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 |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2024 | 32,52 | 32,70 | 32,52 | 32,52 | 0,36% | 1.520,00 |
| 16.05.2024 | 32,38 | 33,10 | 32,01 | 32,40 | 4,52% | 3.023,00 |
| 18.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -6,06% | 403,00 |
| 11.04.2024 | 31,00 | 33,00 | 31,00 | 33,00 | 1,54% | 227,00 |
| 02.04.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,78% | 240,00 |
| 26.03.2024 | 32,25 | 32,25 | 32,25 | 32,25 | 0,00% | 291,00 |
| 25.03.2024 | 32,20 | 32,30 | 32,10 | 32,25 | -1,70% | 1.377,00 |
| 18.03.2024 | 32,81 | 32,81 | 32,81 | 32,81 | 2,79% | 477,00 |
| 14.03.2024 | 31,90 | 31,92 | 31,90 | 31,92 | 0,38% | 332,00 |
| 07.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 3,48% | 276,00 |
| 01.03.2024 | 30,50 | 32,00 | 30,50 | 30,73 | 0,72% | 2.937,00 |
| 29.02.2024 | 30,50 | 30,51 | 30,50 | 30,51 | 0,49% | 654,00 |
| 26.02.2024 | 30,63 | 30,63 | 30,33 | 30,36 | -2,13% | 1.226,00 |
| 22.02.2024 | 32,44 | 32,44 | 31,02 | 31,02 | -1,21% | 1.146,00 |
| 21.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,03% | 483,00 |
| 15.02.2024 | 30,96 | 31,41 | 30,96 | 31,41 | 3,22% | 326,00 |
| 13.02.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -2,12% | 321,00 |
| 02.02.2024 | 31,09 | 31,09 | 31,09 | 31,09 | 1,01% | 420,00 |
| 31.01.2024 | 30,73 | 31,20 | 29,75 | 30,78 | 0,92% | 4.099,00 |
| 25.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | 927,00 |
| 24.01.2024 | 30,90 | 30,90 | 30,50 | 30,50 | 0,83% | 1.107,00 |
| 19.01.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -3,66% | 254,00 |
| 08.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,80% | 2.451,00 |
| 02.01.2024 | 31,15 | 31,15 | 31,15 | 31,15 | -0,06% | 226,00 |
| 29.12.2023 | 31,30 | 31,30 | 30,43 | 31,17 | -0,51% | 2.919,00 |
| 28.12.2023 | 31,33 | 31,33 | 31,33 | 31,33 | -3,18% | 414,00 |
| 27.12.2023 | 34,00 | 34,00 | 32,23 | 32,36 | 1,76% | 5.772,00 |
| 14.12.2023 | 31,50 | 31,80 | 31,50 | 31,80 | 5,37% | 1.771,00 |
| 11.12.2023 | 30,18 | 30,18 | 30,18 | 30,18 | 1,45% | 207,00 |
| 06.12.2023 | 29,75 | 29,75 | 29,75 | 29,75 | -4,03% | 288,00 |
| 05.12.2023 | 30,40 | 31,00 | 30,40 | 31,00 | -2,36% | 1.860,00 |
| 01.12.2023 | 30,78 | 33,00 | 30,78 | 31,75 | 6,04% | 2.877,00 |
| 29.11.2023 | 30,15 | 30,15 | 29,80 | 29,94 | -0,72% | 999,00 |
| 28.11.2023 | 29,13 | 30,16 | 29,13 | 30,16 | -1,95% | 2.818,00 |
| 24.11.2023 | 30,76 | 30,76 | 30,76 | 30,76 | 1,52% | 461,00 |
| 22.11.2023 | 29,18 | 30,30 | 29,18 | 30,30 | -5,84% | 2.435,00 |
| 21.11.2023 | 31,18 | 32,18 | 29,85 | 32,18 | 3,81% | 3.597,00 |
| 20.11.2023 | 33,40 | 33,40 | 31,00 | 31,00 | -9,59% | 6.331,00 |
| 16.11.2023 | 34,29 | 34,29 | 34,29 | 34,29 | 2,54% | 362,00 |
| 14.11.2023 | 34,25 | 34,25 | 33,44 | 33,44 | 3,21% | 447,00 |
| 08.11.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -4,68% | 201,00 |
| 06.11.2023 | 33,38 | 33,99 | 33,38 | 33,99 | 1,68% | 1.097,00 |