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 )

9.220 -0.070 (-0.75%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 9.000 9.000 8.928 8.928 1,639 -0.08(-0.91%)
Aug 30, 2024 9.008 9.035 9.000 9.010 4,056 -0.04(-0.50%)
Aug 29, 2024 9.050 9.060 9.037 9.055 3,697 +0.03(+0.28%)
Aug 28, 2024 9.107 9.107 9.030 9.030 3,109 +0.07(+0.78%)
Aug 26, 2024 8.960 231 -0.08(-0.88%)
Aug 23, 2024 9.040 9.097 9.040 9.040 7,125 +0.13(+1.46%)
Aug 22, 2024 8.950 8.955 8.910 8.910 3,429 -0.05(-0.60%)
Aug 21, 2024 8.966 8.982 8.964 8.964 840 +0.01(+0.11%)
Aug 20, 2024 8.980 9.000 8.950 8.954 3,096 -0.01(-0.12%)
Aug 19, 2024 8.930 8.969 8.930 8.965 8,688 +0.13(+1.53%)
Aug 16, 2024 8.770 8.830 8.770 8.830 1,111 +0.02(+0.18%)
Aug 15, 2024 8.814 8.814 8.814 8.814 411 +0.19(+2.25%)
Aug 14, 2024 8.700 8.700 8.620 8.620 1,777 +0.04(+0.47%)
Aug 13, 2024 8.585 8.585 8.580 8.580 6,270 +0.15(+1.78%)
Aug 12, 2024 8.430 8.485 8.430 8.430 2,876 -0.02(-0.24%)
Aug 09, 2024 8.420 8.450 8.420 8.450 638 +0.02(+0.24%)
Aug 08, 2024 8.410 8.490 8.392 8.430 1,697 +0.09(+1.08%)
Aug 07, 2024 8.434 8.434 8.340 8.340 1,698 +0.14(+1.71%)
Aug 06, 2024 8.230 8.270 8.200 8.200 4,371 -0.11(-1.32%)
Aug 05, 2024 8.310 8.340 8.298 8.310 4,515 -0.07(-0.88%)
Aug 02, 2024 8.383 8.410 8.383 8.383 2,359 -0.18(-2.06%)
Aug 01, 2024 8.740 8.740 8.524 8.560 6,472 -0.29(-3.32%)
Jul 31, 2024 8.880 8.880 8.830 8.854 1,543 +0.06(+0.72%)
Jul 30, 2024 8.610 8.790 8.610 8.790 6,455 +0.41(+4.89%)
Jul 29, 2024 8.340 8.380 8.301 8.380 7,790 -0.04(-0.48%)
Jul 26, 2024 8.430 8.430 8.412 8.420 1,359 +0.06(+0.72%)
Jul 25, 2024 8.370 8.375 8.360 8.360 3,692 -0.01(-0.06%)
Jul 24, 2024 8.440 8.440 8.365 8.365 3,827 -0.08(-0.95%)
Jul 23, 2024 8.410 8.445 8.410 8.445 18,299 +0.01(+0.08%)
Jul 22, 2024 8.435 8.477 8.435 8.438 2,772 -0.01(-0.14%)
Jul 19, 2024 8.450 8.450 8.450 8.450 272 -0.04(-0.47%)
Jul 18, 2024 8.470 8.490 8.470 8.490 1,436 +0.01(+0.12%)
Jul 17, 2024 8.461 8.485 8.461 8.480 1,737 -0.04(-0.47%)
Jul 16, 2024 8.498 8.520 8.490 8.520 1,239 +0.01(+0.11%)
Jul 15, 2024 8.489 8.510 8.451 8.510 2,235 -0.04(-0.45%)
Jul 12, 2024 8.545 8.570 8.545 8.549 909 +0.02(+0.28%)
Jul 11, 2024 8.512 8.525 8.410 8.525 7,816 +0.18(+2.10%)
Jul 10, 2024 8.610 8.610 8.350 8.350 1,313 -0.05(-0.64%)
Jul 09, 2024 8.590 8.670 8.400 8.404 2,232 -0.26(-2.96%)
Jul 08, 2024 8.660 8.660 8.648 8.660 1,281 +0.13(+1.52%)
Jul 05, 2024 8.540 8.540 8.460 8.530 2,567 +0.07(+0.83%)
Jul 03, 2024 8.540 8.620 8.460 8.460 7,097 +0.26(+3.16%)
Jul 02, 2024 8.110 8.360 8.080 8.201 5,832 -0.35(-4.08%)
Jul 01, 2024 8.590 8.590 8.490 8.550 5,899 -0.02(-0.23%)
Jun 28, 2024 8.500 8.610 8.500 8.570 2,330 +0.05(+0.65%)
Jun 27, 2024 8.540 8.540 8.515 8.515 1,150 -0.07(-0.87%)
Jun 26, 2024 8.590 8.610 8.590 8.590 2,975 -0.07(-0.81%)
Jun 25, 2024 8.630 8.710 8.630 8.660 3,355 -0.05(-0.56%)
Jun 24, 2024 8.740 8.750 8.709 8.709 6,352 +0.27(+3.19%)
Jun 21, 2024 8.420 8.440 8.370 8.440 2,639 -0.16(-1.80%)
Jun 20, 2024 8.620 8.620 8.595 8.595 9,500 +0.12(+1.48%)
Jun 18, 2024 8.470 8.475 8.470 8.470 969 +0.06(+0.71%)
Jun 17, 2024 8.410 8.410 8.410 8.410 664 +0.05(+0.60%)
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%)
Apr 01, 2024 8.330 8.370 8.330 8.370 2,739 +0.06(+0.72%)
Mar 28, 2024 8.270 8.370 8.270 8.310 11,055 -0.33(-3.80%)
Mar 27, 2024 8.685 8.685 8.590 8.638 8,056 +0.03(+0.35%)
Mar 26, 2024 8.611 8.630 8.580 8.608 8,961 -0.03(-0.37%)
Mar 25, 2024 8.692 8.692 8.610 8.640 7,348 -0.04(-0.47%)
Mar 22, 2024 8.650 8.720 8.650 8.680 3,582 -0.06(-0.68%)
Mar 21, 2024 8.785 8.800 8.740 8.740 297,945 +0.04(+0.46%)
Mar 20, 2024 8.690 8.700 8.690 8.700 924 +0.11(+1.28%)
Mar 19, 2024 8.490 8.590 8.490 8.590 1,011 -0.05(-0.58%)
Mar 18, 2024 8.646 8.646 8.640 8.640 1,326 +0.01(+0.12%)
Mar 15, 2024 8.560 8.630 8.560 8.630 1,891 -0.01(-0.16%)
Mar 14, 2024 8.675 8.675 8.640 8.644 18,554 -0.03(-0.30%)
Mar 13, 2024 8.690 8.690 8.670 8.670 2,580 +0.20(+2.36%)
Mar 12, 2024 8.488 8.488 8.470 8.470 895 +0.04(+0.53%)
Mar 11, 2024 8.415 8.425 8.415 8.425 529 -0.09(-1.06%)
Mar 08, 2024 8.435 8.515 8.420 8.515 2,727 +0.00(+0.03%)
Mar 07, 2024 8.520 8.540 8.502 8.512 5,658 +0.17(+2.07%)
Mar 06, 2024 8.355 8.355 8.340 8.340 681 +0.18(+2.21%)
Mar 05, 2024 8.180 8.180 8.160 8.160 932 +0.02(+0.18%)
Mar 04, 2024 8.170 8.170 8.130 8.145 1,904 +0.15(+1.94%)
Mar 01, 2024 7.890 7.995 7.890 7.990 10,095 -0.24(-2.92%)
Feb 29, 2024 8.190 8.230 8.100 8.230 2,462 +0.10(+1.17%)
Feb 28, 2024 8.110 8.135 8.110 8.135 523 +0.07(+0.93%)
Feb 27, 2024 8.060 8.060 8.060 8.060 182 +0.12(+1.51%)
Feb 26, 2024 7.930 7.955 7.930 7.940 998 -0.05(-0.58%)
Feb 23, 2024 7.960 7.990 7.960 7.986 596 +0.02(+0.26%)
Feb 22, 2024 7.990 7.990 7.965 7.965 1,291 +0.06(+0.82%)
Feb 21, 2024 7.882 7.900 7.880 7.900 1,564 +0.04(+0.45%)
Feb 20, 2024 7.912 7.912 7.865 7.865 1,586 +0.07(+0.83%)
Feb 16, 2024 7.775 7.800 7.775 7.800 1,447 -0.09(-1.14%)
Feb 15, 2024 7.890 7.920 7.870 7.890 15,606 +0.08(+1.02%)
Feb 14, 2024 7.796 7.810 7.761 7.810 920 +0.09(+1.17%)
Feb 13, 2024 7.755 7.755 7.710 7.720 6,901 -0.05(-0.64%)
Feb 12, 2024 7.769 7.769 7.769 7.769 323 +0.08(+1.05%)
Feb 09, 2024 7.635 7.689 7.625 7.689 2,404 -0.00(-0.05%)
Feb 08, 2024 7.651 7.695 7.651 7.692 1,454 -0.03(-0.36%)
Feb 07, 2024 7.740 7.760 7.680 7.720 15,848 -0.08(-1.03%)
Feb 06, 2024 7.800 7.800 7.800 7.800 408 -0.01(-0.13%)
Feb 05, 2024 7.802 7.810 7.800 7.810 1,948 -0.10(-1.26%)
Feb 02, 2024 7.900 7.920 7.896 7.910 10,413 -0.01(-0.19%)
Feb 01, 2024 7.925 7.925 7.925 7.925 799 +0.03(+0.38%)
Jan 31, 2024 7.910 7.920 7.895 7.895 1,644 +0.20(+2.67%)
Jan 29, 2024 7.690 144 -0.90(-10.43%)
Jan 26, 2024 8.585 8.585 8.585 8.585 555 +0.04(+0.41%)
Jan 25, 2024 8.697 8.697 8.550 8.550 711 +0.09(+1.06%)
Jan 24, 2024 8.650 8.650 8.460 8.460 6,281 +0.01(+0.12%)
Jan 23, 2024 8.505 8.505 8.450 8.450 2,166 -0.18(-2.09%)
Jan 22, 2024 8.645 8.645 8.480 8.630 976 +0.18(+2.13%)
Jan 19, 2024 8.450 8.450 8.450 8.450 372 -0.05(-0.59%)
Jan 18, 2024 8.585 8.590 8.500 8.500 5,529 +0.00(+0.00%)
Jan 17, 2024 8.524 8.718 8.500 8.500 13,651 -0.03(-0.35%)
Jan 16, 2024 8.560 8.640 8.530 8.530 9,508 -0.16(-1.84%)
Jan 12, 2024 8.745 8.750 8.680 8.690 4,229 +0.05(+0.61%)
Jan 11, 2024 8.590 8.655 8.590 8.637 5,420 +0.05(+0.55%)
Jan 10, 2024 8.580 8.607 8.580 8.590 3,983 +0.01(+0.06%)
Jan 09, 2024 8.575 8.595 8.560 8.585 1,574 -0.11(-1.32%)
Jan 08, 2024 8.790 8.790 8.700 8.700 2,466 +0.05(+0.64%)
Jan 05, 2024 8.690 8.690 8.645 8.645 1,656 -0.01(-0.06%)
Jan 04, 2024 8.678 8.700 8.650 8.650 7,767 +0.10(+1.11%)
Jan 03, 2024 8.520 8.590 8.520 8.555 5,461 -0.20(-2.23%)
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.