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

Acs Actividades ADR (OP: ACSAY )

8.107 +0.017 (+0.21%)
Streaming Delayed Price Updated: 2:30 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, 2018 8.392 8.436 8.360 8.380 80,274 +0.04(+0.48%)
Apr 27, 2018 8.320 8.410 8.320 8.340 62,043 -0.02(-0.24%)
Apr 26, 2018 8.360 8.420 8.352 8.360 56,031 +0.06(+0.78%)
Apr 25, 2018 8.253 8.350 8.240 8.295 39,568 +0.00(+0.00%)
Apr 24, 2018 8.387 8.390 8.260 8.295 93,547 -0.06(-0.72%)
Apr 23, 2018 8.350 8.400 8.330 8.355 44,886 +0.00(+0.00%)
Apr 20, 2018 8.360 8.400 8.310 8.355 44,882 -0.04(-0.54%)
Apr 19, 2018 8.400 8.460 8.370 8.400 52,092 -0.00(-0.06%)
Apr 18, 2018 8.370 8.440 8.360 8.405 52,274 +0.01(+0.18%)
Apr 17, 2018 8.240 8.390 8.240 8.390 57,214 +0.07(+0.84%)
Apr 16, 2018 8.230 8.320 8.210 8.320 102,460 +0.21(+2.59%)
Apr 13, 2018 8.170 8.240 8.110 8.110 53,439 +0.00(+0.06%)
Apr 12, 2018 8.120 8.140 8.090 8.105 129,292 -0.01(-0.12%)
Apr 11, 2018 8.120 8.180 8.100 8.115 35,124 -0.02(-0.18%)
Apr 10, 2018 8.110 8.170 8.100 8.130 51,047 +0.30(+3.77%)
Apr 09, 2018 7.920 7.950 7.820 7.835 51,101 +0.09(+1.23%)
Apr 06, 2018 7.795 7.840 7.720 7.740 88,365 -0.08(-1.09%)
Apr 05, 2018 7.820 7.850 7.790 7.825 84,458 +0.23(+2.96%)
Apr 04, 2018 7.500 7.660 7.500 7.600 84,920 +0.00(+0.07%)
Apr 03, 2018 7.620 7.660 7.530 7.595 75,044 -0.11(-1.36%)
Apr 02, 2018 7.750 7.970 7.540 7.700 99,255 -0.07(-0.90%)
Mar 29, 2018 7.770 7.770 7.770 0 -0.05(-0.58%)
Mar 28, 2018 7.810 7.900 7.780 7.815 83,628 +0.03(+0.32%)
Mar 27, 2018 7.850 7.900 7.700 7.790 118,003 -0.07(-0.89%)
Mar 26, 2018 7.860 7.875 7.759 7.860 82,852 +0.14(+1.81%)
Mar 23, 2018 7.750 7.850 7.710 7.720 116,838 -0.14(-1.72%)
Mar 22, 2018 7.990 8.020 7.850 7.855 122,633 -0.16(-2.00%)
Mar 21, 2018 7.995 8.050 7.960 8.015 95,171 +0.05(+0.56%)
Mar 20, 2018 7.970 8.010 7.920 7.970 122,037 +0.00(+0.00%)
Mar 19, 2018 8.050 8.130 7.930 7.970 83,048 -0.09(-1.12%)
Mar 16, 2018 8.060 8.150 8.050 8.060 159,286 -0.02(-0.25%)
Mar 15, 2018 8.090 8.140 8.040 8.080 118,240 -0.06(-0.74%)
Mar 14, 2018 8.110 8.180 7.990 8.140 110,831 +0.62(+8.24%)
Mar 13, 2018 7.660 7.670 7.480 7.520 225,428 -0.07(-0.92%)
Mar 12, 2018 7.445 7.603 7.440 7.590 143,037 +0.17(+2.36%)
Mar 09, 2018 7.270 7.460 7.270 7.415 62,195 +0.22(+3.13%)
Mar 08, 2018 7.300 7.300 7.145 7.190 94,741 +0.45(+6.60%)
Mar 07, 2018 6.630 6.750 6.610 6.745 115,709 +0.05(+0.75%)
Mar 06, 2018 6.710 6.740 6.670 6.695 194,181 -0.04(-0.59%)
Mar 05, 2018 6.652 6.750 6.652 6.735 148,160 -0.07(-1.10%)
Mar 02, 2018 6.752 6.830 6.730 6.810 112,200 -0.04(-0.58%)
Mar 01, 2018 6.830 6.920 6.790 6.850 173,575 -0.04(-0.58%)
Feb 28, 2018 6.898 6.930 6.850 6.890 176,012 -0.06(-0.86%)
Feb 27, 2018 7.050 7.070 6.950 6.950 169,211 -0.13(-1.84%)
Feb 26, 2018 6.990 7.090 6.981 7.080 260,517 +0.09(+1.29%)
Feb 23, 2018 6.922 7.000 6.890 6.990 215,048 +0.13(+1.85%)
Feb 22, 2018 6.856 7.000 6.850 6.863 159,965 -0.11(-1.54%)
Feb 21, 2018 7.050 7.100 6.970 6.970 215,297 -0.17(-2.38%)
Feb 20, 2018 7.177 7.180 7.100 7.140 161,322 +0.03(+0.42%)
Feb 16, 2018 7.110 7.110 7.110 0 -0.04(-0.56%)
Feb 15, 2018 7.101 7.150 7.060 7.150 85,184 +0.06(+0.85%)
Feb 14, 2018 6.937 7.300 6.930 7.090 96,547 +0.25(+3.58%)
Feb 13, 2018 6.810 6.845 182,799 -0.22(-3.11%)
Feb 12, 2018 6.970 7.080 6.969 7.065 215,995 +0.12(+1.65%)
Feb 09, 2018 6.920 6.980 6.760 6.950 174,532 -0.04(-0.57%)
Feb 08, 2018 7.090 7.090 6.960 6.990 144,493 -0.30(-4.12%)
Feb 07, 2018 7.300 7.360 7.240 7.290 211,880 -0.20(-2.67%)
Feb 06, 2018 7.285 7.490 7.285 7.490 115,138 -0.04(-0.50%)
Feb 05, 2018 7.620 7.620 7.500 7.528 98,762 -0.22(-2.86%)
Feb 02, 2018 7.827 7.890 7.740 7.750 157,421 -0.31(-3.91%)
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.