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 (%)
Apr 28, 2023 6.848 6.848 6.800 6.810 6,934 -0.01(-0.15%)
Apr 27, 2023 6.805 6.835 6.805 6.820 3,429 +0.01(+0.15%)
Apr 26, 2023 6.878 6.878 6.810 6.810 14,623 +0.02(+0.29%)
Apr 25, 2023 6.850 6.850 6.790 6.790 1,128 -0.20(-2.84%)
Apr 24, 2023 6.945 6.989 6.945 6.989 806 +0.08(+1.14%)
Apr 21, 2023 6.880 6.910 6.880 6.910 2,422 +0.09(+1.39%)
Apr 20, 2023 6.798 6.822 6.798 6.815 1,692 -0.00(-0.07%)
Apr 19, 2023 6.780 6.840 6.780 6.820 1,544 +0.04(+0.59%)
Apr 18, 2023 6.700 6.785 6.700 6.780 1,812 +0.09(+1.35%)
Apr 17, 2023 6.700 6.700 6.600 6.690 8,834 +0.00(+0.03%)
Apr 14, 2023 6.690 6.710 6.670 6.688 1,661 +0.07(+1.03%)
Apr 13, 2023 6.585 6.625 6.585 6.620 12,040 +0.05(+0.84%)
Apr 12, 2023 6.528 6.585 6.510 6.565 4,467 +0.22(+3.39%)
Apr 11, 2023 6.340 6.470 6.340 6.350 2,893 +0.02(+0.30%)
Apr 10, 2023 6.270 6.439 6.270 6.331 1,973 -0.05(-0.85%)
Apr 06, 2023 6.390 6.390 6.373 6.385 4,816 -0.02(-0.31%)
Apr 05, 2023 6.405 6.430 6.400 6.405 3,728 +0.02(+0.23%)
Apr 04, 2023 6.400 6.425 6.390 6.390 7,587 +0.03(+0.47%)
Apr 03, 2023 6.360 6.360 6.355 6.360 1,547 +0.04(+0.60%)
Mar 31, 2023 6.326 6.326 6.310 6.322 896 +0.03(+0.51%)
Mar 30, 2023 6.290 6.290 6.290 6.290 711 +0.11(+1.78%)
Mar 29, 2023 6.170 6.200 6.146 6.180 4,233 +0.16(+2.66%)
Mar 28, 2023 6.020 6.028 6.020 6.020 7,070 +0.01(+0.17%)
Mar 27, 2023 6.000 6.023 6.000 6.010 942 +0.03(+0.45%)
Mar 24, 2023 5.980 6.000 5.980 5.983 882 -0.20(-3.19%)
Mar 23, 2023 6.245 6.280 6.180 6.180 3,067 -0.03(-0.52%)
Mar 22, 2023 6.195 6.255 6.188 6.212 6,307 -0.02(-0.29%)
Mar 21, 2023 6.210 6.230 6.210 6.230 638 +0.16(+2.64%)
Mar 20, 2023 6.075 6.075 6.062 6.070 1,491 +0.17(+2.88%)
Mar 17, 2023 5.915 5.915 5.900 5.900 2,678 -0.12(-1.96%)
Mar 16, 2023 6.000 6.018 5.990 6.018 6,671 +0.12(+2.02%)
Mar 15, 2023 5.900 5.968 5.899 5.899 2,175 -0.18(-2.98%)
Mar 14, 2023 6.120 6.145 6.070 6.080 4,810 +0.12(+2.01%)
Mar 13, 2023 5.960 5.985 5.960 5.960 756 +0.04(+0.59%)
Mar 10, 2023 5.975 5.975 5.925 5.925 1,204 -0.00(-0.08%)
Mar 09, 2023 5.980 5.980 5.930 5.930 5,330 -0.11(-1.82%)
Mar 08, 2023 6.050 6.050 6.010 6.040 6,883 +0.05(+0.83%)
Mar 07, 2023 6.045 6.045 5.990 5.990 1,412 -0.07(-1.17%)
Mar 06, 2023 6.080 6.090 6.061 6.061 8,515 +0.00(+0.02%)
Mar 03, 2023 6.060 6.070 6.050 6.060 2,118 +0.04(+0.66%)
Mar 02, 2023 6.032 6.032 5.995 6.020 3,859 -0.08(-1.32%)
Mar 01, 2023 6.110 6.119 6.096 6.100 25,300 +0.10(+1.67%)
Feb 28, 2023 6.035 6.039 6.000 6.000 5,291 -0.01(-0.17%)
Feb 27, 2023 5.930 6.010 5.896 6.010 7,284 +0.17(+2.91%)
Feb 24, 2023 5.840 5.840 5.830 5.840 1,118 +0.02(+0.34%)
Feb 23, 2023 5.760 5.825 5.760 5.820 6,581 +0.22(+3.93%)
Feb 22, 2023 5.610 5.629 5.600 5.600 1,696 -0.10(-1.80%)
Feb 21, 2023 5.710 5.715 5.685 5.702 4,536 -0.15(-2.52%)
Feb 17, 2023 5.815 5.850 5.815 5.850 7,867 +0.06(+1.02%)
Feb 16, 2023 5.770 5.800 5.750 5.791 8,022 -0.03(-0.50%)
Feb 15, 2023 5.800 5.820 5.800 5.820 17,207 -0.06(-1.00%)
Feb 14, 2023 5.826 5.878 5.826 5.878 103,188 +0.12(+2.06%)
Feb 13, 2023 5.763 5.765 5.755 5.760 2,550 -0.05(-0.86%)
Feb 09, 2023 5.810 244 +0.01(+0.24%)
Feb 08, 2023 5.830 5.830 5.795 5.796 2,508 +0.01(+0.10%)
Feb 07, 2023 5.780 5.795 5.760 5.790 2,419 -0.01(-0.21%)
Feb 06, 2023 5.790 5.802 5.783 5.802 5,548 -0.18(-2.98%)
Feb 03, 2023 6.000 6.010 5.971 5.980 3,177 -0.02(-0.42%)
Feb 02, 2023 6.022 6.022 6.005 6.005 32,157 +0.02(+0.42%)
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.