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 (%)
Jul 31, 2017 7.600 7.700 7.580 7.650 72,525 +0.02(+0.26%)
Jul 28, 2017 7.657 7.670 7.610 7.630 83,155 -0.07(-0.91%)
Jul 27, 2017 7.770 8.150 7.660 7.700 325,838 -0.05(-0.65%)
Jul 26, 2017 7.728 7.880 7.700 7.750 152,729 +0.12(+1.57%)
Jul 25, 2017 7.630 7.740 7.615 7.630 59,495 +0.06(+0.79%)
Jul 24, 2017 7.460 7.590 7.440 7.570 53,142 +0.02(+0.26%)
Jul 21, 2017 7.608 7.920 7.510 7.550 82,981 -0.49(-6.09%)
Jul 20, 2017 8.128 8.130 8.020 8.040 34,702 -0.03(-0.37%)
Jul 19, 2017 7.930 8.070 7.930 8.070 119,218 +0.16(+2.02%)
Jul 18, 2017 7.918 7.940 7.890 7.910 35,165 +0.00(+0.00%)
Jul 17, 2017 7.940 8.000 7.910 7.910 47,541 +0.03(+0.33%)
Jul 14, 2017 7.860 7.930 7.840 7.884 63,294 +0.07(+0.95%)
Jul 13, 2017 7.812 8.000 7.790 7.810 60,774 -0.19(-2.38%)
Jul 12, 2017 7.830 8.000 7.800 8.000 68,109 +0.27(+3.49%)
Jul 11, 2017 7.630 7.740 7.625 7.730 110,899 +0.05(+0.65%)
Jul 10, 2017 7.610 7.690 7.610 7.680 46,433 -0.02(-0.30%)
Jul 07, 2017 7.630 7.703 7.620 7.703 78,600 +0.07(+0.96%)
Jul 06, 2017 7.590 7.900 7.580 7.630 51,022 -0.18(-2.30%)
Jul 05, 2017 7.760 7.810 7.730 7.810 65,821 +0.02(+0.26%)
Jul 03, 2017 7.737 8.000 7.737 7.790 89,473 +0.06(+0.78%)
Jun 30, 2017 7.763 7.790 7.660 7.730 73,718 +0.05(+0.59%)
Jun 29, 2017 7.650 7.720 7.640 7.685 91,184 -0.76(-9.05%)
Jun 28, 2017 8.090 8.450 7.950 8.450 71,176 +0.15(+1.81%)
Jun 27, 2017 7.931 8.300 7.800 8.300 57,789 +0.24(+2.98%)
Jun 26, 2017 8.030 8.150 7.980 8.060 78,486 -0.02(-0.25%)
Jun 23, 2017 7.950 8.110 7.900 8.080 81,013 +0.01(+0.12%)
Jun 22, 2017 7.950 8.240 7.903 8.070 110,328 +0.10(+1.25%)
Jun 21, 2017 7.920 8.080 7.920 7.970 73,532 +0.02(+0.25%)
Jun 20, 2017 7.980 8.000 7.940 7.950 63,304 -0.16(-1.97%)
Jun 19, 2017 8.138 8.140 8.083 8.110 81,517 +0.06(+0.75%)
Jun 16, 2017 8.005 8.100 8.000 8.050 51,051 +0.09(+1.13%)
Jun 15, 2017 7.870 8.050 7.854 7.960 101,680 -0.11(-1.36%)
Jun 14, 2017 8.114 8.150 8.040 8.070 89,923 +0.03(+0.37%)
Jun 13, 2017 7.980 8.060 7.980 8.040 123,969 +0.08(+1.01%)
Jun 12, 2017 7.950 7.960 7.920 7.960 142,237 -0.02(-0.25%)
Jun 09, 2017 7.990 8.020 7.970 7.980 817,157 -0.03(-0.37%)
Jun 08, 2017 7.950 8.010 7.950 8.010 635,122 -0.04(-0.50%)
Jun 07, 2017 8.060 8.090 8.000 8.050 183,888 +0.07(+0.88%)
Jun 06, 2017 7.990 8.030 7.960 7.980 1,559,386 -0.02(-0.25%)
Jun 05, 2017 8.000 8.040 7.990 8.000 722,554 -0.02(-0.21%)
Jun 02, 2017 7.990 8.020 7.960 8.017 224,592 +0.03(+0.34%)
Jun 01, 2017 8.001 8.001 7.920 7.990 654,118 +0.04(+0.50%)
May 31, 2017 7.944 7.980 7.910 7.950 2,272,083 +0.03(+0.38%)
May 30, 2017 7.900 7.940 7.880 7.920 1,221,966 -0.01(-0.13%)
May 26, 2017 8.000 8.070 7.920 7.930 278,757 -0.20(-2.46%)
May 25, 2017 8.140 8.150 8.080 8.130 75,520 +0.10(+1.18%)
May 24, 2017 8.025 8.075 7.990 8.035 50,094 +0.08(+0.94%)
May 23, 2017 7.975 8.020 7.960 7.960 36,821 +0.00(+0.00%)
May 22, 2017 8.020 8.037 7.900 7.960 113,844 -0.04(-0.50%)
May 19, 2017 7.910 8.000 7.893 8.000 118,092 +0.29(+3.76%)
May 18, 2017 7.610 7.750 7.592 7.710 64,188 +0.06(+0.78%)
May 17, 2017 7.795 7.810 7.610 7.650 132,431 -0.12(-1.54%)
May 16, 2017 7.800 7.940 7.770 7.770 47,666 -0.02(-0.26%)
May 15, 2017 7.785 7.830 7.770 7.790 88,036 +0.00(+0.00%)
May 12, 2017 7.830 7.830 7.700 7.790 55,743 +0.26(+3.45%)
May 11, 2017 7.490 7.600 7.450 7.530 107,666 -0.10(-1.31%)
May 10, 2017 7.600 7.640 7.550 7.630 76,732 +0.01(+0.13%)
May 09, 2017 7.660 7.680 7.610 7.620 90,287 +0.05(+0.66%)
May 08, 2017 7.510 7.570 7.490 7.570 290,151 -0.18(-2.32%)
May 05, 2017 7.670 7.800 7.630 7.750 120,035 +0.14(+1.84%)
May 04, 2017 7.490 7.620 7.490 7.610 141,882 +0.15(+2.01%)
May 03, 2017 7.460 7.500 7.430 7.460 73,789 -0.07(-0.93%)
May 02, 2017 7.440 7.530 7.430 7.530 61,422 +0.09(+1.21%)
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.