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

Acs Actividades ADR (OP: ACSAY )

8.110 +0.020 (+0.25%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 3, 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 (%)
Apr 30, 2019 9.100 9.210 9.078 9.170 70,635 +0.10(+1.10%)
Apr 29, 2019 9.010 9.190 9.000 9.070 48,506 +0.09(+0.95%)
Apr 26, 2019 8.940 9.060 8.940 8.985 44,700 +0.02(+0.28%)
Apr 25, 2019 8.940 9.010 8.940 8.960 71,781 +0.01(+0.11%)
Apr 24, 2019 8.955 9.000 8.930 8.950 61,821 -0.06(-0.67%)
Apr 23, 2019 8.990 9.050 8.960 9.010 74,429 -0.10(-1.10%)
Apr 22, 2019 9.060 9.230 9.060 9.110 168,445 +0.03(+0.33%)
Apr 18, 2019 9.040 9.130 9.030 9.080 165,100 -0.00(-0.05%)
Apr 17, 2019 9.080 9.110 9.050 9.085 70,789 +0.04(+0.39%)
Apr 16, 2019 9.100 9.105 9.010 9.050 52,833 -0.09(-0.98%)
Apr 15, 2019 9.172 9.190 9.110 9.140 57,285 +0.02(+0.22%)
Apr 12, 2019 9.070 9.170 9.060 9.120 82,400 -0.01(-0.05%)
Apr 11, 2019 8.960 9.210 8.960 9.125 61,706 +0.27(+3.05%)
Apr 10, 2019 8.773 8.910 8.760 8.855 67,532 +0.02(+0.17%)
Apr 09, 2019 8.840 9.025 8.810 8.840 414,862 -0.18(-1.94%)
Apr 08, 2019 8.970 9.060 8.940 9.015 116,539 +0.09(+0.95%)
Apr 05, 2019 8.910 8.990 8.910 8.930 46,100 +0.04(+0.45%)
Apr 04, 2019 8.955 8.970 8.880 8.890 185,500 +0.04(+0.45%)
Apr 03, 2019 8.870 8.980 8.840 8.850 60,988 +0.03(+0.34%)
Apr 02, 2019 8.805 8.869 8.770 8.820 56,293 +0.06(+0.74%)
Apr 01, 2019 8.740 8.780 8.720 8.755 52,713 +0.02(+0.23%)
Mar 29, 2019 8.770 8.810 8.710 8.735 63,000 +0.07(+0.87%)
Mar 28, 2019 8.700 8.729 8.590 8.660 49,527 -0.20(-2.26%)
Mar 27, 2019 8.825 8.890 8.800 8.860 73,572 +0.20(+2.31%)
Mar 26, 2019 8.700 8.710 8.630 8.660 94,910 -0.01(-0.12%)
Mar 25, 2019 8.720 8.720 8.630 8.670 60,250 +0.02(+0.23%)
Mar 22, 2019 8.730 8.730 8.610 8.650 50,900 -0.30(-3.35%)
Mar 21, 2019 8.880 8.950 8.870 8.950 54,632 -0.01(-0.06%)
Mar 20, 2019 8.900 8.990 8.860 8.955 92,536 +0.09(+0.96%)
Mar 19, 2019 8.924 8.924 8.850 8.870 105,236 +0.00(+0.00%)
Mar 18, 2019 8.880 8.920 8.840 8.870 78,598 +0.01(+0.17%)
Mar 15, 2019 8.829 8.880 8.790 8.855 93,500 +0.12(+1.43%)
Mar 14, 2019 8.782 8.828 8.720 8.730 155,920 -0.05(-0.57%)
Mar 13, 2019 8.720 8.790 8.710 8.780 629,256 +0.14(+1.62%)
Mar 12, 2019 8.640 8.670 8.580 8.640 1,404,127 -0.02(-0.22%)
Mar 11, 2019 8.579 8.670 8.570 8.659 499,332 +0.10(+1.16%)
Mar 08, 2019 8.500 8.600 8.500 8.560 1,693,400 -0.18(-2.06%)
Mar 07, 2019 8.890 8.890 8.700 8.740 936,365 -0.13(-1.47%)
Mar 06, 2019 8.890 8.890 8.830 8.870 325,842 -0.02(-0.17%)
Mar 05, 2019 8.910 8.911 8.840 8.885 180,518 -0.10(-1.11%)
Mar 04, 2019 9.040 9.040 8.950 8.985 92,707 -0.01(-0.06%)
Mar 01, 2019 9.060 9.070 8.960 8.990 141,000 +0.18(+2.04%)
Feb 28, 2019 8.800 8.940 8.780 8.810 87,852 +0.09(+0.99%)
Feb 27, 2019 8.760 8.790 8.700 8.724 92,844 +0.02(+0.28%)
Feb 26, 2019 8.642 8.740 8.630 8.700 144,474 +0.03(+0.35%)
Feb 25, 2019 8.630 8.680 8.620 8.670 69,999 +0.12(+1.40%)
Feb 22, 2019 8.500 8.610 8.500 8.550 100,100 +0.12(+1.40%)
Feb 21, 2019 8.450 8.480 8.410 8.432 115,666 +0.01(+0.14%)
Feb 20, 2019 8.330 8.440 8.330 8.420 55,763 -0.08(-0.94%)
Feb 19, 2019 8.440 8.500 8.440 8.500 95,405 +0.15(+1.77%)
Feb 15, 2019 8.340 8.410 8.320 8.352 40,800 +0.06(+0.75%)
Feb 14, 2019 8.240 8.330 8.240 8.290 61,661 +0.10(+1.28%)
Feb 13, 2019 8.215 8.234 8.170 8.185 48,344 +0.08(+0.92%)
Feb 12, 2019 8.080 8.150 8.080 8.110 45,026 +0.09(+1.12%)
Feb 11, 2019 8.010 8.080 7.980 8.020 75,262 +0.05(+0.69%)
Feb 08, 2019 7.970 7.980 7.900 7.965 45,700 -0.02(-0.19%)
Feb 07, 2019 8.030 8.030 7.920 7.980 45,437 -0.12(-1.48%)
Feb 06, 2019 8.130 8.160 8.060 8.100 93,074 -0.12(-1.52%)
Feb 05, 2019 8.180 8.250 8.162 8.225 51,264 +0.06(+0.73%)
Feb 04, 2019 8.120 8.190 8.080 8.165 89,869 -0.10(-1.15%)
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.