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, 2020 4.950 5.000 4.852 4.890 255,746 -0.14(-2.80%)
Apr 29, 2020 4.970 5.080 4.960 5.031 280,410 +0.29(+6.14%)
Apr 28, 2020 4.730 4.920 4.695 4.740 186,083 +0.17(+3.65%)
Apr 27, 2020 4.533 4.630 4.520 4.573 274,688 +0.09(+2.08%)
Apr 24, 2020 4.435 4.524 4.380 4.480 275,900 +0.19(+4.43%)
Apr 23, 2020 4.393 4.470 4.290 4.290 275,961 -0.07(-1.61%)
Apr 22, 2020 4.380 4.385 4.300 4.360 290,415 +0.14(+3.32%)
Apr 21, 2020 4.330 4.380 4.205 4.220 261,095 -0.13(-2.99%)
Apr 20, 2020 4.390 4.520 4.340 4.350 356,600 -0.15(-3.27%)
Apr 17, 2020 4.400 4.510 4.300 4.497 313,000 +0.27(+6.44%)
Apr 16, 2020 4.280 4.400 4.140 4.225 262,278 -0.08(-1.74%)
Apr 15, 2020 4.310 4.360 4.220 4.300 269,031 -0.18(-4.02%)
Apr 14, 2020 4.443 4.496 4.310 4.480 331,900 +0.30(+7.18%)
Apr 13, 2020 4.197 4.378 4.090 4.180 419,572 -0.07(-1.65%)
Apr 09, 2020 4.310 4.472 4.190 4.250 286,900 +0.03(+0.71%)
Apr 08, 2020 4.315 4.320 4.160 4.220 249,869 -0.06(-1.40%)
Apr 07, 2020 4.390 4.400 4.170 4.280 331,255 +0.35(+8.91%)
Apr 06, 2020 3.808 3.930 3.800 3.930 438,662 +0.35(+9.78%)
Apr 03, 2020 3.700 3.715 3.490 3.580 550,400 -0.09(-2.45%)
Apr 02, 2020 3.617 3.736 3.580 3.670 306,432 +0.13(+3.67%)
Apr 01, 2020 3.750 3.790 3.540 3.540 405,395 -0.22(-5.85%)
Mar 31, 2020 3.620 4.040 3.610 3.760 853,436 +0.22(+6.22%)
Mar 30, 2020 3.490 3.660 3.480 3.540 1,245,268 +0.05(+1.42%)
Mar 27, 2020 3.510 3.660 3.360 3.490 366,800 -0.24(-6.42%)
Mar 26, 2020 3.600 3.820 3.530 3.730 305,581 +0.24(+6.88%)
Mar 25, 2020 3.380 3.570 3.240 3.490 266,506 +0.44(+14.43%)
Mar 24, 2020 3.070 3.160 2.970 3.050 333,867 +0.19(+6.57%)
Mar 23, 2020 2.880 3.020 2.800 2.862 424,265 +0.13(+4.84%)
Mar 20, 2020 2.845 2.890 2.650 2.730 350,900 +0.32(+13.28%)
Mar 19, 2020 2.483 2.580 2.300 2.410 495,081 -0.10(-3.98%)
Mar 18, 2020 2.750 2.780 2.310 2.510 1,137,870 -0.61(-19.55%)
Mar 17, 2020 2.895 3.130 2.670 3.120 521,789 +0.11(+3.62%)
Mar 16, 2020 2.790 3.180 2.790 3.011 529,921 -0.90(-22.99%)
Mar 13, 2020 3.900 3.920 3.580 3.910 406,700 +0.17(+4.55%)
Mar 12, 2020 4.060 4.060 3.550 3.740 757,404 -0.82(-17.98%)
Mar 11, 2020 4.698 4.710 4.460 4.560 544,267 -0.38(-7.69%)
Mar 10, 2020 5.067 5.070 4.740 4.940 754,460 -0.06(-1.20%)
Mar 09, 2020 5.112 5.205 4.900 5.000 255,087 -0.57(-10.23%)
Mar 06, 2020 5.520 5.590 5.470 5.570 430,300 -0.15(-2.62%)
Mar 05, 2020 5.708 5.850 5.630 5.720 1,131,658 -0.27(-4.51%)
Mar 04, 2020 5.905 5.990 5.840 5.990 1,905,804 +0.12(+1.96%)
Mar 03, 2020 6.020 6.065 5.810 5.875 880,841 -0.17(-2.89%)
Mar 02, 2020 5.947 6.050 5.860 6.050 319,515 +0.15(+2.54%)
Feb 28, 2020 5.795 5.950 5.770 5.900 747,400 -0.05(-0.84%)
Feb 27, 2020 5.878 6.240 5.878 5.950 555,520 -0.01(-0.25%)
Feb 26, 2020 6.040 6.130 5.930 5.965 363,429 +0.04(+0.59%)
Feb 25, 2020 6.168 6.240 5.900 5.930 427,635 -0.41(-6.47%)
Feb 24, 2020 6.362 6.468 6.295 6.340 347,620 -0.20(-3.06%)
Feb 21, 2020 6.550 6.610 6.520 6.540 1,446,900 -0.12(-1.80%)
Feb 20, 2020 6.507 6.770 6.507 6.660 321,850 +0.23(+3.58%)
Feb 19, 2020 6.630 6.630 6.420 6.430 161,284 -0.28(-4.17%)
Feb 18, 2020 6.640 6.823 6.640 6.710 133,673 +0.03(+0.42%)
Feb 14, 2020 6.796 6.800 6.670 6.682 259,700 -0.13(-1.88%)
Feb 13, 2020 6.824 6.890 6.800 6.810 143,949 -0.02(-0.32%)
Feb 12, 2020 6.840 6.886 6.810 6.832 106,162 +0.00(+0.03%)
Feb 11, 2020 6.750 6.854 6.750 6.830 304,523 +0.26(+3.96%)
Feb 10, 2020 6.569 6.628 6.560 6.570 106,232 -0.05(-0.76%)
Feb 07, 2020 6.540 6.662 6.540 6.620 182,700 +0.05(+0.76%)
Feb 06, 2020 6.590 6.590 6.540 6.570 210,323 -0.07(-1.05%)
Feb 05, 2020 6.683 6.710 6.620 6.640 183,480 +0.13(+2.00%)
Feb 04, 2020 6.545 6.550 6.510 6.510 268,165 +0.04(+0.62%)
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.