Financial News
Acs Actividades DE C (OP: ACSAF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 28.23 | 0 | +1.23(+4.56%) | |||
| May 18, 2022 | 27.00 | 0 | +1.64(+6.47%) | |||
| May 11, 2022 | 25.36 | 215 | +0.53(+2.13%) | |||
| May 10, 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 104 | -0.92(-3.57%) |
| May 06, 2022 | 25.75 | 0 | +0.47(+1.86%) | |||
| May 05, 2022 | 25.28 | 25.28 | 25.28 | 25.28 | 104 | -0.37(-1.44%) |
| May 02, 2022 | 25.65 | 0 | -0.02(-0.08%) | |||
| Apr 29, 2022 | 25.67 | 25.67 | 25.67 | 25.67 | 100 | -0.89(-3.35%) |
| Apr 27, 2022 | 26.56 | 0 | -0.87(-3.17%) | |||
| Apr 20, 2022 | 27.43 | 0 | +0.96(+3.63%) | |||
| Apr 19, 2022 | 26.47 | 26.47 | 26.47 | 26.47 | 100 | +0.64(+2.48%) |
| Apr 08, 2022 | 25.83 | 0 | -0.92(-3.44%) | |||
| Apr 05, 2022 | 26.75 | 0 | +0.33(+1.25%) | |||
| Apr 04, 2022 | 26.42 | 26.42 | 26.42 | 26.42 | 100 | -0.55(-2.04%) |
| Mar 31, 2022 | 26.97 | 0 | -0.54(-1.96%) | |||
| Mar 24, 2022 | 27.51 | 0 | +0.01(+0.04%) | |||
| Mar 22, 2022 | 27.50 | 0 | +1.47(+5.65%) | |||
| Mar 21, 2022 | 26.03 | 26.03 | 26.03 | 26.03 | 100 | +1.12(+4.50%) |
| Mar 10, 2022 | 24.91 | 0 | +1.86(+8.07%) | |||
| Mar 07, 2022 | 23.05 | 787 | -2.70(-10.47%) | |||
| Jan 26, 2022 | 25.75 | 4 | -0.01(-0.05%) | |||
| Jan 20, 2022 | 25.76 | 0 | -1.52(-5.59%) | |||
| Jan 18, 2022 | 27.29 | 81 | -0.71(-2.55%) | |||
| Jan 14, 2022 | 28.00 | 0 | +0.54(+1.97%) | |||
| Dec 31, 2021 | 27.46 | 0 | +1.56(+6.02%) | |||
| Dec 23, 2021 | 25.90 | 25.90 | 25.90 | 0 | +0.36(+1.42%) | |
| Dec 22, 2021 | 25.54 | 25.54 | 25.54 | 25.54 | 210 | +0.68(+2.72%) |
| Dec 20, 2021 | 24.86 | 24.86 | 24.86 | 4 | -0.08(-0.32%) | |
| Dec 17, 2021 | 24.94 | 24.94 | 24.94 | 24.94 | 487 | +1.14(+4.79%) |
| Dec 16, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 183 | +0.09(+0.38%) |
| Dec 10, 2021 | 23.71 | 23.71 | 23.71 | 0 | -0.81(-3.30%) | |
| Dec 07, 2021 | 24.52 | 24.52 | 24.52 | 0 | +0.32(+1.30%) | |
| Dec 03, 2021 | 24.20 | 24.20 | 24.20 | 80 | -0.31(-1.25%) | |
| Nov 19, 2021 | 24.51 | 24.51 | 24.51 | 0 | -2.30(-8.58%) | |
| Nov 11, 2021 | 26.81 | 26.81 | 26.81 | 9 | -0.16(-0.59%) | |
| Nov 08, 2021 | 26.97 | 26.97 | 26.97 | 6 | +0.81(+3.10%) | |
| Nov 04, 2021 | 26.16 | 26.16 | 26.16 | 0 | -0.95(-3.50%) | |
| Oct 21, 2021 | 27.11 | 27.11 | 27.11 | 0 | +1.07(+4.11%) | |
| Oct 11, 2021 | 26.04 | 26.04 | 26.04 | 0 | -0.70(-2.60%) | |
| Sep 17, 2021 | 26.74 | 26.74 | 26.74 | 0 | -1.12(-4.03%) | |
| Sep 03, 2021 | 27.86 | 27.86 | 27.86 | 0 | +0.62(+2.28%) | |
| Sep 01, 2021 | 27.24 | 27.24 | 27.24 | 4 | +0.39(+1.44%) | |
| Aug 23, 2021 | 26.85 | 26.85 | 26.85 | 0 | +1.15(+4.48%) | |
| Aug 16, 2021 | 25.70 | 25.70 | 25.70 | 0 | -1.67(-6.09%) | |
| Aug 09, 2021 | 27.37 | 27.37 | 27.37 | 0 | +1.38(+5.30%) | |
| Jul 28, 2021 | 25.99 | 25.99 | 25.99 | 6 | -0.19(-0.71%) | |
| Jul 09, 2021 | 26.18 | 26.18 | 26.18 | 0 | +0.18(+0.67%) | |
| Jul 08, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | -2.26(-8.00%) |
| Jun 24, 2021 | 28.26 | 28.26 | 28.26 | 0 | -0.79(-2.73%) | |
| Jun 18, 2021 | 29.05 | 29.05 | 29.05 | 0 | -3.45(-10.61%) | |
| Jun 09, 2021 | 32.50 | 32.50 | 32.50 | 0 | +1.50(+4.84%) | |
| Jun 03, 2021 | 31.00 | 31.00 | 31.00 | 0 | -1.65(-5.05%) |
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.
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.
