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

Acs Actividades ADR (OP: ACSAY )

8.490 -0.070 (-0.82%)
Streaming Delayed Price Updated: 3:45 PM 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, 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%)
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.