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

8.360 -0.070 (-0.83%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 8.360 8.360 8.360 8.360 501 -0.07(-0.83%)
Jun 13, 2024 8.450 8.450 8.430 8.430 1,505 -0.19(-2.20%)
Jun 12, 2024 8.680 8.680 8.620 8.620 3,227 +0.10(+1.17%)
Jun 11, 2024 8.532 8.532 8.520 8.520 3,039 -0.22(-2.52%)
Jun 10, 2024 8.690 8.740 8.660 8.740 2,403 -0.09(-1.02%)
Jun 07, 2024 8.818 8.896 8.818 8.830 1,196 -0.07(-0.79%)
Jun 06, 2024 8.890 8.900 8.830 8.900 28,445 -0.01(-0.11%)
Jun 05, 2024 8.890 8.909 8.850 8.909 1,480 +0.06(+0.67%)
Jun 04, 2024 8.880 8.920 8.850 8.850 6,067 -0.19(-2.10%)
Jun 03, 2024 9.015 9.040 8.991 9.040 1,674 +0.14(+1.57%)
May 31, 2024 8.810 8.900 8.790 8.900 8,938 +0.07(+0.79%)
May 30, 2024 8.830 8.900 8.830 8.830 4,917 +0.03(+0.34%)
May 29, 2024 8.790 8.819 8.770 8.800 14,146 -0.10(-1.18%)
May 28, 2024 8.910 8.940 8.880 8.905 12,780 +0.09(+1.08%)
May 24, 2024 8.813 8.818 8.807 8.810 4,739 +0.32(+3.77%)
May 23, 2024 8.580 8.580 8.490 8.490 1,007 -0.07(-0.82%)
May 22, 2024 8.525 8.570 8.525 8.560 10,713 +0.01(+0.12%)
May 21, 2024 8.515 8.550 8.490 8.550 10,733 +0.02(+0.24%)
May 20, 2024 8.540 8.540 8.500 8.530 7,432 -0.10(-1.16%)
May 17, 2024 8.590 8.630 8.590 8.630 6,550 +0.06(+0.64%)
May 16, 2024 8.600 8.600 8.550 8.575 2,040 +0.05(+0.64%)
May 15, 2024 8.470 8.530 8.470 8.520 2,703 +0.05(+0.59%)
May 14, 2024 8.470 8.510 8.470 8.470 758 +0.03(+0.30%)
May 13, 2024 8.390 8.490 8.390 8.445 3,850 +0.10(+1.14%)
May 10, 2024 8.310 8.370 8.300 8.350 8,111 -0.01(-0.12%)
May 09, 2024 8.345 8.360 8.338 8.360 1,539 +0.07(+0.84%)
May 08, 2024 8.275 8.300 8.250 8.290 6,399 +0.02(+0.30%)
May 07, 2024 8.287 8.320 8.240 8.265 9,408 +0.08(+0.92%)
May 06, 2024 8.210 8.230 8.190 8.190 8,139 +0.08(+0.99%)
May 03, 2024 8.095 8.120 8.080 8.110 12,781 +0.02(+0.25%)
May 02, 2024 8.030 8.090 8.030 8.090 3,207 +0.20(+2.53%)
May 01, 2024 7.891 8.058 7.890 7.890 3,267 -0.08(-1.00%)
Apr 30, 2024 7.970 7.980 7.941 7.970 4,627 -0.13(-1.60%)
Apr 29, 2024 8.072 8.110 8.070 8.100 12,033 +0.04(+0.50%)
Apr 26, 2024 7.981 8.090 7.981 8.060 6,906 +0.06(+0.75%)
Apr 25, 2024 8.000 8.070 8.000 8.000 3,579 -0.13(-1.60%)
Apr 24, 2024 8.165 8.165 8.130 8.130 11,153 -0.07(-0.87%)
Apr 23, 2024 8.170 8.210 8.161 8.201 7,929 +0.01(+0.13%)
Apr 22, 2024 8.145 8.190 8.130 8.190 11,983 +0.11(+1.42%)
Apr 19, 2024 8.100 8.100 8.050 8.075 6,672 -0.01(-0.18%)
Apr 18, 2024 8.145 8.148 8.090 8.090 12,114 -0.14(-1.70%)
Apr 17, 2024 8.150 8.230 8.150 8.230 7,556 +0.15(+1.86%)
Apr 16, 2024 8.024 8.090 8.024 8.080 10,931 +0.19(+2.41%)
Apr 15, 2024 7.960 7.960 7.890 7.890 2,887 -0.13(-1.62%)
Apr 12, 2024 7.995 8.030 7.995 8.020 2,909 -0.01(-0.06%)
Apr 11, 2024 7.990 8.070 7.990 8.025 5,945 +0.03(+0.41%)
Apr 10, 2024 8.060 8.060 7.980 7.992 18,233 -0.15(-1.81%)
Apr 09, 2024 8.150 8.180 8.140 8.140 23,254 -0.01(-0.12%)
Apr 08, 2024 8.150 8.190 8.150 8.150 4,014 -0.01(-0.13%)
Apr 05, 2024 8.130 8.180 8.130 8.161 6,446 -0.01(-0.17%)
Apr 04, 2024 8.270 8.270 8.170 8.175 6,908 -0.13(-1.62%)
Apr 03, 2024 8.320 8.350 8.310 8.310 8,203 +0.05(+0.61%)
Apr 02, 2024 8.255 8.260 8.227 8.260 236,529 -0.11(-1.31%)
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.