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 (%)
Dec 30, 2022 5.664 5.690 5.664 5.690 3,317 -0.01(-0.26%)
Dec 29, 2022 5.720 5.720 5.690 5.705 6,117 +0.08(+1.33%)
Dec 28, 2022 5.645 5.650 5.630 5.630 3,677 -0.05(-0.88%)
Dec 27, 2022 5.700 5.700 5.670 5.680 5,845 +0.01(+0.26%)
Dec 23, 2022 5.650 5.670 5.650 5.665 1,609 +0.05(+0.98%)
Dec 22, 2022 5.610 5.620 5.595 5.610 8,956 +0.01(+0.18%)
Dec 21, 2022 5.625 5.625 5.600 5.600 3,981 +0.05(+0.90%)
Dec 20, 2022 5.520 5.550 5.458 5.550 6,233 +0.06(+1.09%)
Dec 19, 2022 5.525 5.525 5.460 5.490 9,362 -0.01(-0.18%)
Dec 16, 2022 5.470 5.500 5.460 5.500 8,436 -0.11(-1.96%)
Dec 15, 2022 5.620 5.650 5.590 5.610 7,529 -0.07(-1.23%)
Dec 14, 2022 5.640 5.685 5.640 5.680 4,970 -0.01(-0.18%)
Dec 13, 2022 5.724 5.724 5.670 5.690 9,352 +0.02(+0.35%)
Dec 12, 2022 5.620 5.670 5.620 5.670 20,701 +0.00(+0.00%)
Dec 09, 2022 5.680 5.690 5.670 5.670 11,440 +0.03(+0.59%)
Dec 08, 2022 5.650 5.650 5.630 5.637 3,175 -0.02(-0.41%)
Dec 07, 2022 5.670 5.680 5.660 5.660 4,008 +0.01(+0.18%)
Dec 06, 2022 5.660 5.670 5.626 5.650 3,073 +0.03(+0.53%)
Dec 05, 2022 5.644 5.650 5.620 5.620 12,037 -0.09(-1.58%)
Dec 02, 2022 5.686 5.710 5.686 5.710 3,636 +0.06(+1.06%)
Dec 01, 2022 5.670 5.670 5.640 5.650 6,091 +0.04(+0.71%)
Nov 30, 2022 5.500 5.630 5.490 5.610 9,348 +0.12(+2.19%)
Nov 29, 2022 5.510 5.520 5.490 5.490 106,579 +0.07(+1.29%)
Nov 28, 2022 5.510 5.510 5.410 5.420 1,567 -0.06(-1.09%)
Nov 25, 2022 5.470 5.480 5.470 5.480 6,081 -0.07(-1.26%)
Nov 23, 2022 5.540 5.560 5.510 5.550 3,860 +0.04(+0.73%)
Nov 22, 2022 5.480 5.510 5.460 5.510 9,708 +0.12(+2.23%)
Nov 21, 2022 5.400 5.410 5.390 5.390 8,401 -0.03(-0.55%)
Nov 18, 2022 5.390 5.420 5.390 5.420 4,186 +0.06(+1.12%)
Nov 17, 2022 5.370 5.370 5.350 5.360 2,427 -0.04(-0.74%)
Nov 16, 2022 5.400 5.400 5.370 5.400 2,022 -0.01(-0.18%)
Nov 15, 2022 5.410 5.450 5.380 5.410 17,492 +0.05(+0.93%)
Nov 14, 2022 5.360 5.360 5.355 5.360 2,521 -0.03(-0.65%)
Nov 11, 2022 5.340 5.396 5.340 5.395 8,201 +0.10(+1.98%)
Nov 10, 2022 5.260 5.290 5.250 5.290 27,731 +0.15(+2.92%)
Nov 09, 2022 5.174 5.190 5.140 5.140 49,295 -0.02(-0.39%)
Nov 08, 2022 5.170 5.200 5.160 5.160 13,713 +0.02(+0.39%)
Nov 07, 2022 5.100 5.150 5.100 5.140 4,479 +0.05(+0.98%)
Nov 04, 2022 5.080 5.090 5.030 5.090 3,638 +0.14(+2.83%)
Nov 03, 2022 4.930 4.950 4.930 4.950 781 -0.09(-1.79%)
Nov 02, 2022 5.050 5.125 5.000 5.040 7,917 -0.02(-0.40%)
Nov 01, 2022 5.050 5.090 5.040 5.060 53,421 +0.00(+0.00%)
Oct 31, 2022 5.060 5.090 5.060 5.060 9,796 -0.03(-0.59%)
Oct 28, 2022 5.073 5.090 5.060 5.090 3,096 +0.08(+1.60%)
Oct 27, 2022 5.040 5.040 5.010 5.010 8,293 +0.00(+0.00%)
Oct 26, 2022 5.010 5.050 5.000 5.010 9,944 +0.12(+2.45%)
Oct 25, 2022 4.820 4.890 4.820 4.890 17,188 +0.15(+3.16%)
Oct 24, 2022 4.740 4.750 4.725 4.740 14,395 +0.08(+1.72%)
Oct 21, 2022 4.633 4.660 4.560 4.660 14,176 +0.12(+2.64%)
Oct 20, 2022 4.590 4.600 4.520 4.540 10,924 -0.04(-0.87%)
Oct 19, 2022 4.600 4.620 4.580 4.580 25,194 -0.03(-0.65%)
Oct 18, 2022 4.596 4.642 4.580 4.610 68,587 +0.12(+2.67%)
Oct 17, 2022 4.490 4.520 4.480 4.490 39,806 +0.14(+3.22%)
Oct 14, 2022 4.350 4.365 4.330 4.350 21,890 -0.04(-0.91%)
Oct 13, 2022 4.250 4.400 4.250 4.390 52,540 +0.11(+2.57%)
Oct 12, 2022 4.260 4.300 4.260 4.280 18,437 -0.03(-0.70%)
Oct 11, 2022 4.310 4.360 4.280 4.310 101,046 +0.00(+0.00%)
Oct 10, 2022 4.287 4.310 4.268 4.310 26,263 -0.05(-1.15%)
Oct 07, 2022 4.410 4.410 4.350 4.360 34,320 -0.08(-1.80%)
Oct 06, 2022 4.470 4.520 4.440 4.440 15,647 -0.16(-3.48%)
Oct 05, 2022 4.560 4.610 4.530 4.600 21,708 -0.07(-1.50%)
Oct 04, 2022 4.660 4.680 4.640 4.670 129,459 +0.19(+4.24%)
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.