30,298$
0,89%
Echtzeit-Aktienkurs Groupo Simec SAB de CV
Bid:
Ask:
Aktienkurse zur Groupo Simec SAB de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 30,12 | 30,30 | 30,12 | 30,30 | 0,89% | - |
| 05.08.2026 | 30,00 | 31,80 | 27,93 | 30,03 | 4,63% | 592.055,00 |
| 31.07.2026 | 30,00 | 30,00 | 28,10 | 28,70 | -6,17% | 2.025,00 |
| 30.07.2026 | 30,56 | 30,59 | 30,56 | 30,59 | 11,22% | - |
| 29.07.2026 | 28,99 | 28,99 | 27,50 | 27,50 | -3,51% | 2.423,00 |
| 28.07.2026 | 28,35 | 28,50 | 28,35 | 28,50 | -0,87% | 1.125,00 |
| 27.07.2026 | 27,90 | 28,75 | 26,60 | 28,75 | 8,45% | 3.261,00 |
| 24.07.2026 | 27,91 | 28,01 | 26,51 | 26,51 | -5,32% | 3.541,00 |
| 23.07.2026 | 28,00 | 28,20 | 27,75 | 28,00 | 2,94% | 107.555,00 |
| 22.07.2026 | 28,30 | 28,45 | 27,20 | 27,20 | -5,88% | 131.723,00 |
| 21.07.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 0,56% | 940,00 |
| 20.07.2026 | 28,65 | 29,17 | 28,65 | 28,74 | -0,41% | - |
| 16.07.2026 | 29,92 | 29,92 | 28,78 | 28,86 | -0,42% | - |
| 15.07.2026 | 29,90 | 29,90 | 28,91 | 28,98 | -0,19% | - |
| 14.07.2026 | 30,18 | 30,18 | 28,89 | 29,04 | 0,70% | - |
| 13.07.2026 | 28,68 | 29,04 | 28,59 | 28,83 | -1,48% | - |
| 09.07.2026 | 30,13 | 30,19 | 29,09 | 29,27 | 0,12% | - |
| 08.07.2026 | 29,89 | 29,89 | 28,75 | 29,23 | 1,05% | - |
| 07.07.2026 | 28,93 | 29,07 | 28,90 | 28,93 | -0,20% | - |
| 06.07.2026 | 29,01 | 29,22 | 28,94 | 28,98 | -0,20% | - |
| 02.07.2026 | 29,90 | 29,90 | 29,04 | 29,04 | -2,67% | - |
| 01.07.2026 | 30,66 | 30,66 | 29,84 | 29,84 | 2,77% | 762,00 |
| 30.06.2026 | 29,02 | 29,12 | 29,02 | 29,04 | -3,63% | - |
| 16.06.2026 | 30,04 | 30,60 | 30,00 | 30,13 | -1,84% | 2.727,00 |
| 03.06.2026 | 30,73 | 30,77 | 30,70 | 30,70 | 2,17% | - |
| 01.06.2026 | 30,05 | 30,05 | 30,05 | 30,05 | -1,47% | 137,00 |
| 28.05.2026 | 30,39 | 30,49 | 30,29 | 30,49 | -4,08% | - |
| 27.05.2026 | 30,00 | 31,79 | 30,00 | 31,79 | 4,86% | - |
| 13.05.2026 | 30,29 | 30,31 | 30,29 | 30,31 | 0,49% | - |
| 12.05.2026 | 30,29 | 30,29 | 29,82 | 30,17 | -0,24% | - |
| 11.05.2026 | 29,81 | 30,29 | 29,81 | 30,24 | -0,63% | - |
| 07.05.2026 | 30,59 | 30,59 | 30,43 | 30,43 | 1,38% | - |
| 06.05.2026 | 30,81 | 31,50 | 30,02 | 30,02 | 0,65% | 2.797,00 |
| 05.05.2026 | 29,02 | 29,85 | 29,02 | 29,82 | 6,46% | - |
| 01.05.2026 | 28,01 | 28,01 | 28,01 | 28,01 | -0,68% | 161,00 |
| 30.04.2026 | 28,02 | 28,20 | 28,01 | 28,20 | 0,69% | - |
| 29.04.2026 | 28,01 | 28,01 | 28,01 | 28,01 | -6,27% | 205,00 |
| 27.04.2026 | 29,83 | 30,05 | 29,83 | 29,88 | -2,69% | - |
| 24.04.2026 | 30,71 | 30,71 | 30,71 | 30,71 | 2,00% | 244,00 |
| 23.04.2026 | 30,21 | 30,21 | 30,00 | 30,11 | -2,87% | - |
| 22.04.2026 | 31,21 | 31,39 | 30,95 | 31,00 | -0,59% | - |
| 21.04.2026 | 31,22 | 31,22 | 31,18 | 31,18 | 2,71% | - |
| 20.04.2026 | 31,14 | 31,34 | 30,25 | 30,36 | -2,24% | - |
| 17.04.2026 | 31,05 | 31,05 | 31,05 | 31,05 | -3,39% | 130,00 |
| 16.04.2026 | 31,23 | 32,38 | 31,23 | 32,14 | 4,52% | - |
| 15.04.2026 | 30,87 | 30,87 | 30,75 | 30,75 | 6,03% | 931,00 |
| 09.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -15,57% | 800,00 |
| 08.04.2026 | 34,35 | 34,35 | 34,35 | 34,35 | 16,38% | 575,00 |
| 01.04.2026 | 30,88 | 30,88 | 29,42 | 29,52 | 1,45% | - |
| 30.03.2026 | 31,34 | 31,34 | 29,09 | 29,10 | -0,01% | - |
| 27.03.2026 | 31,00 | 31,00 | 28,93 | 29,10 | -5,81% | - |
| 26.03.2026 | 30,90 | 30,90 | 30,90 | 30,90 | 6,04% | - |
| 25.03.2026 | 30,89 | 30,92 | 29,14 | 29,14 | -2,71% | - |
| 23.03.2026 | 31,16 | 31,16 | 29,95 | 29,95 | 1,32% | - |
| 20.03.2026 | 30,88 | 30,88 | 29,48 | 29,56 | -0,12% | - |
| 19.03.2026 | 31,13 | 31,13 | 29,51 | 29,60 | 0,71% | - |
| 18.03.2026 | 30,95 | 30,97 | 29,39 | 29,39 | -4,84% | - |
| 17.03.2026 | 31,15 | 31,15 | 30,88 | 30,88 | 5,57% | - |
| 13.03.2026 | 31,19 | 31,19 | 29,25 | 29,25 | -0,21% | - |
| 12.03.2026 | 31,06 | 31,08 | 29,31 | 29,31 | -1,70% | - |
| 11.03.2026 | 30,96 | 30,96 | 29,82 | 29,82 | -3,19% | - |
| 10.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 79,00 |
| 09.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 131,00 |
| 06.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 257,00 |
| 05.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 134,00 |
| 04.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 263,00 |
| 03.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 110,00 |
| 02.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 331,00 |
| 27.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 621,00 |
| 26.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 672,00 |
| 25.02.2026 | 31,77 | 31,77 | 30,65 | 30,80 | -5,17% | 1.765,00 |
| 24.02.2026 | 32,48 | 32,48 | 32,48 | 32,48 | 0,00% | 56,00 |
| 23.02.2026 | 32,48 | 32,48 | 32,48 | 32,48 | 0,00% | 243,00 |
| 20.02.2026 | 31,00 | 32,48 | 31,00 | 32,48 | 3,23% | 1.240,00 |
| 19.02.2026 | 31,08 | 31,52 | 30,25 | 31,46 | 2,97% | - |
| 18.02.2026 | 31,29 | 31,65 | 30,35 | 30,56 | -3,27% | - |
| 17.02.2026 | 31,59 | 31,74 | 30,39 | 31,59 | 1,89% | - |
| 11.02.2026 | 31,72 | 31,72 | 31,00 | 31,00 | 0,81% | 909,00 |
| 10.02.2026 | 28,71 | 30,75 | 28,71 | 30,75 | -0,59% | 1.563,00 |
| 09.02.2026 | 30,86 | 30,99 | 30,86 | 30,93 | 2,84% | - |
| 05.02.2026 | 31,30 | 31,30 | 30,08 | 30,08 | -1,76% | - |
| 04.02.2026 | 30,58 | 30,62 | 30,58 | 30,62 | -2,74% | - |
| 03.02.2026 | 31,50 | 31,68 | 31,48 | 31,48 | 7,79% | 1.680,00 |
| 30.01.2026 | 29,39 | 29,39 | 29,21 | 29,21 | -7,28% | - |
| 29.01.2026 | 31,00 | 31,50 | 31,00 | 31,50 | 8,62% | 1.860,00 |
| 28.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -4,51% | 339,00 |
| 27.01.2026 | 30,70 | 30,70 | 30,20 | 30,37 | -2,02% | - |
| 26.01.2026 | 29,68 | 31,58 | 29,68 | 31,00 | 2,04% | - |
| 23.01.2026 | 29,25 | 30,95 | 29,25 | 30,38 | 0,04% | - |
| 22.01.2026 | 30,47 | 30,83 | 29,84 | 30,36 | -0,21% | - |
| 21.01.2026 | 31,12 | 31,12 | 30,43 | 30,43 | 3,96% | - |
| 20.01.2026 | 27,51 | 29,27 | 27,51 | 29,27 | -5,29% | 1.723,00 |
| 19.01.2026 | 30,83 | 30,92 | 30,73 | 30,90 | 1,75% | - |
| 16.01.2026 | 30,20 | 30,61 | 29,43 | 30,37 | -0,45% | - |
| 15.01.2026 | 30,44 | 30,51 | 30,44 | 30,51 | 5,30% | 2.070,00 |
| 14.01.2026 | 28,98 | 28,98 | 28,98 | 28,98 | -5,18% | 482,00 |
| 13.01.2026 | 30,80 | 30,80 | 30,56 | 30,56 | 0,25% | - |
| 12.01.2026 | 30,48 | 30,48 | 30,48 | 30,48 | 2,57% | 1.262,00 |
| 09.01.2026 | 30,38 | 30,38 | 29,68 | 29,72 | -1,34% | - |
| 08.01.2026 | 30,78 | 30,78 | 30,12 | 30,12 | 2,86% | - |