 03, 2020 6.020 6.065 5.810 5.875 880,841 -0.17(-2.89%)
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.