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 |
|---|---|---|---|---|---|---|
| 18.11.2025 | 29,99 | 30,04 | 29,99 | 30,03 | 0,47% | 718,00 |
| 17.11.2025 | 30,01 | 34,59 | 29,89 | 29,89 | -0,66% | 4.543,00 |
| 14.11.2025 | 30,00 | 34,48 | 28,23 | 30,09 | 7,08% | 8.908,00 |
| 12.11.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -3,96% | 225,00 |
| 10.11.2025 | 29,25 | 29,63 | 29,25 | 29,26 | -1,07% | 1.108,00 |
| 07.11.2025 | 29,12 | 30,00 | 29,12 | 29,58 | 1,95% | 1.732,00 |
| 06.11.2025 | 29,01 | 29,01 | 29,01 | 29,01 | 2,15% | 247,00 |
| 31.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,97% | 1.087,00 |
| 29.10.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -0,72% | 308,00 |
| 24.10.2025 | 27,78 | 27,78 | 27,78 | 27,78 | 2,97% | 671,00 |
| 21.10.2025 | 27,99 | 27,99 | 26,98 | 26,98 | -0,77% | 1.069,00 |
| 20.10.2025 | 27,19 | 27,19 | 27,19 | 27,19 | 0,70% | 134,00 |
| 13.10.2025 | 27,01 | 27,01 | 27,00 | 27,00 | -1,98% | 2.657,00 |
| 10.10.2025 | 27,89 | 28,06 | 27,00 | 27,55 | 2,78% | 2.087,00 |
| 08.10.2025 | 26,84 | 26,85 | 26,80 | 26,80 | 6,35% | 1.143,00 |
| 02.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -10,00% | 872,00 |
| 29.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,29% | 1.020,00 |
| 26.09.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 0,22% | 185,00 |
| 24.09.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -1,17% | 274,00 |
| 23.09.2025 | 28,62 | 28,62 | 28,18 | 28,19 | 0,25% | 1.370,00 |
| 19.09.2025 | 28,18 | 28,18 | 28,09 | 28,12 | 2,89% | 1.077,00 |
| 18.09.2025 | 27,33 | 27,33 | 27,33 | 27,33 | -2,62% | 480,00 |
| 11.09.2025 | 28,00 | 28,06 | 28,00 | 28,06 | 12,26% | 614,00 |
| 08.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -10,59% | 972,00 |
| 13.08.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 0,61% | 394,00 |
| 11.08.2025 | 26,76 | 27,79 | 26,76 | 27,79 | 0,00% | 1.709,00 |
| 07.08.2025 | 27,79 | 27,79 | 27,79 | 27,79 | 1,24% | 485,00 |
| 01.08.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -4,36% | 1.708,00 |
| 29.07.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 2,65% | 867,00 |
| 25.07.2025 | 28,00 | 28,00 | 27,96 | 27,96 | 0,00% | 535,00 |
| 24.07.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 0,61% | 321,00 |
| 18.07.2025 | 27,79 | 27,79 | 27,79 | 27,79 | -1,03% | 326,00 |
| 17.07.2025 | 28,08 | 28,08 | 28,08 | 28,08 | 1,57% | 457,00 |
| 16.07.2025 | 28,13 | 28,13 | 27,65 | 27,65 | -4,01% | 1.574,00 |
| 15.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,02% | 709,00 |
| 02.07.2025 | 28,47 | 29,04 | 27,94 | 28,23 | -0,25% | 2.814,00 |
| 01.07.2025 | 29,60 | 29,60 | 28,09 | 28,30 | 4,81% | 2.482,00 |
| 30.06.2025 | 27,00 | 27,05 | 26,40 | 27,00 | 2,94% | 22.293,00 |
| 20.06.2025 | 26,23 | 26,23 | 26,23 | 26,23 | -5,00% | 209,00 |
| 16.06.2025 | 27,55 | 28,71 | 27,53 | 27,61 | 1,73% | 2.559,00 |
| 06.06.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -1,18% | 245,00 |
| 03.06.2025 | 27,47 | 27,47 | 27,47 | 27,47 | 0,24% | 1.346,00 |
| 02.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 1.138,00 |
| 29.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 174,00 |
| 14.05.2025 | 27,62 | 29,00 | 26,90 | 27,00 | 1,12% | 1.159,00 |
| 07.05.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -3,12% | 299,00 |
| 05.05.2025 | 26,40 | 27,56 | 26,40 | 27,56 | -1,57% | 744,00 |
| 24.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | 342,00 |
| 17.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 8,00% | 1.221,00 |
| 14.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,91% | 344,00 |
| 11.04.2025 | 24,00 | 25,75 | 24,00 | 25,75 | -0,39% | 738,00 |
| 10.04.2025 | 27,31 | 27,31 | 25,50 | 25,85 | -5,39% | 1.736,00 |
| 09.04.2025 | 25,78 | 27,32 | 25,75 | 27,32 | 5,25% | 1.063,00 |
| 07.04.2025 | 23,60 | 25,96 | 23,60 | 25,96 | -0,15% | 1.159,00 |
| 02.04.2025 | 26,22 | 26,22 | 24,98 | 26,00 | -1,25% | 469,00 |
| 01.04.2025 | 25,80 | 26,33 | 25,80 | 26,33 | 0,46% | 675,00 |
| 31.03.2025 | 26,24 | 26,24 | 26,21 | 26,21 | -0,15% | 610,00 |
| 28.03.2025 | 26,26 | 26,26 | 26,21 | 26,25 | -0,46% | 877,00 |
| 27.03.2025 | 26,37 | 26,43 | 25,38 | 26,37 | -0,79% | 1.457,00 |
| 26.03.2025 | 26,62 | 26,66 | 26,31 | 26,58 | -0,26% | 1.161,00 |
| 25.03.2025 | 26,67 | 26,69 | 26,65 | 26,65 | -0,37% | 744,00 |
| 24.03.2025 | 26,03 | 27,25 | 26,03 | 26,75 | 0,41% | 2.990,00 |
| 20.03.2025 | 26,52 | 26,64 | 26,52 | 26,64 | -0,67% | 1.268,00 |
| 19.03.2025 | 25,68 | 26,83 | 25,68 | 26,82 | 3,83% | 1.136,00 |
| 18.03.2025 | 26,77 | 26,88 | 25,83 | 25,83 | -1,79% | 1.188,00 |
| 14.03.2025 | 26,01 | 26,70 | 25,05 | 26,30 | 1,23% | 5.908,00 |
| 12.03.2025 | 26,40 | 26,40 | 25,15 | 25,98 | 1,29% | 1.462,00 |
| 11.03.2025 | 25,96 | 26,25 | 25,50 | 25,65 | 6,87% | 1.662,00 |
| 10.03.2025 | 26,32 | 27,40 | 24,00 | 24,00 | -9,67% | 6.001,00 |
| 07.03.2025 | 25,98 | 27,00 | 24,87 | 26,57 | 2,59% | 22.729,00 |
| 06.03.2025 | 26,50 | 26,63 | 25,60 | 25,90 | -1,89% | 7.587,00 |
| 05.03.2025 | 26,70 | 26,70 | 25,90 | 26,40 | 3,53% | 4.514,00 |
| 04.03.2025 | 26,73 | 27,00 | 25,50 | 25,50 | 0,04% | 3.429,00 |
| 28.02.2025 | 24,90 | 25,61 | 24,90 | 25,49 | 4,90% | 2.121,00 |
| 27.02.2025 | 26,37 | 26,37 | 24,25 | 24,30 | -7,95% | 1.731,00 |
| 26.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,30% | 389,00 |
| 25.02.2025 | 26,32 | 26,32 | 26,32 | 26,32 | 0,11% | 405,00 |
| 24.02.2025 | 26,29 | 26,29 | 26,29 | 26,29 | 1,74% | 508,00 |
| 21.02.2025 | 25,07 | 25,89 | 25,07 | 25,84 | -0,35% | 1.963,00 |
| 20.02.2025 | 25,93 | 25,93 | 25,93 | 25,93 | -0,65% | 285,00 |
| 19.02.2025 | 26,35 | 26,36 | 24,94 | 26,10 | -0,15% | 1.185,00 |
| 18.02.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 1,59% | 834,00 |
| 14.02.2025 | 26,59 | 26,63 | 25,73 | 25,73 | 4,98% | 569,00 |
| 10.02.2025 | 26,01 | 26,01 | 23,77 | 24,51 | -6,81% | 1.410,00 |
| 07.02.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,11% | 715,00 |
| 06.02.2025 | 26,32 | 26,33 | 26,29 | 26,33 | -0,23% | 1.117,00 |
| 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 | 26,73 | 26,73 | 26,73 | 26,73 | 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 |