Empresas ICA Shs Sponsored American Deposit Receipt Repr 4 Shs $7.41

down -0.13


29/7/2014 03:19 PM  |  NYSE : ICA  
Industries : Materials & Construction / Heavy Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICA historical data

Date Open High Low Close Volume
7/28/20147.567.687.527.54251,634
7/25/20147.617.687.557.62256,081
7/24/20147.517.697.497.62375,357
7/23/20147.457.557.447.51361,191
7/22/20147.487.537.427.45203,778
7/21/20147.477.517.367.45196,000
7/18/20147.477.517.407.47510,656
7/17/20147.677.717.357.42735,398
7/16/20147.837.857.697.71154,270
7/15/20147.807.867.767.77136,341
7/14/20147.827.847.777.80140,993
7/11/20147.697.867.697.78194,829
7/10/20147.677.797.637.70425,413
7/9/20147.747.807.727.72633,548
7/8/20147.767.837.687.75212,748
7/7/20147.917.917.747.75204,925
7/3/20147.898.027.857.98128,552
7/2/20147.797.927.757.85253,680
7/1/20147.857.927.767.78581,064
6/30/20147.887.967.687.821,048,598
6/27/20147.967.977.587.922,147,407
6/26/20148.288.317.958.00539,427
6/25/20148.238.308.178.26158,566
6/24/20148.348.348.188.19485,249
6/23/20148.358.438.318.34299,311
6/20/20148.188.398.178.38871,249
6/19/20148.138.238.108.22456,518
6/18/20148.088.198.048.16184,418
6/17/20148.048.137.988.07257,151
6/16/20148.048.257.888.09266,340
6/13/20148.098.198.028.06186,379
6/12/20148.168.248.088.10207,729
6/11/20148.148.238.098.15185,715
6/10/20148.278.288.068.20345,610
6/9/20148.198.348.158.30233,399
6/6/20148.218.278.148.18213,640
6/5/20147.898.257.898.20701,151
6/4/20147.967.967.767.90327,207
6/3/20148.038.087.957.98236,373
6/2/20148.168.168.018.07231,167
5/30/20148.058.178.008.12509,580
5/29/20148.088.138.048.09333,709
5/28/20148.008.097.958.03347,100
5/27/20147.948.077.948.06257,715
5/23/20147.968.077.857.92190,025
5/22/20147.778.137.778.03517,567
5/21/20147.517.867.497.80331,312
5/20/20147.447.507.447.47121,979
5/19/20147.407.527.357.48111,160
5/16/20147.467.557.397.43258,112
5/15/20147.577.657.477.48258,319
5/14/20147.647.697.567.56292,742
5/13/20147.537.717.537.63340,119
5/12/20147.447.587.427.57307,055
5/9/20147.367.457.287.41175,120
5/8/20147.487.727.327.41355,782
5/7/20147.467.507.407.47329,078
5/6/20147.477.537.417.47319,252
5/5/20147.427.517.347.47174,008
5/2/20147.377.427.287.41342,580
5/1/20147.167.467.087.35213,127
4/30/20147.307.487.057.21852,755
4/29/20146.767.336.767.331,696,995
4/28/20146.516.806.516.77343,782
4/25/20146.456.486.406.40158,632
4/24/20146.566.586.366.50158,407
4/23/20146.606.606.476.49195,380
4/22/20146.646.726.576.60168,104
4/21/20146.676.736.556.6486,049
4/17/20146.576.696.556.6745,472
4/16/20146.556.636.536.59105,437
4/15/20146.636.706.506.51133,262
4/14/20146.646.646.546.63121,918
4/11/20146.506.626.466.57159,199
4/10/20146.786.786.506.51202,989
4/9/20146.696.806.686.76133,412
4/8/20146.716.826.666.68320,218
4/7/20146.686.776.606.74263,576
4/4/20146.346.736.346.68680,264
4/3/20146.566.596.266.31539,834
4/2/20146.686.686.526.57176,835
4/1/20146.636.716.626.66181,168
3/31/20146.636.646.506.59334,760
3/28/20146.596.666.566.59262,935
3/27/20146.576.636.526.55314,866
3/26/20146.716.726.556.59246,506
3/25/20146.556.806.556.66508,055
3/24/20146.766.816.496.50614,945
3/21/20146.636.806.616.671,011,218
3/20/20146.696.746.556.721,480,481
3/19/20146.426.806.406.781,769,726
3/18/20146.136.486.136.391,095,850
3/17/20146.166.246.046.07205,257
3/14/20146.506.626.136.161,374,689
3/13/20146.886.936.486.49744,960
3/12/20147.057.056.836.89630,508
3/11/20147.247.327.017.06310,626
3/10/20147.227.277.077.21536,202
3/7/20147.417.467.127.20760,867
3/6/20147.237.597.197.401,784,211
Trading Center