25,800€
1,18%
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 |
---|---|---|---|---|---|---|
20.12.2024 | 26,60 | 26,60 | 25,40 | 25,40 | -0,39% | - |
19.12.2024 | 26,70 | 27,00 | 25,00 | 25,50 | -4,49% | - |
18.12.2024 | 26,60 | 26,90 | 25,00 | 26,70 | 0,38% | - |
17.12.2024 | 26,50 | 26,70 | 25,80 | 26,60 | -0,75% | - |
16.12.2024 | 26,40 | 26,80 | 25,10 | 26,80 | 4,69% | - |
13.12.2024 | 27,90 | 27,90 | 25,00 | 25,60 | -7,58% | - |
12.12.2024 | 26,80 | 27,70 | 26,80 | 27,70 | 9,49% | - |
11.12.2024 | 26,40 | 26,50 | 25,10 | 25,30 | -0,39% | - |
10.12.2024 | 25,90 | 26,10 | 24,90 | 25,40 | 0,00% | - |
09.12.2024 | 26,30 | 26,30 | 25,10 | 25,40 | -2,31% | - |
06.12.2024 | 26,00 | 26,10 | 24,80 | 26,00 | 5,26% | - |
05.12.2024 | 26,10 | 26,10 | 24,60 | 24,70 | -0,40% | - |
04.12.2024 | 25,90 | 26,10 | 24,80 | 24,80 | -0,40% | - |
03.12.2024 | 25,10 | 25,90 | 24,80 | 24,90 | 0,40% | - |
02.12.2024 | 25,00 | 28,00 | 24,80 | 24,80 | 1,64% | - |
29.11.2024 | 25,20 | 25,50 | 19,13 | 24,40 | -3,56% | - |
28.11.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 2,43% | - |
27.11.2024 | 25,50 | 25,50 | 24,50 | 24,70 | -1,98% | - |
26.11.2024 | 26,10 | 26,10 | 24,60 | 25,20 | 0,00% | - |
25.11.2024 | 25,70 | 25,80 | 24,80 | 25,20 | -0,40% | - |
22.11.2024 | 26,50 | 26,70 | 25,00 | 25,30 | 1,61% | - |
21.11.2024 | 26,50 | 26,60 | 24,80 | 24,90 | -5,32% | - |
20.11.2024 | 25,90 | 26,30 | 25,00 | 26,30 | 6,05% | - |
19.11.2024 | 26,10 | 26,30 | 24,70 | 24,80 | -4,62% | - |
18.11.2024 | 25,70 | 26,00 | 25,70 | 26,00 | 1,56% | - |
15.11.2024 | 25,80 | 25,90 | 24,60 | 25,60 | 3,23% | - |
14.11.2024 | 25,60 | 26,00 | 24,00 | 24,80 | 0,81% | - |
13.11.2024 | 25,30 | 25,70 | 24,50 | 24,60 | 0,00% | - |
12.11.2024 | 25,10 | 25,10 | 24,40 | 24,60 | 0,41% | - |
11.11.2024 | 24,90 | 25,10 | 24,40 | 24,50 | -0,81% | - |
08.11.2024 | 25,30 | 25,80 | 24,60 | 24,70 | -4,63% | - |
07.11.2024 | 25,20 | 26,00 | 24,50 | 25,90 | 0,78% | - |
06.11.2024 | 25,00 | 26,00 | 24,00 | 25,70 | 5,33% | - |
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% | - |