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 )

10.46 +0.09 (+0.86%)
Streaming Delayed Price Updated: 3:10 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 10.36 10.46 10.06 10.46 4,242 +0.09(+0.86%)
Feb 13, 2025 10.52 10.53 10.37 10.37 1,629 -0.10(-0.95%)
Feb 12, 2025 10.40 10.47 10.34 10.47 4,164 +0.11(+1.06%)
Feb 11, 2025 10.30 10.36 10.26 10.36 5,026 +0.09(+0.88%)
Feb 10, 2025 10.29 10.33 10.27 10.27 4,259 +0.05(+0.49%)
Feb 07, 2025 10.22 10.25 10.22 10.22 3,959 -0.02(-0.18%)
Feb 06, 2025 10.21 10.25 10.21 10.24 2,398 +0.11(+1.12%)
Feb 05, 2025 10.14 10.17 10.12 10.12 1,982 -0.03(-0.25%)
Feb 04, 2025 10.10 10.15 10.10 10.15 1,232 +0.54(+5.62%)
Feb 03, 2025 9.805 10.33 9.610 9.610 4,734 -0.54(-5.32%)
Jan 31, 2025 10.34 10.44 10.15 10.15 1,757 +0.02(+0.20%)
Jan 30, 2025 10.38 10.42 10.13 10.13 3,892 +0.12(+1.20%)
Jan 29, 2025 9.890 10.27 9.890 10.01 3,149 +0.15(+1.52%)
Jan 28, 2025 10.09 10.28 9.860 9.860 5,234 -0.73(-6.89%)
Jan 27, 2025 10.13 10.59 10.12 10.59 2,952 -0.31(-2.84%)
Jan 24, 2025 10.75 10.90 10.55 10.90 4,502 -0.13(-1.18%)
Jan 23, 2025 10.73 11.03 10.65 11.03 4,213 +0.31(+2.94%)
Jan 22, 2025 10.48 10.97 10.45 10.71 4,485 +0.54(+5.26%)
Jan 21, 2025 10.22 10.32 9.960 10.18 8,424 +0.30(+3.04%)
Jan 17, 2025 10.05 10.48 9.880 9.880 2,924 +0.03(+0.30%)
Jan 16, 2025 9.775 10.05 9.640 9.850 6,647 +0.13(+1.34%)
Jan 15, 2025 9.726 9.750 9.720 9.720 7,408 +0.07(+0.68%)
Jan 14, 2025 9.650 9.670 9.630 9.654 9,145 +0.08(+0.88%)
Jan 13, 2025 9.600 9.650 9.570 9.570 4,690 -0.12(-1.22%)
Jan 10, 2025 9.820 9.820 9.630 9.688 7,540 -0.18(-1.84%)
Jan 08, 2025 9.810 9.940 9.810 9.870 9,222 -0.02(-0.20%)
Jan 07, 2025 9.941 9.941 9.840 9.890 10,034 -0.13(-1.30%)
Jan 06, 2025 9.992 10.07 9.968 10.02 4,080 +0.10(+1.01%)
Jan 03, 2025 9.975 9.975 9.920 9.920 50,454 +0.03(+0.30%)
Jan 02, 2025 9.980 9.980 9.890 9.890 4,289 -0.31(-3.04%)
Dec 31, 2024 10.20 0 +0.27(+2.77%)
Dec 30, 2024 9.920 9.929 9.880 9.925 5,609 -0.01(-0.15%)
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%)
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.