22,800€
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 | 22,40 | 25,40 | 22,40 | 24,00 | 2,13% | - |
| 04.11.2024 | 24,00 | 25,00 | 23,50 | 23,50 | -2,19% | - |
| 01.11.2024 | 22,40 | 25,40 | 22,40 | 24,03 | 0,52% | - |
| 31.10.2024 | 24,20 | 1.980,00 | 23,40 | 23,90 | 1,59% | - |
| 30.10.2024 | 24,60 | 25,00 | 23,00 | 23,53 | -7,75% | - |
| 29.10.2024 | 26,80 | 26,90 | 23,60 | 25,50 | -0,58% | - |
| 28.10.2024 | 26,30 | 1.990,00 | 25,10 | 25,65 | -2,84% | - |
| 25.10.2024 | 24,40 | 26,50 | 24,40 | 26,40 | 3,94% | - |
| 24.10.2024 | 26,60 | 26,70 | 25,40 | 25,40 | -4,15% | - |
| 23.10.2024 | 24,40 | 26,70 | 24,40 | 26,50 | 0,00% | - |
| 22.10.2024 | 24,40 | 26,50 | 24,40 | 26,50 | 3,92% | - |
| 21.10.2024 | 24,40 | 26,60 | 24,40 | 25,50 | -3,41% | - |
| 18.10.2024 | 26,50 | 26,50 | 25,20 | 26,40 | 0,38% | - |
| 17.10.2024 | 24,40 | 26,50 | 24,40 | 26,30 | 0,38% | - |
| 16.10.2024 | 26,60 | 27,00 | 26,10 | 26,20 | -1,13% | - |
| 15.10.2024 | 26,90 | 26,90 | 25,40 | 26,50 | 0,00% | - |
| 14.10.2024 | 26,50 | 26,50 | 25,40 | 26,50 | 0,76% | - |
| 11.10.2024 | 24,20 | 26,40 | 24,20 | 26,30 | 0,77% | - |
| 10.10.2024 | 26,60 | 26,60 | 25,30 | 26,10 | -0,76% | - |
| 09.10.2024 | 24,00 | 26,40 | 24,00 | 26,30 | 1,54% | - |
| 08.10.2024 | 26,10 | 26,40 | 25,20 | 25,90 | 1,57% | - |
| 07.10.2024 | 26,10 | 26,30 | 25,20 | 25,50 | -1,92% | - |
| 04.10.2024 | 24,00 | 26,50 | 24,00 | 26,00 | -0,38% | - |
| 03.10.2024 | 24,00 | 26,40 | 24,00 | 26,10 | 0,38% | - |
| 02.10.2024 | 25,90 | 26,10 | 25,00 | 26,00 | 1,17% | - |
| 01.10.2024 | 23,60 | 26,10 | 23,60 | 25,70 | 1,18% | - |
| 30.09.2024 | 25,90 | 25,90 | 24,40 | 25,40 | -0,78% | - |
| 27.09.2024 | 25,70 | 26,00 | 24,60 | 25,60 | 0,39% | - |
| 26.09.2024 | 25,70 | 25,80 | 24,60 | 25,50 | -0,39% | - |
| 25.09.2024 | 23,60 | 26,10 | 23,60 | 25,60 | -1,16% | - |
| 24.09.2024 | 23,80 | 26,30 | 23,80 | 25,90 | -1,15% | - |
| 23.09.2024 | 24,60 | 26,80 | 24,60 | 26,20 | 3,15% | - |
| 20.09.2024 | 26,50 | 26,80 | 25,30 | 25,40 | -3,79% | - |
| 19.09.2024 | 23,80 | 26,40 | 23,80 | 26,40 | 1,54% | - |
| 18.09.2024 | 26,20 | 26,20 | 24,90 | 26,00 | 1,56% | - |
| 17.09.2024 | 23,80 | 26,00 | 23,80 | 25,60 | 0,79% | - |
| 16.09.2024 | 23,80 | 25,90 | 23,80 | 25,40 | -1,17% | - |
| 13.09.2024 | 25,90 | 26,00 | 25,00 | 25,70 | 0,00% | - |
| 12.09.2024 | 26,10 | 26,10 | 24,90 | 25,70 | -0,77% | - |
| 11.09.2024 | 25,00 | 25,90 | 24,60 | 25,90 | 4,44% | - |
| 10.09.2024 | 25,70 | 26,00 | 24,70 | 24,80 | -2,75% | - |
| 09.09.2024 | 24,20 | 25,70 | 24,20 | 25,50 | 0,79% | - |
| 06.09.2024 | 24,80 | 26,10 | 23,70 | 25,30 | 2,85% | - |
| 05.09.2024 | 25,90 | 25,90 | 24,50 | 24,60 | -4,65% | - |
| 04.09.2024 | 26,10 | 26,10 | 24,90 | 25,80 | 0,00% | - |
| 03.09.2024 | 25,90 | 26,00 | 24,60 | 25,80 | -0,39% | - |
| 02.09.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,39% | - |
| 30.08.2024 | 23,80 | 26,00 | 23,80 | 25,80 | 6,61% | - |
| 29.08.2024 | 25,30 | 25,80 | 24,20 | 24,20 | -3,97% | - |
| 28.08.2024 | 25,90 | 26,10 | 24,60 | 25,20 | -2,33% | - |
| 27.08.2024 | 23,60 | 26,20 | 23,60 | 25,80 | 2,79% | - |
| 26.08.2024 | 23,80 | 26,00 | 23,80 | 25,10 | -1,18% | - |
| 23.08.2024 | 25,30 | 26,00 | 25,00 | 25,40 | 4,96% | - |
| 22.08.2024 | 23,80 | 26,40 | 23,80 | 24,20 | -3,20% | - |
| 21.08.2024 | 25,50 | 26,10 | 24,90 | 25,00 | -0,79% | - |
| 20.08.2024 | 25,00 | 26,40 | 24,90 | 25,20 | -3,45% | - |
| 19.08.2024 | 23,80 | 27,00 | 23,80 | 26,10 | 1,95% | - |
| 16.08.2024 | 25,80 | 27,00 | 25,50 | 25,60 | 0,00% | - |
| 15.08.2024 | 26,80 | 26,90 | 25,40 | 25,60 | -3,76% | - |
| 14.08.2024 | 25,20 | 27,50 | 25,10 | 26,60 | 6,83% | - |
| 13.08.2024 | 23,80 | 27,10 | 23,80 | 24,90 | -2,35% | - |
| 12.08.2024 | 23,80 | 27,80 | 23,80 | 25,50 | 0,00% | - |
| 09.08.2024 | 25,30 | 27,00 | 25,30 | 25,50 | 0,00% | - |
| 08.08.2024 | 25,30 | 26,50 | 25,00 | 25,50 | 1,59% | - |
| 07.08.2024 | 24,20 | 26,70 | 24,20 | 25,10 | -0,40% | - |
| 06.08.2024 | 23,60 | 26,40 | 23,60 | 25,20 | 1,20% | - |
| 05.08.2024 | 24,80 | 25,70 | 24,60 | 24,90 | 1,63% | - |
| 02.08.2024 | 25,50 | 25,50 | 24,40 | 24,50 | -3,16% | - |
| 01.08.2024 | 27,00 | 27,20 | 24,70 | 25,30 | -5,60% | - |
| 31.07.2024 | 27,20 | 27,30 | 26,40 | 26,80 | -0,74% | - |
| 30.07.2024 | 25,40 | 27,20 | 25,40 | 27,00 | 0,75% | - |
| 29.07.2024 | 26,90 | 28,00 | 25,70 | 26,80 | 0,75% | - |
| 26.07.2024 | 26,50 | 26,70 | 26,00 | 26,60 | 1,14% | - |
| 25.07.2024 | 26,20 | 28,50 | 26,20 | 26,30 | -6,74% | - |
| 24.07.2024 | 28,80 | 28,90 | 27,00 | 28,20 | -1,40% | - |
| 23.07.2024 | 28,90 | 29,00 | 27,30 | 28,60 | -0,35% | - |
| 22.07.2024 | 28,40 | 28,90 | 27,60 | 28,70 | 1,77% | - |
| 19.07.2024 | 24,40 | 29,00 | 24,40 | 28,20 | 2,17% | - |
| 18.07.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 1,85% | - |
| 17.07.2024 | 28,40 | 28,50 | 27,10 | 27,10 | -3,90% | - |
| 16.07.2024 | 27,80 | 28,30 | 27,60 | 28,20 | 2,17% | - |
| 15.07.2024 | 29,20 | 29,20 | 26,20 | 27,60 | -2,47% | - |
| 12.07.2024 | 29,20 | 29,20 | 27,60 | 28,30 | -2,41% | - |
| 11.07.2024 | 27,90 | 29,00 | 27,60 | 29,00 | 4,69% | - |
| 10.07.2024 | 28,20 | 29,00 | 27,70 | 27,70 | -0,36% | - |
| 09.07.2024 | 27,80 | 29,10 | 27,70 | 27,80 | 1,09% | - |
| 08.07.2024 | 27,20 | 28,30 | 27,20 | 27,50 | 2,23% | - |
| 05.07.2024 | 27,70 | 28,20 | 26,60 | 26,90 | -2,89% | - |
| 04.07.2024 | 27,80 | 27,80 | 27,70 | 27,70 | -0,54% | - |
| 03.07.2024 | 27,00 | 29,40 | 22,25 | 27,85 | -2,28% | - |
| 02.07.2024 | 26,40 | 28,90 | 26,40 | 28,50 | 1,79% | - |
| 01.07.2024 | 28,60 | 29,00 | 27,90 | 28,00 | -1,75% | - |
| 28.06.2024 | 26,60 | 29,20 | 26,60 | 28,50 | 3,64% | - |
| 27.06.2024 | 28,00 | 29,20 | 26,70 | 27,50 | -1,43% | - |
| 26.06.2024 | 29,80 | 29,90 | 27,80 | 27,90 | -3,13% | - |
| 25.06.2024 | 29,50 | 29,70 | 28,80 | 28,80 | 0,70% | - |
| 24.06.2024 | 29,10 | 29,70 | 28,60 | 28,60 | 0,00% | - |
| 21.06.2024 | 27,00 | 29,40 | 27,00 | 28,60 | 0,35% | - |
| 20.06.2024 | 27,20 | 29,30 | 27,20 | 28,50 | -0,70% | - |
| 19.06.2024 | 28,80 | 28,80 | 28,70 | 28,70 | 2,14% | - |