Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.810 +0.020 (+0.23%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 22, 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 (%)
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%)
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.