Acs Actividades ADR (OP: ACSAY )

4.870 USD +0.130 (+2.74%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 4.780 4.780 4.730 4.740 22,943 -0.08(-1.66%)
Dec 02, 2021 4.940 4.940 4.722 4.820 155,833 +0.08(+1.69%)
Dec 01, 2021 4.820 4.890 4.740 4.740 100,440 +0.01(+0.21%)
Nov 30, 2021 4.790 4.830 4.718 4.730 1,142,086 -0.11(-2.27%)
Nov 29, 2021 4.770 4.850 4.765 4.840 95,015 +0.14(+2.98%)
Nov 26, 2021 4.710 4.900 4.680 4.700 8,862 -0.24(-4.86%)
Nov 24, 2021 4.925 4.960 4.920 4.940 36,573 -0.04(-0.80%)
Nov 23, 2021 4.950 4.980 4.940 4.980 37,673 +0.15(+3.11%)
Nov 22, 2021 4.803 4.880 4.720 4.830 94,686 -0.03(-0.62%)
Nov 19, 2021 4.923 4.923 4.850 4.860 22,729 -0.21(-4.14%)
Nov 18, 2021 5.060 5.070 5.040 5.070 32,063 -0.06(-1.17%)
Nov 17, 2021 5.100 5.140 5.100 5.130 20,856 -0.06(-1.16%)
Nov 16, 2021 5.215 5.230 5.190 5.190 21,512 -0.11(-2.08%)
Nov 15, 2021 5.310 5.440 5.260 5.300 34,439 +0.03(+0.57%)
Nov 12, 2021 5.298 5.298 5.250 5.270 4,530 +0.05(+0.96%)
Nov 11, 2021 5.265 5.290 5.220 5.220 32,281 -0.06(-1.14%)
Nov 10, 2021 5.360 5.280 71,682 -0.05(-0.94%)
Nov 09, 2021 5.330 5.340 5.300 5.330 25,192 +0.04(+0.76%)
Nov 08, 2021 5.309 5.330 5.280 5.290 10,328 -0.06(-1.12%)
Nov 05, 2021 5.294 5.350 5.294 5.350 13,664 +0.27(+5.31%)
Nov 04, 2021 5.020 5.170 5.020 5.080 82,805 -0.11(-2.05%)
Nov 03, 2021 5.160 5.190 5.147 5.186 9,100 -0.05(-1.02%)
Nov 02, 2021 5.243 5.246 5.190 5.240 39,169 -0.04(-0.76%)
Nov 01, 2021 5.290 5.306 5.280 5.280 19,578 +0.09(+1.73%)
Oct 29, 2021 5.190 5.210 5.168 5.190 27,825 -0.04(-0.82%)
Oct 28, 2021 5.230 5.245 5.180 5.233 20,930 +0.03(+0.62%)
Oct 27, 2021 5.220 5.240 5.180 5.200 32,232 -0.07(-1.32%)
Oct 26, 2021 5.290 5.270 34,795 +0.03(+0.57%)
Oct 25, 2021 5.220 5.260 5.220 5.240 55,374 -0.08(-1.50%)
Oct 22, 2021 5.345 5.370 5.290 5.320 34,092 +0.01(+0.19%)
Oct 21, 2021 5.316 5.325 5.290 5.310 18,571 +0.01(+0.19%)
Oct 20, 2021 5.230 5.310 5.230 5.300 18,215 +0.09(+1.73%)
Oct 19, 2021 5.230 5.230 5.200 5.210 48,985 +0.05(+0.97%)
Oct 18, 2021 5.153 5.170 5.140 5.160 40,139 -0.06(-1.15%)
Oct 15, 2021 5.234 5.240 5.200 5.220 27,949 +0.09(+1.85%)
Oct 14, 2021 5.110 5.140 5.100 5.125 24,922 -0.01(-0.24%)
Oct 13, 2021 5.090 5.160 5.090 5.138 17,527 +0.03(+0.54%)
Oct 12, 2021 5.126 5.147 5.110 5.110 32,351 +0.00(+0.00%)
Oct 11, 2021 5.160 5.174 5.110 5.110 28,204 -0.11(-2.11%)
Oct 08, 2021 5.215 5.220 5.190 5.220 5,828 +0.03(+0.58%)
Oct 07, 2021 5.188 5.220 5.188 5.190 46,021 +0.04(+0.78%)
Oct 06, 2021 5.124 5.170 5.110 5.150 23,264 -0.07(-1.34%)
Oct 05, 2021 5.231 5.270 5.220 5.220 23,868 -0.12(-2.16%)
Oct 04, 2021 5.350 5.356 5.210 5.335 11,698 -0.05(-1.02%)
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.