ICHB.MX Historical Prices | INDUSTRIAS CH-B Stock

STI

0.49%

Industrias CH, SAB de CV (ICHB.MX)

-Mexico

82.60 0.60(0.73%) 01:07 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2013	82.97	82.97	81.04	81.77	679,600	81.77
17 Jun 2013	84.00	87.60	83.36	83.68	590,100	83.68
14 Jun 2013	85.43	85.46	82.01	83.55	710,000	83.55
13 Jun 2013	85.85	86.48	84.53	86.16	393,800	86.16
12 Jun 2013	88.45	89.97	85.28	85.84	561,600	85.84
11 Jun 2013	86.00	89.95	86.00	88.45	594,500	88.45
10 Jun 2013	85.50	87.05	85.12	86.73	540,400	86.73
7 Jun 2013	86.15	88.87	83.68	83.97	397,200	83.97
6 Jun 2013	84.57	86.81	84.50	86.17	501,200	86.17
5 Jun 2013	87.23	89.00	85.00	85.37	570,100	85.37
4 Jun 2013	89.48	90.42	88.01	89.93	449,500	89.93
3 Jun 2013	90.50	91.00	87.56	89.10	729,700	89.10
31 May 2013	89.15	91.70	86.82	91.32	1,313,900	91.32
30 May 2013	88.91	91.00	88.89	90.08	274,400	90.08
29 May 2013	88.00	92.99	88.00	90.79	307,900	90.79
28 May 2013	90.20	94.00	90.20	90.47	573,500	90.47
27 May 2013	93.00	94.21	93.00	94.05	34,000	94.05
24 May 2013	89.35	94.54	89.35	93.38	589,100	93.38
23 May 2013	88.95	94.41	88.95	94.03	528,100	94.03
22 May 2013	90.80	94.81	88.56	90.06	442,500	90.06
21 May 2013	91.24	92.45	87.76	90.82	254,500	90.82
20 May 2013	92.50	93.48	86.94	91.22	176,900	91.22
17 May 2013	92.92	93.93	90.01	91.34	264,700	91.34
16 May 2013	92.88	94.00	92.45	92.91	575,600	92.91
15 May 2013	92.11	94.00	89.64	93.04	1,605,900	93.04
14 May 2013	90.22	93.77	90.22	92.10	466,400	92.10
13 May 2013	96.00	96.00	93.50	93.81	580,700	93.81
10 May 2013	96.41	97.01	94.55	96.55	608,400	96.55
9 May 2013	97.00	97.00	94.51	95.75	352,900	95.75
8 May 2013	99.00	99.00	95.25	96.41	525,800	96.41
7 May 2013	95.00	96.44	94.01	95.73	956,200	95.73
6 May 2013	94.32	95.44	94.00	94.43	612,600	94.43
3 May 2013	95.50	96.00	94.50	94.79	721,500	94.79
2 May 2013	97.50	98.11	93.90	94.47	994,400	94.47
1 May 2013	97.85	97.85	97.85	97.85	0	97.85
30 Apr 2013	99.30	99.50	95.95	97.85	445,300	97.85
29 Apr 2013	100.00	101.50	99.72	100.00	156,700	100.00
26 Apr 2013	102.09	102.09	99.50	99.73	678,200	99.73
25 Apr 2013	102.50	104.30	102.50	103.97	682,700	103.97
24 Apr 2013	103.38	104.35	101.96	102.16	332,400	102.16
23 Apr 2013	103.32	103.80	102.81	103.17	559,300	103.17
22 Apr 2013	106.00	106.01	102.01	103.54	823,900	103.54
19 Apr 2013	105.01	106.80	101.00	105.91	632,700	105.91
18 Apr 2013	103.98	104.70	102.90	104.58	732,700	104.58
17 Apr 2013	100.83	105.00	100.00	103.98	776,400	103.98
16 Apr 2013	101.00	103.98	101.00	102.42	106,200	102.42
15 Apr 2013	102.35	103.10	100.96	101.11	530,200	101.11
12 Apr 2013	102.50	103.80	102.50	103.10	164,600	103.10
11 Apr 2013	102.13	104.50	102.13	103.83	557,000	103.83
10 Apr 2013	102.01	106.50	102.01	102.73	1,231,700	102.73
9 Apr 2013	104.70	104.70	102.12	103.72	643,500	103.72
8 Apr 2013	104.00	105.42	102.60	104.89	236,300	104.89
5 Apr 2013	103.40	104.90	102.08	103.76	328,500	103.76
4 Apr 2013	103.15	106.00	102.46	105.06	331,400	105.06
3 Apr 2013	105.71	106.98	103.05	104.17	535,800	104.17
2 Apr 2013	106.00	106.89	104.51	105.71	663,700	105.71
1 Apr 2013	106.71	107.89	105.00	105.70	329,900	105.70
29 Mar 2013	107.53	107.53	107.53	107.53	0	107.53
28 Mar 2013	107.53	107.53	107.53	107.53	0	107.53
27 Mar 2013	105.10	108.16	104.31	107.53	1,151,400	107.53
26 Mar 2013	105.25	105.50	104.00	105.10	685,900	105.10
25 Mar 2013	103.00	103.60	101.80	102.71	381,600	102.71
22 Mar 2013	105.76	105.79	102.50	103.01	487,600	103.01
21 Mar 2013	107.67	107.67	103.44	105.20	421,000	105.20
20 Mar 2013	104.00	106.99	101.51	106.98	136,700	106.98
19 Mar 2013	105.00	105.99	103.49	104.36	624,500	104.36
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in MXN.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ICHB.MX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Industrias CH, SAB de CV (ICHB.MX)