Echtzeit-Aktienkurs Grupo Simec S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Simec S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 26,39 | 26,39 | 26,39 | 26,39 | 1,66% | 555,00 |
| 04.02.2025 | 25,11 | 25,96 | 23,98 | 25,96 | 17,20% | 2.137,00 |
| 03.02.2025 | 24,37 | 24,37 | 22,15 | 22,15 | -12,74% | 1.131,00 |
| 30.01.2025 | 25,75 | 25,75 | 25,00 | 25,38 | -1,61% | 3.681,00 |
| 29.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 648,00 |
| 28.01.2025 | 25,99 | 25,99 | 25,00 | 25,00 | -5,41% | 1.374,00 |
| 24.01.2025 | 25,00 | 26,43 | 25,00 | 26,43 | -1,14% | 2.577,00 |
| 23.01.2025 | 26,74 | 26,74 | 26,74 | 26,74 | 2,83% | 657,00 |
| 21.01.2025 | 26,01 | 26,53 | 26,00 | 26,00 | -0,99% | 3.239,00 |
| 17.01.2025 | 26,26 | 26,26 | 26,26 | 26,26 | -1,98% | 155,00 |
| 16.01.2025 | 26,79 | 26,79 | 26,79 | 26,79 | 2,82% | 230,00 |
| 15.01.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -2,45% | 802,00 |
| 14.01.2025 | 25,00 | 27,35 | 25,00 | 26,71 | -1,08% | 3.189,00 |
| 13.01.2025 | 26,75 | 27,11 | 26,75 | 27,00 | -0,40% | 2.150,00 |
| 10.01.2025 | 27,15 | 27,15 | 27,11 | 27,11 | 0,33% | 1.016,00 |
| 08.01.2025 | 26,21 | 27,07 | 26,21 | 27,02 | 2,35% | 2.151,00 |
| 07.01.2025 | 27,20 | 27,20 | 26,40 | 26,40 | -0,71% | 1.166,00 |
| 06.01.2025 | 25,00 | 26,59 | 25,00 | 26,59 | -0,34% | 2.546,00 |
| 03.01.2025 | 26,71 | 26,71 | 26,68 | 26,68 | -0,41% | 1.511,00 |
| 02.01.2025 | 25,50 | 28,34 | 25,02 | 26,79 | -1,33% | 1.877,00 |
| 27.12.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 2,72% | 673,00 |
| 26.12.2024 | 26,43 | 26,43 | 26,43 | 26,43 | 0,88% | 1.601,00 |
| 23.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,06% | 883,00 |
| 19.12.2024 | 26,48 | 26,48 | 26,48 | 26,48 | -1,52% | 282,00 |
| 16.12.2024 | 26,89 | 26,89 | 26,89 | 26,89 | 2,28% | 977,00 |
| 13.12.2024 | 27,00 | 27,50 | 25,00 | 26,29 | -4,61% | 1.883,00 |
| 12.12.2024 | 30,00 | 31,00 | 27,56 | 27,56 | 0,00% | 1.700,00 |
| 10.12.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 5,11% | 356,00 |
| 06.12.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -2,56% | 452,00 |
| 04.12.2024 | 27,25 | 27,25 | 26,91 | 26,91 | 0,07% | 996,00 |
| 02.12.2024 | 28,49 | 30,32 | 26,89 | 26,89 | 0,02% | 3.112,00 |
| 29.11.2024 | 26,89 | 26,89 | 26,89 | 26,89 | 4,33% | 161,00 |
| 22.11.2024 | 25,33 | 25,77 | 25,33 | 25,77 | -5,26% | 1.121,00 |
| 21.11.2024 | 26,10 | 27,20 | 25,79 | 27,20 | -0,91% | 779,00 |
| 19.11.2024 | 25,31 | 27,45 | 25,31 | 27,45 | 1,67% | 894,00 |
| 15.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 472,00 |
| 14.11.2024 | 25,90 | 27,00 | 25,90 | 27,00 | 0,45% | 1.055,00 |
| 13.11.2024 | 26,25 | 26,88 | 26,25 | 26,88 | 1,43% | 1.322,00 |
| 11.11.2024 | 25,18 | 26,50 | 25,18 | 26,50 | -4,85% | 2.085,00 |
| 07.11.2024 | 26,93 | 27,85 | 26,93 | 27,85 | 3,84% | 1.096,00 |
| 06.11.2024 | 26,82 | 26,82 | 26,20 | 26,82 | 0,11% | 1.172,00 |
| 05.11.2024 | 26,31 | 27,46 | 25,85 | 26,79 | 2,06% | 2.916,00 |
| 04.11.2024 | 26,20 | 27,50 | 25,00 | 26,25 | 0,96% | 2.342,00 |
| 30.10.2024 | 25,03 | 26,00 | 25,03 | 26,00 | 2,02% | 1.334,00 |
| 29.10.2024 | 27,29 | 27,29 | 25,49 | 25,49 | -8,03% | 3.332,00 |
| 28.10.2024 | 27,79 | 27,79 | 27,40 | 27,71 | -5,91% | 495,00 |
| 25.10.2024 | 27,77 | 29,49 | 27,77 | 29,45 | 8,15% | 1.032,00 |
| 24.10.2024 | 27,23 | 27,23 | 27,23 | 27,23 | -2,61% | 425,00 |
| 23.10.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 3,17% | 204,00 |
| 21.10.2024 | 27,03 | 27,15 | 27,03 | 27,10 | -0,62% | 1.176,00 |
| 17.10.2024 | 27,27 | 27,27 | 27,27 | 27,27 | -1,13% | 362,00 |
| 16.10.2024 | 30,00 | 30,00 | 27,03 | 27,58 | -4,34% | 975,00 |
| 15.10.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 4,21% | 236,00 |
| 30.09.2024 | 27,67 | 27,67 | 27,67 | 27,67 | 0,27% | 583,00 |
| 27.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,83% | 380,00 |
| 25.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,53% | 1.448,00 |
| 20.09.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -0,28% | 263,00 |
| 19.09.2024 | 28,66 | 28,66 | 28,63 | 28,63 | 3,32% | 575,00 |
| 11.09.2024 | 27,26 | 27,75 | 27,26 | 27,71 | 1,28% | 944,00 |
| 10.09.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -1,08% | 333,00 |
| 06.09.2024 | 27,61 | 27,66 | 27,60 | 27,66 | 1,21% | 820,00 |
| 05.09.2024 | 27,33 | 27,33 | 27,33 | 27,33 | -1,30% | 393,00 |
| 04.09.2024 | 27,69 | 27,69 | 27,69 | 27,69 | 0,73% | 223,00 |
| 03.09.2024 | 27,15 | 27,49 | 27,15 | 27,49 | 0,88% | 826,00 |
| 28.08.2024 | 28,10 | 28,10 | 27,25 | 27,25 | -1,98% | 923,00 |
| 27.08.2024 | 27,87 | 27,87 | 27,80 | 27,80 | -1,07% | 797,00 |
| 23.08.2024 | 28,25 | 29,14 | 28,10 | 28,10 | -2,77% | 561,00 |
| 20.08.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,35% | 382,00 |
| 19.08.2024 | 28,83 | 28,83 | 28,80 | 28,80 | -2,77% | 792,00 |
| 16.08.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 2,49% | 199,00 |
| 14.08.2024 | 29,10 | 29,10 | 28,90 | 28,90 | 0,35% | 1.231,00 |
| 13.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,84% | 1.319,00 |
| 12.08.2024 | 28,50 | 28,56 | 28,50 | 28,56 | -2,36% | 1.247,00 |
| 09.08.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 2,27% | 784,00 |
| 07.08.2024 | 28,72 | 28,72 | 28,45 | 28,60 | 0,49% | 1.625,00 |
| 06.08.2024 | 28,50 | 28,50 | 28,46 | 28,46 | 1,64% | 877,00 |
| 05.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,60% | 540,00 |
| 02.08.2024 | 27,00 | 27,56 | 27,00 | 27,56 | 2,84% | 1.298,00 |
| 01.08.2024 | 27,51 | 27,55 | 26,00 | 26,80 | -8,09% | 4.377,00 |
| 31.07.2024 | 29,16 | 29,16 | 29,16 | 29,16 | 2,14% | 1.585,00 |
| 30.07.2024 | 28,59 | 29,29 | 27,82 | 28,55 | -0,56% | 4.018,00 |
| 29.07.2024 | 28,96 | 30,00 | 27,98 | 28,71 | 1,81% | 7.250,00 |
| 25.07.2024 | 29,88 | 29,90 | 28,20 | 28,20 | -3,46% | 2.007,00 |
| 23.07.2024 | 29,21 | 29,21 | 29,21 | 29,21 | -2,96% | 2.007,00 |
| 15.07.2024 | 30,00 | 30,10 | 30,00 | 30,10 | 0,33% | 1.209,00 |
| 05.07.2024 | 30,06 | 30,06 | 30,00 | 30,00 | -1,54% | 410,00 |
| 03.07.2024 | 30,47 | 30,47 | 30,47 | 30,47 | 1,57% | 251,00 |
| 01.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 476,00 |
| 27.06.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,84% | 855,00 |
| 26.06.2024 | 30,30 | 30,30 | 29,85 | 29,85 | -3,40% | 382,00 |
| 25.06.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,32% | 137,00 |
| 24.06.2024 | 33,00 | 33,00 | 31,00 | 31,00 | -1,56% | 618,00 |
| 18.06.2024 | 30,97 | 31,49 | 30,97 | 31,49 | 4,97% | 991,00 |
| 13.06.2024 | 30,30 | 30,30 | 30,00 | 30,00 | -3,23% | 969,00 |
| 11.06.2024 | 30,00 | 31,00 | 28,78 | 31,00 | -2,36% | 744,00 |
| 10.06.2024 | 31,75 | 31,75 | 31,75 | 31,75 | 0,70% | 341,00 |
| 31.05.2024 | 31,53 | 31,53 | 31,53 | 31,53 | -3,73% | 598,00 |
| 29.05.2024 | 32,75 | 32,75 | 32,75 | 32,75 | 0,00% | 660,00 |
| 23.05.2024 | 32,61 | 33,05 | 32,26 | 32,75 | 0,00% | 3.040,00 |
| 22.05.2024 | 32,61 | 33,78 | 32,02 | 32,75 | 0,72% | 3.940,00 |