• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    9.940 +0.100 (+1.02%)
    Streaming Delayed Price Updated: 3:50 PM EST, Dec 27, 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 (%)
    Dec 27, 2024 9.972 9.972 9.940 9.940 2,588 +0.10(+1.02%)
    Dec 26, 2024 9.955 10.07 9.840 9.840 3,074 +0.07(+0.74%)
    Dec 24, 2024 9.560 9.768 9.560 9.768 1,604 -0.01(-0.12%)
    Dec 23, 2024 9.780 9.821 9.780 9.780 6,767 -0.03(-0.31%)
    Dec 20, 2024 9.830 9.890 9.750 9.810 18,516 +0.05(+0.53%)
    Dec 19, 2024 9.830 9.830 9.758 9.758 19,217 -0.24(-2.42%)
    Dec 18, 2024 10.01 10.02 9.890 10.00 43,151 +0.00(+0.00%)
    Dec 17, 2024 10.03 10.03 9.983 10.00 215,495 -0.03(-0.30%)
    Dec 16, 2024 9.990 10.09 9.980 10.03 66,290 -0.01(-0.12%)
    Dec 13, 2024 10.06 10.12 10.04 10.04 1,290 +0.08(+0.82%)
    Dec 12, 2024 9.990 10.03 9.955 9.960 1,322 -0.01(-0.15%)
    Dec 11, 2024 9.940 10.00 9.940 9.975 4,860 +0.13(+1.37%)
    Dec 10, 2024 9.980 9.980 9.840 9.840 5,120 -0.17(-1.70%)
    Dec 09, 2024 9.943 10.01 9.943 10.01 2,717 -0.04(-0.35%)
    Dec 06, 2024 10.13 10.13 10.04 10.04 1,105 -0.02(-0.15%)
    Dec 05, 2024 10.07 10.09 10.06 10.06 6,892 +0.23(+2.34%)
    Dec 04, 2024 9.830 9.830 9.830 9.830 1,110 +0.07(+0.77%)
    Dec 03, 2024 9.710 9.800 9.710 9.755 4,462 +0.52(+5.57%)
    Dec 02, 2024 9.217 9.240 9.217 9.240 1,564 +0.04(+0.43%)
    Nov 29, 2024 9.321 9.321 9.200 9.200 593 +0.04(+0.38%)
    Nov 27, 2024 9.180 9.180 9.165 9.165 1,145 -0.09(-0.92%)
    Nov 26, 2024 9.205 9.250 9.170 9.250 6,304 +0.13(+1.43%)
    Nov 25, 2024 9.130 9.150 9.110 9.120 4,270 +0.31(+3.52%)
    Nov 22, 2024 8.810 8.875 8.810 8.810 1,127 +0.02(+0.23%)
    Nov 21, 2024 8.790 8.828 8.780 8.790 54,202 +0.03(+0.34%)
    Nov 20, 2024 8.740 8.770 8.740 8.760 175,423 +0.07(+0.81%)
    Nov 19, 2024 8.661 8.706 8.661 8.690 1,372 -0.01(-0.11%)
    Nov 18, 2024 8.705 8.740 8.700 8.700 2,822 +0.02(+0.23%)
    Nov 15, 2024 8.720 8.720 8.680 8.680 6,798 +0.06(+0.70%)
    Nov 14, 2024 8.730 8.730 8.620 8.620 1,383 -0.04(-0.46%)
    Nov 13, 2024 8.716 8.716 8.660 8.660 2,651 -0.21(-2.32%)
    Nov 12, 2024 8.865 8.932 8.800 8.866 2,169 -0.10(-1.16%)
    Nov 11, 2024 9.070 9.070 8.970 8.970 1,030 -0.20(-2.14%)
    Nov 08, 2024 9.166 9.166 9.166 9.166 525 -0.25(-2.69%)
    Nov 07, 2024 9.407 9.470 9.407 9.420 3,295 -0.03(-0.27%)
    Nov 06, 2024 9.440 9.445 9.440 9.445 1,535 -0.16(-1.67%)
    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%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.