ACS Actividades De Construccion Y Servicios SA (PK) (ACSAY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 8.438 | -0.01 | -0.14 | 8.45 | 8.477 | 8.435 | 2772 |
| 1721424180 | 8.45 | -0.04 | -0.47 | 8.45 | 8.45 | 8.45 | 272 |
| 1721337960 | 8.49 | 0.01 | 0.12 | 8.47 | 8.49 | 8.47 | 1436 |
| 1721251320 | 8.48 | -0.04 | -0.47 | 8.481 | 8.485 | 8.4609 | 1737 |
| 1721164920 | 8.5197 | 0.01 | 0.11 | 8.498 | 8.5197 | 8.49 | 1239 |
| 1721078940 | 8.51 | -0.04 | -0.45 | 8.4895 | 8.51 | 8.4507 | 2235 |
| 1720819200 | 8.5485 | 0.02 | 0.28 | 8.545 | 8.5699 | 8.545 | 909 |
| 1720733280 | 8.525 | 0.18 | 2.10 | 8.512 | 8.525 | 8.41 | 7816 |
| 1720646880 | 8.35 | -0.05 | -0.64 | 8.61 | 8.61 | 8.35 | 1313 |
| 1720560540 | 8.4037 | -0.26 | -2.96 | 8.59 | 8.67 | 8.4 | 2232 |
| 1720473600 | 8.66 | 0.13 | 1.52 | 8.648 | 8.66 | 8.648 | 1281 |
| 1720214640 | 8.53 | 0.07 | 0.83 | 8.5399999 | 8.5399999 | 8.4601 | 2567 |
| 1720041000 | 8.46 | 0.26 | 3.16 | 8.5399999 | 8.6199999 | 8.46 | 7097 |
| 1719955740 | 8.201 | -0.35 | -4.08 | 8.11 | 8.36 | 8.08 | 5832 |
| 1719868980 | 8.55 | -0.02 | -0.23 | 8.59 | 8.59 | 8.49 | 5899 |
| 1719610020 | 8.57 | 0.05 | 0.65 | 8.5 | 8.61 | 8.5 | 2330 |
| 1719523200 | 8.515 | -0.08 | -0.87 | 8.5399999 | 8.5399999 | 8.515 | 1150 |
| 1719437040 | 8.59 | -0.07 | -0.81 | 8.61 | 8.61 | 8.59 | 2975 |
| 1719350880 | 8.66 | -0.05 | -0.56 | 8.63 | 8.7095 | 8.63 | 3355 |
| 1719264540 | 8.709 | 0.27 | 3.19 | 8.7396999 | 8.75 | 8.709 | 6352 |
| 1719005220 | 8.44 | -0.16 | -1.80 | 8.42 | 8.44 | 8.3699 | 2639 |
| 1718918640 | 8.595 | 0.13 | 1.48 | 8.6199999 | 8.6199999 | 8.595 | 9500 |
| 1718746140 | 8.47 | 0.06 | 0.71 | 8.47 | 8.475 | 8.47 | 969 |
| 1718659680 | 8.41 | 0.05 | 0.60 | 8.4096 | 8.41 | 8.4096 | 664 |
| 1718400300 | 8.36 | -0.07 | -0.83 | 8.36 | 8.36 | 8.36 | 501 |
| 1718314140 | 8.43 | -0.19 | -2.20 | 8.45 | 8.45 | 8.43 | 1505 |
| 1718227380 | 8.6199999 | 0.1 | 1.17 | 8.68 | 8.68 | 8.6199999 | 3227 |
| 1718141340 | 8.52 | -0.22 | -2.52 | 8.532 | 8.56 | 8.52 | 3039 |
| 1718054880 | 8.74 | -0.09 | -1.02 | 8.69 | 8.74 | 8.66 | 2403 |
| 1717795800 | 8.83 | -0.07 | -0.79 | 8.818 | 8.8965 | 8.818 | 1196 |
| 1717709400 | 8.9 | -0.01 | -0.11 | 8.89 | 8.9 | 8.8301 | 28445 |
| 1717622460 | 8.9095 | 0.06 | 0.67 | 8.85 | 8.9095 | 8.85 | 1480 |
| 1717536360 | 8.85 | -0.19 | -2.10 | 8.88 | 8.92 | 8.85 | 6067 |
| 1717450140 | 9.0399999 | 0.14 | 1.57 | 9.015 | 9.0399999 | 8.9905 | 1674 |
| 1717190940 | 8.9 | 0.07 | 0.79 | 8.81 | 8.9 | 8.7899999 | 8938 |
| 1717104540 | 8.83 | 0.03 | 0.34 | 8.8303 | 8.9 | 8.83 | 4917 |
| 1717018020 | 8.8 | -0.11 | -1.18 | 8.7899999 | 8.8195 | 8.77 | 14146 |
| 1716931740 | 8.905 | 0.09 | 1.08 | 8.91 | 8.94 | 8.8803 | 12780 |
| 1716585840 | 8.81 | 0.32 | 3.77 | 8.813 | 8.818 | 8.8069 | 4739 |
| 1716499740 | 8.4901 | -0.07 | -0.82 | 8.5799 | 8.5799 | 8.4901 | 1007 |
| 1716412800 | 8.56 | 0.01 | 0.12 | 8.525 | 8.5696 | 8.525 | 10713 |
| 1716326940 | 8.55 | 0.02 | 0.24 | 8.515 | 8.55 | 8.49 | 10733 |
| 1716240180 | 8.5299 | -0.1 | -1.16 | 8.5399999 | 8.5399999 | 8.5003 | 7432 |
| 1715981340 | 8.63 | 0.06 | 0.64 | 8.5901 | 8.63 | 8.5901 | 6550 |
| 1715894940 | 8.575 | 0.05 | 0.64 | 8.5999 | 8.5999 | 8.5505 | 2040 |
| 1715808000 | 8.5203 | 0.05 | 0.59 | 8.47 | 8.53 | 8.47 | 2703 |
| 1715722140 | 8.4704 | 0.03 | 0.30 | 8.4703 | 8.5096 | 8.4703 | 758 |
| 1715635200 | 8.445 | 0.1 | 1.14 | 8.39 | 8.49 | 8.39 | 3850 |
| 1715376000 | 8.35 | -0.01 | -0.12 | 8.31 | 8.3696 | 8.3 | 8111 |
| 1715289720 | 8.36 | 0.07 | 0.84 | 8.345 | 8.36 | 8.3375 | 1539 |
| 1715203200 | 8.2899999 | 0.02 | 0.30 | 8.275 | 8.3 | 8.25 | 6399 |
| 1715117340 | 8.265 | 0.08 | 0.92 | 8.2875 | 8.32 | 8.2401 | 9408 |
| 1715030940 | 8.19 | 0.08 | 0.99 | 8.21 | 8.23 | 8.19 | 8139 |
| 1714771740 | 8.11 | 0.02 | 0.25 | 8.08 | 8.1199999 | 8.08 | 12781 |
| 1714685340 | 8.09 | 0.2 | 2.53 | 8.03 | 8.09 | 8.03 | 3207 |
| 1714598400 | 7.89 | -0.08 | -1.00 | 7.8909 | 8.0582999 | 7.89 | 3267 |
| 1714512600 | 7.97 | -0.13 | -1.60 | 7.97 | 7.98 | 7.9405 | 4627 |
| 1714425720 | 8.1 | 0.04 | 0.50 | 8.0719999 | 8.11 | 8.0703 | 12033 |
| 1714166580 | 8.06 | 0.06 | 0.75 | 7.9808 | 8.09 | 7.9808 | 6906 |
| 1714080300 | 8 | -0.13 | -1.60 | 8 | 8.07 | 8 | 3579 |
| 1713994020 | 8.13 | -0.07 | -0.87 | 8.1649999 | 8.1649999 | 8.13 | 11153 |
| 1713907740 | 8.201 | 0.01 | 0.13 | 8.17 | 8.2097 | 8.1605 | 7929 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
