U.S. Markets open in 4 hrs 25 mins

Empresas ICA, S.A.B. de C.V. (ICA.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
1.53-0.02 (-1.29%)
At close: 2:58PM CDT
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20171.571.571.511.531.53884,545
Aug 15, 20171.571.581.541.551.55546,243
Aug 14, 20171.571.591.551.561.56440,218
Aug 11, 20171.571.591.561.561.5649,010
Aug 10, 20171.581.591.561.561.56565,646
Aug 09, 20171.591.601.571.591.59412,074
Aug 08, 20171.601.631.571.581.581,487,234
Aug 07, 20171.631.651.601.601.601,361,691
Aug 04, 20171.581.651.551.611.612,450,026
Aug 03, 20171.551.581.531.571.57719,531
Aug 02, 20171.521.561.511.541.54244,526
Aug 01, 20171.551.581.501.531.531,153,029
Jul 31, 20171.561.571.541.561.56535,539
Jul 28, 20171.591.591.561.561.561,382,120
Jul 27, 20171.561.611.561.571.57985,778
Jul 26, 20171.551.571.541.551.551,103,456
Jul 25, 20171.561.601.541.551.551,049,322
Jul 24, 20171.581.621.551.591.592,453,708
Jul 21, 20171.561.601.551.581.582,213,471
Jul 20, 20171.541.561.531.561.56855,387
Jul 19, 20171.591.611.491.511.515,896,373
Jul 18, 20171.561.611.561.591.591,594,560
Jul 17, 20171.591.611.541.541.541,860,007
Jul 14, 20171.631.631.581.591.591,199,834
Jul 13, 20171.591.641.591.601.60150,359
Jul 12, 20171.641.641.571.591.591,686,226
Jul 11, 20171.731.731.601.611.613,238,832
Jul 10, 20171.551.721.531.701.709,647,964
Jul 07, 20171.521.571.521.541.541,711,696
Jul 06, 20171.511.531.481.521.522,175,164
Jul 05, 20171.501.521.481.501.503,605,659
Jul 04, 20171.541.541.481.491.492,139,150
Jul 03, 20171.551.561.511.531.53636,510
Jun 30, 20171.551.571.531.531.532,154,278
Jun 29, 20171.541.561.511.541.541,301,222
Jun 28, 20171.571.571.521.531.531,686,974
Jun 27, 20171.541.581.531.541.541,665,345
Jun 26, 20171.591.591.551.551.551,480,588
Jun 23, 20171.551.621.551.581.582,234,908
Jun 22, 20171.571.581.531.561.561,782,087
Jun 21, 20171.601.601.521.531.534,707,051
Jun 20, 20171.651.651.581.591.59492,226
Jun 19, 20171.621.661.601.621.62586,833
Jun 16, 20171.551.621.551.611.611,848,378
Jun 15, 20171.591.601.541.581.583,479,607
Jun 14, 20171.621.671.521.551.552,042,455
Jun 13, 20171.571.631.571.601.601,561,465
Jun 12, 20171.621.661.581.591.593,078,021
Jun 09, 20171.671.681.621.621.626,780,224
Jun 08, 20171.781.781.671.691.691,720,984
Jun 07, 20171.711.771.711.751.75805,224
Jun 06, 20171.681.751.671.731.731,183,431
Jun 05, 20171.671.701.661.681.681,887,688
Jun 02, 20171.701.731.631.641.643,645,141
Jun 01, 20171.681.741.641.691.691,898,437
May 31, 20171.851.851.651.681.684,635,094
May 30, 20171.952.051.801.841.845,950,827
May 29, 20171.941.991.931.941.942,606,923
May 26, 20171.921.941.871.931.931,275,675
May 25, 20171.931.931.891.921.92613,396
May 24, 20171.911.931.881.921.92781,534
May 23, 20171.951.971.911.921.921,187,822
May 22, 20171.941.951.891.941.941,069,264
May 19, 20171.891.951.881.931.933,057,289
May 18, 20171.821.901.791.871.871,813,433
May 17, 20171.891.911.781.791.792,853,426
May 16, 20171.881.971.861.911.914,218,193
May 15, 20171.711.851.711.841.845,174,349
May 12, 20171.771.821.681.711.713,632,628
May 11, 20171.691.781.691.771.772,930,953
May 10, 20171.641.701.601.681.682,515,358
May 09, 20171.601.641.581.611.611,145,884
May 08, 20171.661.671.581.601.601,585,320
May 05, 20171.641.661.601.651.65690,721
May 04, 20171.641.651.601.621.621,912,987
May 03, 20171.641.661.581.631.634,960,822
May 02, 20171.661.711.661.671.67828,609
Apr 28, 20171.711.711.651.661.661,222,443
Apr 27, 20171.651.751.651.691.692,233,978
Apr 26, 20171.651.681.621.651.653,598,997
Apr 25, 20171.701.721.661.681.681,584,345
Apr 24, 20171.661.701.661.691.69904,032
Apr 21, 20171.741.751.651.661.662,820,394
Apr 20, 20171.801.801.731.741.741,888,396
Apr 19, 20171.751.791.701.761.761,958,156
Apr 18, 20171.831.851.711.731.732,995,486
Apr 17, 20171.871.911.831.851.852,723,632
Apr 12, 20171.881.991.861.871.879,144,606
Apr 11, 20171.741.871.741.831.8310,996,045
Apr 10, 20171.711.731.661.701.702,911,190
Apr 07, 20171.691.691.641.661.663,244,896
Apr 06, 20171.771.801.651.671.674,441,556
Apr 05, 20171.821.871.741.761.765,600,539
Apr 04, 20171.961.961.811.831.833,840,611
Apr 03, 20171.882.001.751.921.922,808,569
Mar 31, 20172.112.131.841.861.867,884,950
Mar 30, 20172.152.282.032.142.1418,110,561
Mar 29, 20171.662.051.631.991.9918,740,720
Mar 28, 20171.512.051.511.631.6321,366,572
Mar 27, 20171.541.651.401.411.414,485,653
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...