Empresas ICA SA (ADR) historical prices

   Watch this stock

Historical chart

    8.38 
    7.07 
    5.77 
 Jan 29, 2014 Jan 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 27, 2015 4.55 4.57 4.45 4.47 325,493
Jan 26, 2015 4.58 4.67 4.58 4.61 347,411
Jan 23, 2015 4.64 4.66 4.56 4.57 460,456
Jan 22, 2015 4.58 4.68 4.58 4.63 511,576
Jan 21, 2015 4.58 4.64 4.53 4.55 239,959
Jan 20, 2015 4.68 4.68 4.56 4.57 366,732
Jan 16, 2015 4.61 4.70 4.58 4.65 141,429
Jan 15, 2015 4.76 4.83 4.59 4.64 209,869
Jan 14, 2015 4.71 4.80 4.71 4.74 261,836
Jan 13, 2015 4.86 4.97 4.73 4.84 459,446
Jan 12, 2015 4.93 4.93 4.73 4.78 120,553
Jan 9, 2015 4.87 4.96 4.84 4.92 287,130
Jan 8, 2015 4.83 4.89 4.82 4.85 141,787
Jan 7, 2015 4.80 4.88 4.74 4.76 178,999
Jan 6, 2015 4.61 4.77 4.57 4.72 376,508
Jan 5, 2015 4.76 4.79 4.50 4.62 383,968
Jan 2, 2015 4.93 4.93 4.74 4.79 166,200
Dec 31, 2014 4.93 4.98 4.84 4.92 134,591
Dec 30, 2014 5.00 5.07 4.85 4.93 233,448
Dec 29, 2014 4.94 5.05 4.94 5.03 327,870
Dec 26, 2014 5.15 5.15 4.91 4.92 481,903
Dec 24, 2014 5.11 5.15 5.05 5.13 202,231
Dec 23, 2014 5.00 5.12 4.97 5.11 458,222
Dec 22, 2014 4.90 5.00 4.88 4.96 244,852
Dec 19, 2014 4.78 4.93 4.78 4.88 280,671
Dec 18, 2014 4.72 4.95 4.70 4.79 606,181
Dec 17, 2014 4.50 4.74 4.50 4.61 301,021
Dec 16, 2014 4.50 4.68 4.42 4.50 536,351
Dec 15, 2014 4.52 4.62 4.37 4.50 555,469
Dec 12, 2014 4.61 4.68 4.39 4.50 409,913