Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acs Actividades ADR (OP: ACSAY )

8.580 +0.020 (+0.23%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 23, 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%)
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.