ACS Actividades De Construccion Y Servicios SA (PK) (ACSAY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.422 | -4.22337870296 | 9.992 | 10.069 | 9.57 | 7719 | 9.85187589 | DR |
| 4 | -0.42 | -4.2042042042 | 9.99 | 10.2 | 9.56 | 27585 | 9.96166842 | DR |
| 12 | 0.15 | 1.5923566879 | 9.42 | 10.2 | 8.62 | 14332 | 9.55061132 | DR |
| 26 | 1.0805 | 12.7274868956 | 8.4895 | 10.2 | 8.2 | 8089 | 9.41028031 | DR |
| 52 | 1.83689597 | 23.7536694563 | 7.73310403 | 10.2 | 7.04778761 | 8828 | 8.53059898 | DR |
| 156 | 4.92303289 | 105.940773271 | 4.64696711 | 10.2 | 3.40833008 | 15968 | 5.1148553 | DR |
| 260 | 3.27207105 | 51.9547152084 | 6.29792895 | 10.2 | 1.91199005 | 83127 | 4.3245717 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736806800 | 9.57 | -0.12 | -1.22 | 9.6 | 9.6499 | 9.57 | 4690 |
| 1736547720 | 9.688 | -0.18 | -1.84 | 9.82 | 9.82 | 9.63 | 7540 |
| 1736375340 | 9.8699999 | -0.02 | -0.20 | 9.81 | 9.94 | 9.81 | 9222 |
| 1736288940 | 9.89 | -0.13 | -1.30 | 9.9405 | 9.9405 | 9.84 | 10034 |
| 1736202360 | 10.02 | 0.1 | 1.01 | 9.992 | 10.069 | 9.9682 | 4080 |
| 1735942980 | 9.92 | 0.03 | 0.30 | 9.975 | 9.975 | 9.92 | 50454 |
| 1735856700 | 9.8901 | -0.31 | -3.04 | 9.96 | 9.98 | 9.89 | 4289 |
| 1735683960 | 10.2 | 0.27 | 2.77 | 9.85 | 10.2 | 9.85 | 1022 |
| 1735597740 | 9.925 | -0.02 | -0.15 | 9.92 | 9.929 | 9.88 | 5609 |
| 1735338000 | 9.94 | 0.1 | 1.02 | 9.972 | 9.972 | 9.94 | 2588 |
| 1735252020 | 9.84 | 0.07 | 0.74 | 9.955 | 10.07 | 9.84 | 3074 |
| 1735078200 | 9.768 | -0.01 | -0.12 | 9.56 | 9.768 | 9.56 | 1604 |
| 1734992400 | 9.78 | -0.03 | -0.31 | 9.78 | 9.8206 | 9.78 | 6767 |
| 1734733200 | 9.81 | 0.05 | 0.53 | 9.75 | 9.89 | 9.75 | 18516 |
| 1734646800 | 9.7585 | -0.24 | -2.42 | 9.83 | 9.83 | 9.7585 | 19217 |
| 1734560940 | 10 | 0 | 0.00 | 9.99 | 10.02 | 9.89 | 43151 |
| 1734474360 | 10 | -0.03 | -0.30 | 10.027 | 10.03 | 9.9826 | 215495 |
| 1734388140 | 10.03 | -0.01 | -0.12 | 9.99 | 10.09 | 9.98 | 66290 |
| 1734128940 | 10.042 | 0.08 | 0.82 | 10.06 | 10.1245 | 10.042 | 1290 |
| 1734042480 | 9.96 | -0.02 | -0.15 | 9.99 | 10.03 | 9.9545999 | 1322 |
| 1733955900 | 9.975 | 0.14 | 1.37 | 9.94 | 10 | 9.94 | 4860 |
| 1733869200 | 9.84 | -0.17 | -1.70 | 9.98 | 9.98 | 9.84 | 5120 |
| 1733782800 | 10.01 | -0.04 | -0.35 | 9.9425 | 10.01 | 9.9425 | 2717 |
| 1733523600 | 10.045 | -0.02 | -0.15 | 10.13 | 10.13 | 10.045 | 1105 |
| 1733437500 | 10.06 | 0.23 | 2.34 | 10.07 | 10.085 | 10.06 | 6892 |
| 1733350980 | 9.83 | 0.07 | 0.77 | 9.83 | 9.83 | 9.83 | 1110 |
| 1733264700 | 9.755 | 0.52 | 5.57 | 9.71 | 9.8 | 9.71 | 4462 |
| 1733178180 | 9.24 | 0.04 | 0.43 | 9.2167999 | 9.24 | 9.2167999 | 1564 |
| 1732918200 | 9.2 | 0.04 | 0.38 | 9.321 | 9.321 | 9.2 | 593 |
| 1732746540 | 9.1649999 | -0.09 | -0.92 | 9.18 | 9.18 | 9.1649999 | 1145 |
| 1732660140 | 9.25 | 0.13 | 1.43 | 9.2052 | 9.25 | 9.17 | 6304 |
| 1732573560 | 9.1199999 | 0.31 | 3.52 | 9.13 | 9.15 | 9.11 | 4270 |
| 1732314000 | 8.81 | 0.02 | 0.23 | 8.875 | 8.875 | 8.81 | 1127 |
| 1732227900 | 8.7899999 | 0.03 | 0.34 | 8.7899999 | 8.8275 | 8.78 | 54202 |
| 1732141740 | 8.76 | 0.07 | 0.81 | 8.74 | 8.77 | 8.74 | 175423 |
| 1732054800 | 8.69 | -0.01 | -0.11 | 8.661 | 8.706 | 8.661 | 1372 |
| 1731968640 | 8.7 | 0.02 | 0.23 | 8.705 | 8.74 | 8.7 | 2822 |
| 1731709260 | 8.68 | 0.06 | 0.70 | 8.72 | 8.72 | 8.68 | 6798 |
| 1731622800 | 8.6199999 | -0.04 | -0.46 | 8.73 | 8.73 | 8.6199999 | 1383 |
| 1731536760 | 8.66 | -0.21 | -2.32 | 8.716 | 8.716 | 8.66 | 2651 |
| 1731450480 | 8.866 | -0.1 | -1.16 | 8.865 | 8.932 | 8.8 | 2169 |
| 1731363600 | 8.97 | -0.2 | -2.14 | 9.07 | 9.07 | 8.97 | 1030 |
| 1731104400 | 9.1664999 | -0.25 | -2.69 | 9.1664999 | 9.1664999 | 9.1664999 | 525 |
| 1731018540 | 9.42 | -0.03 | -0.27 | 9.407 | 9.47 | 9.407 | 3295 |
| 1730931600 | 9.4454999 | -0.16 | -1.67 | 9.44 | 9.4454999 | 9.44 | 1535 |
| 1730845680 | 9.6055 | 0.06 | 0.58 | 9.61 | 9.675 | 9.6032 | 4140 |
| 1730759160 | 9.55 | -0.07 | -0.74 | 9.63 | 9.63 | 9.525 | 2253 |
| 1730496420 | 9.6214 | 0.1 | 1.07 | 9.603 | 9.6214 | 9.603 | 707 |
| 1730409780 | 9.52 | 0.02 | 0.21 | 9.51 | 9.52 | 9.51 | 559 |
| 1730323500 | 9.5 | -0.05 | -0.52 | 9.5001 | 9.5001 | 9.5 | 1394 |
| 1730237280 | 9.55 | 0.01 | 0.10 | 9.515 | 9.55 | 9.515 | 425 |
| 1730150880 | 9.5399999 | 0.06 | 0.61 | 9.46 | 9.5399999 | 9.46 | 4132 |
| 1729891500 | 9.4825 | 0.04 | 0.40 | 9.46 | 9.4825 | 9.4149999 | 4022 |
| 1729805160 | 9.445 | 0.08 | 0.80 | 9.456 | 9.456 | 9.445 | 1394 |
| 1729718940 | 9.3699999 | -0.07 | -0.72 | 9.4095 | 9.4095 | 9.35 | 1888 |
| 1729632300 | 9.4375 | -0.02 | -0.25 | 9.4375 | 9.4375 | 9.4375 | 14706 |
| 1729545600 | 9.461 | -0 | -0.02 | 9.42 | 9.461 | 9.42 | 954 |
| 1729286400 | 9.4629999 | -0.01 | -0.07 | 9.4629999 | 9.4629999 | 9.4629999 | 340 |
| 1729200000 | 9.47 | -0.03 | -0.32 | 9.5065 | 9.5399999 | 9.46 | 1637 |
| 1729113960 | 9.5 | 0.2 | 2.16 | 9.5105 | 9.5399999 | 9.5 | 1543 |
| 1729027620 | 9.299 | 0 | 0.00 | 9.299 | 9.299 | 9.299 | 0 |
| 1728941220 | 9.299 | -0.01 | -0.06 | 9.26 | 9.299 | 9.257 | 927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
