Skip to main content

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

9.810 +0.052 (+0.53%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.