ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Acs Actividades DE Construccion Y Servicios Sa (OP: ACSAY )

9.605 +0.055 (+0.58%)
Streaming Delayed Price Updated: 3:07 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 9.610 9.675 9.603 9.605 4,140 +0.06(+0.58%)
Nov 04, 2024 9.630 9.630 9.525 9.550 2,253 -0.07(-0.74%)
Nov 01, 2024 9.603 9.621 9.603 9.621 707 +0.10(+1.07%)
Oct 31, 2024 9.510 9.520 9.510 9.520 559 +0.02(+0.21%)
Oct 30, 2024 9.500 9.500 9.500 9.500 1,394 -0.05(-0.52%)
Oct 29, 2024 9.515 9.550 9.515 9.550 425 +0.01(+0.10%)
Oct 28, 2024 9.460 9.540 9.460 9.540 4,132 +0.06(+0.61%)
Oct 25, 2024 9.460 9.482 9.415 9.482 4,022 +0.04(+0.40%)
Oct 24, 2024 9.456 9.456 9.445 9.445 1,394 +0.08(+0.80%)
Oct 23, 2024 9.409 9.409 9.350 9.370 1,888 -0.07(-0.72%)
Oct 22, 2024 9.438 9.438 9.438 9.438 14,706 -0.02(-0.25%)
Oct 21, 2024 9.420 9.461 9.420 9.461 954 -0.00(-0.02%)
Oct 18, 2024 9.463 9.463 9.463 9.463 340 -0.01(-0.07%)
Oct 17, 2024 9.507 9.540 9.460 9.470 1,637 -0.03(-0.32%)
Oct 16, 2024 9.511 9.540 9.500 9.500 1,543 +0.20(+2.16%)
Oct 14, 2024 9.299 2 -0.01(-0.06%)
Oct 11, 2024 9.305 9.305 9.305 9.305 457 +0.14(+1.58%)
Oct 10, 2024 9.190 9.190 9.160 9.160 973 -0.08(-0.87%)
Oct 09, 2024 9.234 9.240 9.234 9.240 1,887 +0.12(+1.32%)
Oct 08, 2024 9.116 9.136 9.110 9.120 3,325 -0.04(-0.44%)
Oct 07, 2024 9.105 9.160 9.105 9.160 932 +0.02(+0.26%)
Oct 04, 2024 9.120 9.136 9.120 9.136 812 +0.06(+0.72%)
Oct 03, 2024 9.071 9.071 9.071 9.071 611 -0.02(-0.21%)
Oct 01, 2024 9.090 151 -0.23(-2.47%)
Sep 27, 2024 9.320 146 -0.05(-0.59%)
Sep 26, 2024 9.375 9.375 9.375 9.375 934 +0.12(+1.35%)
Sep 25, 2024 9.305 9.305 9.250 9.250 552 -0.04(-0.43%)
Sep 24, 2024 9.325 9.390 9.290 9.290 1,401 +0.02(+0.22%)
Sep 23, 2024 9.280 9.330 9.240 9.270 2,852 +0.05(+0.54%)
Sep 20, 2024 9.170 9.220 9.162 9.220 3,981 -0.07(-0.75%)
Sep 19, 2024 9.290 9.290 9.290 9.290 278 +0.11(+1.20%)
Sep 18, 2024 9.216 9.300 9.180 9.180 2,169 -0.05(-0.54%)
Sep 17, 2024 9.195 9.230 9.195 9.230 3,254 +0.17(+1.88%)
Sep 16, 2024 9.070 9.098 9.060 9.060 2,263 +0.11(+1.23%)
Sep 13, 2024 9.000 9.010 8.950 8.950 6,722 +0.08(+0.96%)
Sep 12, 2024 8.870 8.925 8.860 8.865 2,053 -0.03(-0.34%)
Sep 11, 2024 8.886 8.895 8.886 8.895 391 +0.09(+1.08%)
Sep 10, 2024 8.820 8.820 8.800 8.800 2,002 -0.03(-0.34%)
Sep 09, 2024 8.875 8.875 8.830 8.830 682 +0.03(+0.34%)
Sep 06, 2024 8.832 8.835 8.790 8.800 4,906 -0.22(-2.44%)
Sep 05, 2024 9.020 9.020 9.020 9.020 561 +0.12(+1.35%)
Sep 04, 2024 8.902 8.918 8.900 8.900 943 -0.03(-0.31%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.