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 UNCHANGED
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 29, 2017 7.320 7.370 7.310 7.370 127,384 +0.01(+0.14%)
Sep 28, 2017 7.274 7.700 7.270 7.360 62,603 +0.11(+1.52%)
Sep 27, 2017 7.238 7.530 7.230 7.250 55,211 +0.09(+1.26%)
Sep 26, 2017 7.195 7.240 7.125 7.160 106,776 -0.11(-1.51%)
Sep 25, 2017 7.300 7.330 7.260 7.270 95,320 -0.17(-2.28%)
Sep 22, 2017 7.468 7.480 7.420 7.440 74,258 +0.01(+0.13%)
Sep 21, 2017 7.370 7.440 7.370 7.430 46,297 +0.05(+0.68%)
Sep 20, 2017 7.380 7.741 7.310 7.380 85,921 -0.31(-4.03%)
Sep 19, 2017 7.740 7.750 7.670 7.690 48,184 -0.03(-0.39%)
Sep 18, 2017 7.690 7.740 7.690 7.720 87,361 +0.05(+0.65%)
Sep 15, 2017 7.650 7.880 7.620 7.670 95,368 +0.03(+0.39%)
Sep 14, 2017 7.588 7.850 7.580 7.640 38,687 +0.09(+1.19%)
Sep 13, 2017 7.630 7.765 7.550 7.550 149,332 -0.05(-0.66%)
Sep 12, 2017 7.588 7.622 7.550 7.600 39,060 +0.01(+0.13%)
Sep 11, 2017 7.640 7.690 7.590 7.590 63,683 +0.05(+0.66%)
Sep 08, 2017 7.588 7.600 7.540 7.540 84,157 -0.04(-0.53%)
Sep 07, 2017 7.600 7.630 7.550 7.580 79,236 +0.03(+0.40%)
Sep 06, 2017 7.590 7.620 7.550 7.550 71,014 -0.01(-0.13%)
Sep 05, 2017 7.590 7.630 7.500 7.560 163,782 +0.02(+0.27%)
Sep 01, 2017 7.570 7.570 7.510 7.540 68,294 +0.00(+0.00%)
Aug 31, 2017 7.478 7.550 7.440 7.540 100,835 +0.11(+1.48%)
Aug 30, 2017 7.436 7.540 7.420 7.430 71,406 -0.01(-0.10%)
Aug 29, 2017 7.377 7.460 7.370 7.438 91,313 -0.11(-1.49%)
Aug 28, 2017 7.568 7.570 7.510 7.550 68,250 -0.06(-0.79%)
Aug 25, 2017 7.610 7.660 7.610 7.610 68,938 +0.09(+1.20%)
Aug 24, 2017 7.608 7.610 7.520 7.520 56,528 -0.08(-1.05%)
Aug 23, 2017 7.612 7.650 7.600 7.600 60,347 -0.01(-0.13%)
Aug 22, 2017 7.560 7.630 7.560 7.610 67,716 +0.05(+0.66%)
Aug 21, 2017 7.540 7.600 7.500 7.560 87,586 +0.00(+0.07%)
Aug 18, 2017 7.490 7.580 7.470 7.555 55,777 +0.09(+1.27%)
Aug 17, 2017 7.562 7.590 7.460 7.460 69,242 -0.12(-1.58%)
Aug 16, 2017 7.580 7.620 7.560 7.580 93,880 +0.15(+2.02%)
Aug 15, 2017 7.430 7.440 7.370 7.430 127,004 -0.04(-0.47%)
Aug 14, 2017 7.430 7.500 7.414 7.465 157,483 +0.18(+2.54%)
Aug 11, 2017 7.337 7.400 7.240 7.280 978,113 -0.08(-1.09%)
Aug 10, 2017 7.480 7.490 7.360 7.360 58,518 -0.17(-2.26%)
Aug 09, 2017 7.528 7.570 7.510 7.530 94,725 -0.03(-0.40%)
Aug 08, 2017 7.590 7.740 7.560 7.560 39,781 -0.02(-0.26%)
Aug 07, 2017 7.575 7.610 7.560 7.580 63,035 +0.04(+0.46%)
Aug 04, 2017 7.540 7.570 7.490 7.545 86,504 -0.01(-0.20%)
Aug 03, 2017 7.552 7.869 7.550 7.560 123,864 +0.04(+0.53%)
Aug 02, 2017 7.546 7.620 7.500 7.520 55,762 -0.06(-0.79%)
Aug 01, 2017 7.540 7.610 7.540 7.580 61,530 -0.07(-0.92%)
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%)
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.