EMPRESAS ICA $9.24

down -0.63


21/5/2013 10:21 AM  |  NYSE : ICA  |  Industries : Construction / Other Heavy and Civil Engineering Construction
Type:

ICA historical data

Date Open High Low Close Volume
5/20/2013 10.63 10.63 9.80 9.87 11378
5/17/2013 10.89 11.14 10.64 10.67 5214
5/16/2013 10.96 11.05 10.77 10.89 6555
5/15/2013 11.16 11.17 10.88 10.90 7628
5/14/2013 11.04 11.31 11.04 11.24 3380
5/13/2013 11.05 11.14 10.87 11.08 2959
5/10/2013 10.98 11.26 10.92 11.08 10318
5/9/2013 11.07 11.24 11.00 11.02 3803
5/8/2013 10.97 11.12 10.93 11.02 4032
5/7/2013 11.22 11.22 10.70 10.95 10634
5/6/2013 11.39 11.46 11.14 11.17 10336
5/3/2013 11.37 11.77 11.29 11.35 11883
5/2/2013 10.52 11.23 10.42 11.21 6421
5/1/2013 10.86 10.96 10.50 10.50 2379
4/30/2013 10.72 11.22 10.67 11.01 7391
4/29/2013 10.58 10.98 10.31 10.75 18511
4/26/2013 11.55 11.57 11.10 11.15 4081
4/25/2013 11.40 11.79 11.16 11.66 7745
4/24/2013 11.82 11.82 11.28 11.32 7214
4/23/2013 11.98 12.08 11.73 11.82 2940
4/22/2013 11.90 12.03 11.62 11.95 3594
4/19/2013 11.98 12.18 11.83 11.93 3039
4/18/2013 11.98 12.19 11.69 11.93 5983
4/17/2013 12.29 12.29 11.71 12.07 7733
4/16/2013 12.28 12.69 12.28 12.47 8200
4/15/2013 13.03 13.07 12.04 12.10 9341
4/12/2013 13.40 13.54 13.08 13.19 1792
4/11/2013 13.30 13.59 13.30 13.53 1845
4/10/2013 13.09 13.42 13.09 13.32 3653
4/9/2013 13.13 13.20 12.78 13.03 6957
4/8/2013 12.84 13.14 12.78 13.06 4955
4/5/2013 12.46 13.01 12.40 12.96 6045
4/4/2013 12.84 12.96 12.58 12.78 6083
4/3/2013 13.25 13.25 12.79 12.81 3547
4/2/2013 13.10 13.30 13.06 13.21 5810
4/1/2013 13.36 13.40 13.02 13.06 4641
3/28/2013 13.40 13.40 13.16 13.26 1481
3/27/2013 13.42 13.45 13.22 13.34 4341
3/26/2013 13.57 13.73 13.34 13.51 2821
3/25/2013 13.50 13.61 13.12 13.50 5468
3/22/2013 13.20 13.47 13.10 13.42 4497
3/21/2013 12.90 13.21 12.84 13.18 6240
3/20/2013 12.64 12.98 12.59 12.96 3389
3/19/2013 12.96 13.01 12.24 12.52 5461
3/18/2013 12.81 12.98 12.69 12.92 1241
3/15/2013 13.10 13.22 13.00 13.00 5148
3/14/2013 13.14 13.22 13.05 13.12 4810
3/13/2013 13.22 13.28 13.07 13.07 6924
3/12/2013 12.86 13.35 12.85 13.26 8095
3/11/2013 12.63 13.23 12.63 12.89 6580
3/8/2013 12.60 12.99 12.50 12.68 8397
3/7/2013 12.69 12.77 12.44 12.50 8143
3/6/2013 12.71 12.72 12.50 12.67 6102
3/5/2013 12.09 12.70 12.06 12.65 6484
3/4/2013 11.48 12.06 11.48 12.05 4141
3/1/2013 11.35 11.69 11.21 11.58 2976
2/28/2013 11.38 11.72 11.30 11.52 2448
2/27/2013 11.28 11.43 11.26 11.42 3074
2/26/2013 11.31 11.49 11.09 11.29 4034
2/25/2013 11.63 11.73 11.29 11.29 2519
2/22/2013 11.45 11.66 11.44 11.60 2071
2/21/2013 11.65 11.73 11.31 11.44 3435
2/20/2013 11.81 12.00 11.74 11.74 4811
2/19/2013 11.66 11.87 11.56 11.86 2936
2/15/2013 11.64 11.85 11.54 11.65 2226
2/14/2013 11.49 11.71 11.44 11.67 2708
2/13/2013 11.41 11.58 11.38 11.50 2446
2/12/2013 11.64 11.64 11.36 11.40 6062
2/11/2013 11.64 11.65 11.42 11.62 3102
2/8/2013 11.78 11.92 11.50 11.60 4240
2/7/2013 12.31 12.43 11.72 11.76 5813
2/6/2013 12.28 12.39 12.14 12.23 2750
2/5/2013 11.96 12.42 11.96 12.33 3974
2/4/2013 12.18 12.21 11.73 11.86 1966
2/1/2013 12.12 12.32 12.02 12.27 3605
1/31/2013 11.80 12.03 11.74 11.97 3689
1/30/2013 11.73 11.89 11.60 11.83 2993
1/29/2013 11.52 11.83 11.52 11.75 2662
1/28/2013 11.46 11.58 11.43 11.52 3174
1/25/2013 11.69 11.71 11.44 11.54 3322
1/24/2013 11.66 11.90 11.51 11.69 7151
1/23/2013 11.76 11.83 11.53 11.54 4086
1/22/2013 11.53 11.76 11.49 11.76 6925
1/18/2013 10.97 11.36 10.88 11.32 5220
1/17/2013 10.89 11.00 10.84 10.97 2904
1/16/2013 10.94 10.94 10.75 10.86 4763
1/15/2013 10.89 10.98 10.68 10.92 4106
1/14/2013 10.92 11.06 10.87 10.90 2689
1/11/2013 11.05 11.15 10.83 10.93 3175
1/10/2013 10.75 11.13 10.62 11.08 4023
1/9/2013 10.36 10.71 10.34 10.67 2080
1/8/2013 10.44 10.59 10.22 10.28 5040
1/7/2013 10.61 10.66 10.44 10.47 1623
1/4/2013 10.51 10.66 10.35 10.60 2902
1/3/2013 10.46 10.67 10.37 10.41 4708
1/2/2013 10.25 10.51 10.23 10.45 2514
12/31/2012 9.80 10.09 9.63 10.06 2277
12/28/2012 9.88 9.94 9.66 9.78 2847
12/27/2012 9.99 10.13 9.83 9.92 2251
12/26/2012 10.02 10.09 10.00 10.01 820
Marketplace
Trading Center