Actividades de Construccion y Servicios SA (OCI1) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 90.00 | 92.10 | 90.00 | 92.10 | 92.10 | +1.54% | 216 | 1.15 |
| Nov 02, 2026 | 90.55 | 90.70 | 90.55 | 90.70 | 90.70 | +0.17% | 7 | 0.04 |
| Oct 30, 2026 | 90.25 | 90.55 | 90.25 | 90.55 | 90.55 | -1.47% | 11 | 0.06 |
| Oct 29, 2026 | 90.80 | 91.90 | 90.80 | 91.90 | 91.90 | +1.43% | 11 | 0.06 |
| Oct 28, 2026 | 91.80 | 91.80 | 90.25 | 90.60 | 90.60 | -0.38% | 6 | 0.03 |
| Oct 27, 2026 | 90.90 | 90.95 | 90.30 | 90.95 | 90.95 | +1.22% | 23 | 0.12 |
| Oct 26, 2026 | 88.45 | 89.85 | 88.45 | 89.85 | 89.85 | +2.80% | 0 | 0.00 |
| Oct 23, 2026 | 88.10 | 88.10 | 85.75 | 87.40 | 87.40 | -1.13% | 26 | 0.13 |
| Oct 22, 2026 | 89.60 | 89.60 | 87.90 | 88.40 | 88.40 | -2.21% | 165 | 0.80 |
| Oct 21, 2026 | 90.10 | 90.40 | 90.10 | 90.40 | 90.40 | +2.20% | 252 | 1.20 |
| Oct 20, 2026 | 89.10 | 89.10 | 88.40 | 88.45 | 88.45 | -0.45% | 149 | 0.71 |
| Oct 19, 2026 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | +1.08% | 0 | 0.00 |
| Oct 16, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | +0.92% | 0 | 0.00 |
| Oct 15, 2026 | 88.70 | 90.00 | 87.10 | 87.10 | 87.10 | -1.86% | 377 | 1.86 |
| Oct 14, 2026 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | -2.26% | 0 | 0.00 |
| Oct 13, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | -1.04% | 0 | 0.00 |
| Oct 12, 2026 | 90.00 | 92.15 | 90.00 | 91.75 | 91.75 | +0.38% | 334 | 1.65 |
| Oct 09, 2026 | 90.60 | 92.10 | 90.60 | 91.40 | 91.40 | -0.98% | 72 | 0.36 |
| Oct 08, 2026 | 92.20 | 92.30 | 91.55 | 92.30 | 92.30 | -2.53% | 60 | 0.30 |
| Oct 07, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | +0.00% | 3 | 0.02 |
| Oct 06, 2026 | 93.05 | 94.70 | 93.05 | 94.70 | 94.70 | +1.23% | 100 | 0.50 |
| Oct 05, 2026 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | +3.20% | 11 | 0.06 |
| Oct 02, 2026 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | +1.06% | 0 | 0.00 |
| Oct 01, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | -2.50% | 16 | 0.08 |
| Sep 30, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | +0.49% | 1 | 0.00 |
| Sep 29, 2026 | 91.10 | 92.05 | 91.10 | 91.55 | 91.55 | -0.70% | 507 | 2.61 |
| Sep 28, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -2.02% | 3 | 0.02 |
| Sep 25, 2026 | 93.55 | 94.10 | 93.55 | 94.10 | 94.10 | +0.27% | 10 | 0.05 |
| Sep 24, 2026 | 91.85 | 93.85 | 91.85 | 93.85 | 93.85 | +1.08% | 1 | 0.01 |
| Sep 23, 2026 | 95.60 | 95.60 | 92.85 | 92.85 | 92.85 | -2.52% | 333 | 1.75 |
| Sep 22, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | +1.28% | 0 | 0.00 |
| Sep 21, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -0.05% | 0 | 0.00 |
| Sep 18, 2026 | 93.80 | 94.10 | 93.80 | 94.10 | 94.10 | -0.90% | 26 | 0.14 |
| Sep 17, 2026 | 91.95 | 94.95 | 91.95 | 94.95 | 94.95 | +1.55% | 239 | 1.28 |
| Sep 16, 2026 | 91.60 | 93.50 | 91.60 | 93.50 | 93.50 | +1.85% | 149 | 0.81 |
| Sep 15, 2026 | 90.45 | 91.80 | 90.45 | 91.80 | 91.80 | +0.49% | 3,500 | 26.28 |
| Sep 14, 2026 | 96.75 | 96.75 | 91.35 | 91.35 | 91.35 | -6.31% | 442 | 3.46 |
| Sep 11, 2026 | 95.35 | 97.50 | 95.35 | 97.50 | 97.50 | +1.77% | 2 | 0.02 |
| Sep 10, 2026 | 99.80 | 99.80 | 95.80 | 95.80 | 95.80 | -7.17% | 222 | 1.78 |
| Sep 09, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | +0.78% | 0 | 0.00 |
| Sep 08, 2026 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -0.58% | 0 | 0.00 |
| Sep 07, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | +2.08% | 8 | 0.06 |
| Sep 04, 2026 | 99.20 | 100.90 | 99.20 | 100.90 | 100.90 | +0.30% | 3 | 0.02 |
| Sep 03, 2026 | 97.05 | 100.60 | 97.05 | 100.60 | 100.60 | +0.40% | 68 | 0.52 |
| Sep 02, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | -1.09% | 1 | 0.01 |
| Sep 01, 2026 | 100.50 | 101.60 | 100.50 | 101.30 | 101.30 | -0.98% | 35 | 0.27 |
| Aug 31, 2026 | 101.50 | 102.30 | 101.50 | 102.30 | 102.30 | -1.45% | 134 | 1.01 |
| Aug 28, 2026 | 102.00 | 103.80 | 102.00 | 103.80 | 103.80 | -0.38% | 131 | 0.99 |
| Aug 27, 2026 | 102.50 | 104.20 | 102.50 | 104.20 | 104.20 | +1.46% | 85 | 0.65 |
| Aug 26, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -2.28% | 0 | 0.00 |
