24,400€
3,83%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 23,60 | 25,40 | 23,60 | 24,40 | 3,83% | - |
| 04.11.2024 | 24,00 | 24,50 | 23,50 | 23,50 | -1,67% | - |
| 01.11.2024 | 24,00 | 24,70 | 23,90 | 23,90 | -1,65% | - |
| 31.10.2024 | 24,20 | 24,60 | 24,00 | 24,30 | 1,25% | - |
| 30.10.2024 | 24,60 | 24,70 | 23,10 | 24,00 | -2,04% | - |
| 29.10.2024 | 26,80 | 26,90 | 24,20 | 24,50 | -4,48% | - |
| 28.10.2024 | 26,30 | 27,30 | 25,20 | 25,65 | -2,10% | - |
| 25.10.2024 | 25,60 | 26,30 | 25,60 | 26,20 | 3,56% | - |
| 24.10.2024 | 26,60 | 26,80 | 25,30 | 25,30 | -4,17% | - |
| 23.10.2024 | 26,60 | 26,70 | 26,20 | 26,40 | 0,00% | - |
| 22.10.2024 | 25,60 | 26,40 | 25,60 | 26,40 | 0,76% | - |
| 21.10.2024 | 25,10 | 26,60 | 25,10 | 26,20 | -0,38% | - |
| 18.10.2024 | 25,10 | 26,50 | 25,10 | 26,30 | -0,38% | - |
| 17.10.2024 | 26,50 | 26,50 | 26,20 | 26,40 | 0,76% | - |
| 16.10.2024 | 26,60 | 27,00 | 26,10 | 26,20 | -1,13% | - |
| 15.10.2024 | 26,90 | 26,90 | 26,50 | 26,50 | 2,71% | - |
| 14.10.2024 | 26,50 | 26,70 | 25,30 | 25,80 | 0,78% | - |
| 11.10.2024 | 26,40 | 26,40 | 25,30 | 25,60 | 1,19% | - |
| 10.10.2024 | 26,60 | 26,60 | 25,20 | 25,30 | 0,00% | - |
| 09.10.2024 | 26,10 | 26,30 | 25,30 | 25,30 | -2,69% | - |
| 08.10.2024 | 26,10 | 26,30 | 25,30 | 26,00 | 2,36% | - |
| 07.10.2024 | 26,10 | 26,20 | 25,40 | 25,40 | -0,39% | - |
| 04.10.2024 | 25,20 | 26,00 | 25,10 | 25,50 | 1,19% | - |
| 03.10.2024 | 25,10 | 25,20 | 25,10 | 25,20 | 0,00% | - |
| 02.10.2024 | 24,80 | 25,30 | 24,80 | 25,20 | 1,61% | - |
| 01.10.2024 | 24,90 | 24,90 | 24,80 | 24,80 | 0,00% | - |
| 30.09.2024 | 24,70 | 24,90 | 24,70 | 24,80 | 0,40% | - |
| 27.09.2024 | 25,50 | 25,50 | 24,70 | 24,70 | -0,40% | - |
| 26.09.2024 | 25,50 | 25,50 | 24,70 | 24,80 | 0,00% | - |
| 25.09.2024 | 25,50 | 25,50 | 24,70 | 24,80 | -0,80% | - |
| 24.09.2024 | 25,70 | 25,70 | 24,90 | 25,00 | 0,00% | - |
| 23.09.2024 | 25,50 | 25,70 | 25,00 | 25,00 | -1,57% | - |
| 20.09.2024 | 25,70 | 25,70 | 25,40 | 25,40 | -0,39% | - |
| 19.09.2024 | 24,90 | 25,80 | 24,70 | 25,50 | 1,59% | - |
| 18.09.2024 | 24,90 | 25,10 | 24,90 | 25,10 | 0,80% | - |
| 17.09.2024 | 24,90 | 25,10 | 24,90 | 24,90 | -0,80% | - |
| 16.09.2024 | 24,90 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 13.09.2024 | 25,10 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 12.09.2024 | 25,10 | 25,10 | 24,90 | 25,10 | 0,80% | - |
| 11.09.2024 | 24,70 | 25,30 | 24,70 | 24,90 | 0,81% | - |
| 10.09.2024 | 25,10 | 25,10 | 24,70 | 24,70 | -1,59% | - |
| 09.09.2024 | 24,90 | 25,40 | 24,80 | 25,10 | -0,79% | - |
| 06.09.2024 | 24,50 | 25,50 | 24,50 | 25,30 | 2,43% | - |
| 05.09.2024 | 24,90 | 24,90 | 24,60 | 24,70 | -0,80% | - |
| 04.09.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 03.09.2024 | 24,70 | 25,00 | 24,70 | 24,90 | -3,11% | - |
| 02.09.2024 | 24,70 | 25,70 | 24,50 | 25,70 | 4,90% | - |
| 30.08.2024 | 24,50 | 24,70 | 24,50 | 24,50 | -0,81% | - |
| 29.08.2024 | 24,50 | 24,90 | 24,50 | 24,70 | -0,40% | - |
| 28.08.2024 | 24,90 | 25,40 | 24,50 | 24,80 | 0,81% | - |
| 27.08.2024 | 25,10 | 25,50 | 24,40 | 24,60 | -3,53% | - |
| 26.08.2024 | 25,10 | 25,90 | 24,90 | 25,50 | -1,54% | - |
| 23.08.2024 | 25,90 | 26,10 | 25,90 | 25,90 | 3,60% | - |
| 22.08.2024 | 25,90 | 25,90 | 24,90 | 25,00 | -0,40% | - |
| 21.08.2024 | 25,90 | 26,10 | 24,90 | 25,10 | -3,83% | - |
| 20.08.2024 | 25,90 | 26,10 | 25,90 | 26,10 | 0,00% | - |
| 19.08.2024 | 26,90 | 26,90 | 25,90 | 26,10 | -0,76% | - |
| 16.08.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 15.08.2024 | 26,30 | 26,60 | 26,30 | 26,30 | 1,54% | - |
| 14.08.2024 | 26,30 | 26,30 | 25,90 | 25,90 | 1,17% | - |
| 13.08.2024 | 26,10 | 26,50 | 25,50 | 25,60 | -3,03% | - |
| 12.08.2024 | 26,70 | 27,00 | 26,40 | 26,40 | -2,22% | - |
| 09.08.2024 | 26,10 | 27,00 | 26,00 | 27,00 | 3,85% | - |
| 08.08.2024 | 26,10 | 26,30 | 25,20 | 26,00 | 0,00% | - |
| 07.08.2024 | 26,10 | 26,40 | 25,40 | 26,00 | 1,96% | - |
| 06.08.2024 | 25,50 | 25,70 | 25,30 | 25,50 | 0,79% | - |
| 05.08.2024 | 25,30 | 25,30 | 25,10 | 25,30 | 3,27% | - |
| 02.08.2024 | 24,90 | 25,20 | 24,40 | 24,50 | -2,78% | - |
| 01.08.2024 | 26,90 | 27,10 | 25,10 | 25,20 | -4,55% | - |
| 31.07.2024 | 26,30 | 26,60 | 26,30 | 26,40 | -2,58% | - |
| 30.07.2024 | 26,50 | 27,10 | 25,70 | 27,10 | 4,63% | - |
| 29.07.2024 | 25,90 | 26,10 | 25,90 | 25,90 | -0,77% | - |
| 26.07.2024 | 25,90 | 26,10 | 25,90 | 26,10 | -4,40% | - |
| 25.07.2024 | 26,90 | 27,40 | 26,90 | 27,30 | 0,00% | - |
| 24.07.2024 | 26,90 | 27,30 | 26,90 | 27,30 | -0,36% | - |
| 23.07.2024 | 27,70 | 27,70 | 27,30 | 27,40 | -0,36% | - |
| 22.07.2024 | 27,70 | 27,70 | 27,50 | 27,50 | 0,00% | - |
| 19.07.2024 | 27,70 | 27,70 | 27,50 | 27,50 | 0,00% | - |
| 18.07.2024 | 27,50 | 27,50 | 27,30 | 27,50 | 0,00% | - |
| 17.07.2024 | 27,70 | 27,70 | 27,50 | 27,50 | 0,00% | - |
| 16.07.2024 | 27,70 | 27,70 | 27,50 | 27,50 | 0,00% | - |
| 15.07.2024 | 27,50 | 27,60 | 27,50 | 27,50 | 0,00% | - |
| 12.07.2024 | 27,70 | 27,70 | 27,50 | 27,50 | -0,72% | - |
| 11.07.2024 | 27,70 | 28,10 | 27,50 | 27,70 | -1,42% | - |
| 10.07.2024 | 27,70 | 28,10 | 27,70 | 28,10 | 0,00% | - |
| 09.07.2024 | 27,70 | 28,10 | 27,70 | 28,10 | 0,00% | - |
| 08.07.2024 | 27,70 | 28,10 | 27,70 | 28,10 | 0,00% | - |
| 05.07.2024 | 28,10 | 28,10 | 28,00 | 28,10 | 0,00% | - |
| 04.07.2024 | 28,30 | 28,30 | 28,10 | 28,10 | 0,00% | - |
| 03.07.2024 | 27,90 | 28,10 | 27,90 | 28,10 | 0,00% | - |
| 02.07.2024 | 27,90 | 28,70 | 27,90 | 28,10 | 0,00% | - |
| 01.07.2024 | 28,30 | 28,50 | 28,10 | 28,10 | -0,71% | - |
| 28.06.2024 | 28,50 | 29,50 | 28,30 | 28,30 | -4,07% | - |
| 27.06.2024 | 27,90 | 29,50 | 27,90 | 29,50 | 0,00% | - |
| 26.06.2024 | 28,90 | 29,50 | 28,90 | 29,50 | 0,00% | - |
| 25.06.2024 | 28,90 | 29,50 | 28,90 | 29,50 | 0,00% | - |
| 24.06.2024 | 29,50 | 29,50 | 29,30 | 29,50 | 0,68% | - |
| 21.06.2024 | 29,30 | 29,50 | 29,30 | 29,30 | 2,81% | - |
| 20.06.2024 | 29,30 | 29,30 | 28,30 | 28,50 | -1,04% | - |
| 19.06.2024 | 28,60 | 29,30 | 28,10 | 28,80 | 0,70% | - |