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 31, 2021 5.335 5.520 5.279 5.330 33,668 +0.04(+0.85%)
Dec 30, 2021 5.266 5.300 5.266 5.285 39,579 +0.05(+1.01%)
Dec 29, 2021 5.160 5.270 5.160 5.232 18,955 +0.03(+0.62%)
Dec 28, 2021 5.060 5.230 5.060 5.200 58,623 +0.00(+0.06%)
Dec 27, 2021 5.163 5.200 5.145 5.197 49,530 +0.05(+0.91%)
Dec 23, 2021 5.110 5.170 5.110 5.150 243,111 +0.10(+1.98%)
Dec 22, 2021 5.050 5.060 5.050 5.050 101,523 +0.08(+1.71%)
Dec 21, 2021 4.933 4.990 4.920 4.965 294,017 +0.12(+2.58%)
Dec 20, 2021 4.820 4.840 4.780 4.840 132,477 +0.00(+0.00%)
Dec 17, 2021 4.865 4.880 4.830 4.840 145,219 +0.02(+0.41%)
Dec 16, 2021 4.850 4.860 4.790 4.820 97,816 +0.05(+1.05%)
Dec 15, 2021 4.760 4.770 4.710 4.770 65,769 +0.04(+0.85%)
Dec 14, 2021 4.750 4.760 4.710 4.730 221,686 +0.03(+0.64%)
Dec 13, 2021 4.753 4.765 4.700 4.700 75,539 -0.11(-2.29%)
Dec 10, 2021 4.770 4.810 4.770 4.810 70,492 +0.03(+0.63%)
Dec 09, 2021 4.795 4.810 4.760 4.780 83,663 -0.07(-1.44%)
Dec 08, 2021 4.854 4.900 4.845 4.850 767,078 -0.02(-0.41%)
Dec 07, 2021 4.890 4.935 4.870 4.870 1,335,247 +0.00(+0.00%)
Dec 06, 2021 4.815 4.900 4.815 4.870 109,872 +0.13(+2.74%)
Dec 03, 2021 4.780 4.780 4.730 4.740 22,943 -0.08(-1.66%)
Dec 02, 2021 4.940 4.940 4.722 4.820 155,833 +0.08(+1.69%)
Dec 01, 2021 4.820 4.890 4.740 4.740 100,440 +0.01(+0.21%)
Nov 30, 2021 4.790 4.830 4.718 4.730 1,142,086 -0.11(-2.27%)
Nov 29, 2021 4.770 4.850 4.765 4.840 95,015 +0.14(+2.98%)
Nov 26, 2021 4.710 4.900 4.680 4.700 8,862 -0.24(-4.86%)
Nov 24, 2021 4.925 4.960 4.920 4.940 36,573 -0.04(-0.80%)
Nov 23, 2021 4.950 4.980 4.940 4.980 37,673 +0.15(+3.11%)
Nov 22, 2021 4.803 4.880 4.720 4.830 94,686 -0.03(-0.62%)
Nov 19, 2021 4.923 4.923 4.850 4.860 22,729 -0.21(-4.14%)
Nov 18, 2021 5.060 5.070 5.040 5.070 32,063 -0.06(-1.17%)
Nov 17, 2021 5.100 5.140 5.100 5.130 20,856 -0.06(-1.16%)
Nov 16, 2021 5.215 5.230 5.190 5.190 21,512 -0.11(-2.08%)
Nov 15, 2021 5.310 5.440 5.260 5.300 34,439 +0.03(+0.57%)
Nov 12, 2021 5.298 5.298 5.250 5.270 4,530 +0.05(+0.96%)
Nov 11, 2021 5.265 5.290 5.220 5.220 32,281 -0.06(-1.14%)
Nov 10, 2021 5.360 5.280 71,682 -0.05(-0.94%)
Nov 09, 2021 5.330 5.340 5.300 5.330 25,192 +0.04(+0.76%)
Nov 08, 2021 5.309 5.330 5.280 5.290 10,328 -0.06(-1.12%)
Nov 05, 2021 5.294 5.350 5.294 5.350 13,664 +0.27(+5.31%)
Nov 04, 2021 5.020 5.170 5.020 5.080 82,805 -0.11(-2.05%)
Nov 03, 2021 5.160 5.190 5.147 5.186 9,100 -0.05(-1.02%)
Nov 02, 2021 5.243 5.246 5.190 5.240 39,169 -0.04(-0.76%)
Nov 01, 2021 5.290 5.306 5.280 5.280 19,578 +0.09(+1.73%)
Oct 29, 2021 5.190 5.210 5.168 5.190 27,825 -0.04(-0.82%)
Oct 28, 2021 5.230 5.245 5.180 5.233 20,930 +0.03(+0.62%)
Oct 27, 2021 5.220 5.240 5.180 5.200 32,232 -0.07(-1.32%)
Oct 26, 2021 5.290 5.270 34,795 +0.03(+0.57%)
Oct 25, 2021 5.220 5.260 5.220 5.240 55,374 -0.08(-1.50%)
Oct 22, 2021 5.345 5.370 5.290 5.320 34,092 +0.01(+0.19%)
Oct 21, 2021 5.316 5.325 5.290 5.310 18,571 +0.01(+0.19%)
Oct 20, 2021 5.230 5.310 5.230 5.300 18,215 +0.09(+1.73%)
Oct 19, 2021 5.230 5.230 5.200 5.210 48,985 +0.05(+0.97%)
Oct 18, 2021 5.153 5.170 5.140 5.160 40,139 -0.06(-1.15%)
Oct 15, 2021 5.234 5.240 5.200 5.220 27,949 +0.09(+1.85%)
Oct 14, 2021 5.110 5.140 5.100 5.125 24,922 -0.01(-0.24%)
Oct 13, 2021 5.090 5.160 5.090 5.138 17,527 +0.03(+0.54%)
Oct 12, 2021 5.126 5.147 5.110 5.110 32,351 +0.00(+0.00%)
Oct 11, 2021 5.160 5.174 5.110 5.110 28,204 -0.11(-2.11%)
Oct 08, 2021 5.215 5.220 5.190 5.220 5,828 +0.03(+0.58%)
Oct 07, 2021 5.188 5.220 5.188 5.190 46,021 +0.04(+0.78%)
Oct 06, 2021 5.124 5.170 5.110 5.150 23,264 -0.07(-1.34%)
Oct 05, 2021 5.231 5.270 5.220 5.220 23,868 -0.12(-2.16%)
Oct 04, 2021 5.350 5.356 5.210 5.335 11,698 -0.05(-1.02%)
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.