Empresas ICA SA (ADR) historical prices

   Watch this stock

Historical chart

    8.47 
    7.13 
    5.80 
 Dec 24, 2013 Dec 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 11, 2014 4.51 4.74 4.51 4.65 693,357
Dec 10, 2014 4.80 4.89 4.45 4.46 856,268
Dec 9, 2014 4.89 4.93 4.64 4.81 677,487
Dec 8, 2014 5.20 5.23 4.92 4.96 351,292
Dec 5, 2014 5.39 5.39 5.15 5.23 327,748
Dec 4, 2014 5.27 5.39 5.26 5.35 438,527
Dec 3, 2014 5.40 5.44 5.10 5.14 391,967
Dec 2, 2014 5.57 5.57 5.33 5.36 452,087
Dec 1, 2014 5.80 5.87 5.54 5.56 568,704
Nov 28, 2014 6.04 6.04 5.83 5.83 131,726
Nov 26, 2014 6.08 6.13 6.04 6.04 248,106
Nov 25, 2014 6.24 6.24 6.06 6.08 155,815
Nov 24, 2014 6.38 6.38 6.06 6.19 474,899
Nov 21, 2014 6.30 6.42 6.27 6.40 401,779
Nov 20, 2014 6.25 6.30 6.21 6.21 112,685
Nov 19, 2014 6.10 6.27 6.02 6.25 298,659
Nov 18, 2014 6.16 6.21 6.02 6.09 372,047
Nov 17, 2014 6.15 6.19 6.00 6.13 185,367
Nov 14, 2014 6.24 6.29 6.17 6.18 347,579
Nov 13, 2014 6.31 6.39 6.18 6.26 382,513
Nov 12, 2014 6.51 6.54 6.21 6.26 637,561
Nov 11, 2014 6.70 6.70 6.48 6.50 669,411
Nov 10, 2014 6.83 6.90 6.67 6.69 223,971