Skip to main content
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, 2017 7.375 7.390 7.360 7.390 50,427 +0.09(+1.23%)
Apr 27, 2017 7.280 7.320 7.264 7.300 78,116 -0.02(-0.27%)
Apr 26, 2017 7.320 7.340 7.280 7.320 63,307 -0.03(-0.41%)
Apr 25, 2017 7.250 7.360 7.245 7.350 137,347 +0.06(+0.82%)
Apr 24, 2017 7.255 7.300 7.240 7.290 733,347 +0.31(+4.44%)
Apr 21, 2017 6.905 6.980 6.900 6.980 68,228 -0.02(-0.29%)
Apr 20, 2017 6.910 7.090 6.910 7.000 69,001 +0.14(+2.04%)
Apr 19, 2017 6.880 6.960 6.840 6.860 161,515 -0.09(-1.29%)
Apr 18, 2017 6.990 7.040 6.890 6.950 69,425 -0.13(-1.84%)
Apr 17, 2017 7.180 7.180 6.930 7.080 99,378 +0.05(+0.71%)
Apr 13, 2017 6.911 7.070 6.900 7.030 74,181 -0.02(-0.28%)
Apr 12, 2017 6.970 7.050 6.930 7.050 85,648 +0.02(+0.36%)
Apr 11, 2017 7.070 7.070 7.000 7.025 97,434 -0.01(-0.21%)
Apr 10, 2017 7.035 7.080 7.020 7.040 62,245 +0.00(+0.00%)
Apr 07, 2017 7.010 7.080 7.010 7.040 65,814 -0.03(-0.42%)
Apr 06, 2017 7.090 7.090 7.010 7.070 97,744 +0.21(+3.06%)
Apr 05, 2017 6.950 6.960 6.860 6.860 58,228 +0.10(+1.48%)
Apr 04, 2017 6.730 6.775 6.730 6.760 53,545 -0.00(-0.04%)
Apr 03, 2017 6.820 6.850 6.750 6.763 83,804 -0.02(-0.25%)
Mar 31, 2017 6.720 6.830 6.710 6.780 90,625 +0.06(+0.82%)
Mar 30, 2017 6.655 6.780 6.655 6.725 61,180 +0.12(+1.89%)
Mar 29, 2017 6.522 6.620 6.522 6.600 95,825 -0.02(-0.30%)
Mar 28, 2017 6.655 6.680 6.620 6.620 58,587 -0.02(-0.30%)
Mar 27, 2017 6.610 6.640 6.600 6.640 76,741 +0.02(+0.30%)
Mar 24, 2017 6.650 6.670 6.600 6.620 82,848 +0.02(+0.30%)
Mar 23, 2017 6.560 6.650 6.560 6.600 56,240 +0.05(+0.76%)
Mar 22, 2017 6.530 6.590 6.530 6.550 75,215 -0.02(-0.30%)
Mar 21, 2017 6.650 6.650 6.570 6.570 48,201 -0.03(-0.45%)
Mar 20, 2017 6.600 6.630 6.580 6.600 152,999 -0.06(-0.90%)
Mar 17, 2017 6.550 6.660 6.550 6.660 64,520 +0.16(+2.46%)
Mar 16, 2017 6.450 6.500 6.440 6.500 90,283 +0.17(+2.69%)
Mar 15, 2017 6.290 6.380 6.250 6.330 89,392 +0.03(+0.48%)
Mar 14, 2017 6.330 6.360 6.240 6.300 60,426 -0.07(-1.10%)
Mar 13, 2017 6.400 6.400 6.350 6.370 98,391 -0.10(-1.55%)
Mar 10, 2017 6.380 6.500 6.380 6.470 43,715 +0.07(+1.09%)
Mar 09, 2017 6.420 6.460 6.320 6.400 77,166 +0.04(+0.63%)
Mar 08, 2017 6.350 6.450 6.320 6.360 119,945 -0.03(-0.55%)
Mar 07, 2017 6.370 6.440 6.370 6.395 58,800 -0.04(-0.54%)
Mar 06, 2017 6.395 6.460 6.390 6.430 72,960 +0.01(+0.16%)
Mar 03, 2017 6.400 6.450 6.330 6.420 82,288 +0.14(+2.23%)
Mar 02, 2017 6.290 6.400 6.250 6.280 271,300 -0.06(-0.95%)
Mar 01, 2017 6.300 6.410 6.300 6.340 251,125 +0.14(+2.26%)
Feb 28, 2017 6.260 6.302 6.200 6.200 64,654 -0.04(-0.64%)
Feb 27, 2017 6.175 6.270 6.160 6.240 86,343 +0.08(+1.30%)
Feb 24, 2017 6.140 6.240 6.140 6.160 72,076 -0.05(-0.88%)
Feb 23, 2017 6.300 6.300 6.160 6.215 98,633 -0.03(-0.40%)
Feb 22, 2017 6.160 6.270 6.140 6.240 95,388 -0.01(-0.16%)
Feb 21, 2017 6.230 6.280 6.200 6.250 98,368 -0.05(-0.79%)
Feb 17, 2017 6.300 6.300 6.300 0 -0.05(-0.79%)
Feb 16, 2017 6.280 6.400 6.270 6.350 91,937 +0.05(+0.79%)
Feb 15, 2017 6.270 6.350 6.270 6.300 89,475 -0.05(-0.79%)
Feb 14, 2017 6.280 6.360 6.250 6.350 78,755 -0.09(-1.40%)
Feb 13, 2017 6.330 6.440 6.320 6.440 73,477 +0.18(+2.88%)
Feb 10, 2017 6.260 6.430 6.240 6.260 76,352 -0.02(-0.32%)
Feb 09, 2017 6.250 6.300 6.230 6.280 66,456 +0.03(+0.44%)
Feb 08, 2017 6.220 6.300 6.190 6.253 96,470 +0.17(+2.84%)
Feb 07, 2017 6.070 6.100 6.040 6.080 62,293 -0.04(-0.65%)
Feb 06, 2017 6.050 6.120 6.050 6.120 142,754 -0.10(-1.61%)
Feb 03, 2017 6.200 6.220 6.180 6.220 82,859 +0.05(+0.86%)
Feb 02, 2017 6.150 6.200 6.140 6.167 228,378 +0.08(+1.26%)
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.