26,676$
-4,73%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 27,37 | 27,37 | 26,69 | 26,69 | -4,69% | - |
| 24.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 5,68% | 342,00 |
| 23.04.2025 | 26,29 | 26,52 | 26,29 | 26,49 | 0,93% | - |
| 22.04.2025 | 28,20 | 28,20 | 26,24 | 26,25 | -2,78% | - |
| 17.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 7,94% | 1.221,00 |
| 16.04.2025 | 25,45 | 25,45 | 25,01 | 25,01 | -1,95% | - |
| 15.04.2025 | 25,19 | 25,52 | 25,19 | 25,51 | 2,05% | - |
| 14.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,91% | 344,00 |
| 11.04.2025 | 24,00 | 25,75 | 24,00 | 25,75 | -0,39% | 738,00 |
| 10.04.2025 | 27,31 | 27,31 | 25,50 | 25,85 | -5,39% | 1.736,00 |
| 09.04.2025 | 26,00 | 27,32 | 25,75 | 27,32 | 5,25% | 1.063,00 |
| 08.04.2025 | 25,15 | 25,98 | 25,15 | 25,96 | 0,00% | - |
| 07.04.2025 | 25,96 | 25,96 | 23,60 | 25,96 | 0,02% | 1.159,00 |
| 04.04.2025 | 26,01 | 26,03 | 25,96 | 25,96 | -2,12% | - |
| 03.04.2025 | 26,46 | 26,67 | 25,96 | 26,52 | 2,00% | - |
| 02.04.2025 | 26,22 | 26,22 | 24,98 | 26,00 | -1,25% | 469,00 |
| 01.04.2025 | 25,80 | 26,33 | 25,80 | 26,33 | 0,46% | 675,00 |
| 31.03.2025 | 26,24 | 26,24 | 26,21 | 26,21 | -0,15% | 610,00 |
| 28.03.2025 | 26,26 | 26,26 | 26,21 | 26,25 | -0,46% | 877,00 |
| 27.03.2025 | 26,37 | 26,43 | 25,38 | 26,37 | -0,79% | 1.457,00 |
| 26.03.2025 | 26,62 | 26,66 | 26,31 | 26,58 | -0,26% | 1.161,00 |
| 25.03.2025 | 26,67 | 26,69 | 26,65 | 26,65 | -0,37% | 744,00 |
| 24.03.2025 | 26,03 | 27,25 | 26,03 | 26,75 | 4,12% | 2.990,00 |
| 21.03.2025 | 26,88 | 26,88 | 25,69 | 25,69 | -3,56% | - |
| 20.03.2025 | 26,52 | 26,64 | 26,52 | 26,64 | -0,67% | 1.268,00 |
| 19.03.2025 | 25,68 | 26,83 | 25,68 | 26,82 | 3,83% | 1.136,00 |
| 18.03.2025 | 26,77 | 26,88 | 25,83 | 25,83 | -2,65% | 1.188,00 |
| 17.03.2025 | 26,98 | 26,98 | 25,83 | 26,53 | 0,88% | - |
| 14.03.2025 | 26,01 | 26,70 | 25,05 | 26,30 | 1,94% | 5.908,00 |
| 13.03.2025 | 26,35 | 26,46 | 25,80 | 25,80 | -0,69% | - |
| 12.03.2025 | 26,40 | 26,40 | 25,15 | 25,98 | 1,29% | 1.462,00 |
| 11.03.2025 | 25,50 | 26,25 | 25,50 | 25,65 | 6,87% | 1.662,00 |
| 10.03.2025 | 26,32 | 27,40 | 24,00 | 24,00 | -9,67% | 6.001,00 |
| 07.03.2025 | 25,98 | 27,00 | 24,87 | 26,57 | 2,59% | 22.729,00 |
| 06.03.2025 | 25,60 | 26,63 | 25,60 | 25,90 | -1,89% | 7.587,00 |
| 05.03.2025 | 26,70 | 26,70 | 25,90 | 26,40 | 3,53% | 4.514,00 |
| 04.03.2025 | 26,73 | 27,00 | 25,50 | 25,50 | 0,05% | 3.429,00 |
| 03.03.2025 | 25,47 | 25,50 | 25,47 | 25,49 | -0,01% | - |
| 28.02.2025 | 24,90 | 25,61 | 24,90 | 25,49 | 4,90% | 2.121,00 |
| 27.02.2025 | 26,37 | 26,37 | 24,25 | 24,30 | -7,95% | 1.731,00 |
| 26.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,30% | 389,00 |
| 25.02.2025 | 26,32 | 26,32 | 26,32 | 26,32 | 0,11% | 405,00 |
| 24.02.2025 | 26,29 | 26,29 | 26,29 | 26,29 | 1,74% | 508,00 |
| 21.02.2025 | 25,07 | 25,89 | 25,07 | 25,84 | -0,35% | 1.963,00 |
| 20.02.2025 | 25,93 | 25,93 | 25,93 | 25,93 | -0,65% | 285,00 |
| 19.02.2025 | 26,35 | 26,36 | 24,94 | 26,10 | -0,15% | 1.185,00 |
| 18.02.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 1,16% | 834,00 |
| 17.02.2025 | 25,85 | 25,86 | 25,84 | 25,84 | 0,43% | - |
| 14.02.2025 | 26,59 | 26,63 | 25,73 | 25,73 | 0,73% | 569,00 |
| 13.02.2025 | 24,72 | 25,58 | 24,72 | 25,54 | 3,09% | - |
| 12.02.2025 | 24,75 | 25,47 | 24,33 | 24,78 | 1,05% | - |
| 11.02.2025 | 24,51 | 25,02 | 24,43 | 24,52 | 0,04% | - |
| 10.02.2025 | 26,01 | 26,01 | 23,77 | 24,51 | -6,81% | 1.410,00 |
| 07.02.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,11% | 715,00 |
| 06.02.2025 | 26,32 | 26,33 | 26,29 | 26,33 | -0,23% | 1.117,00 |
| 05.02.2025 | 26,39 | 26,39 | 26,39 | 26,39 | 1,66% | 555,00 |
| 04.02.2025 | 25,11 | 25,96 | 23,98 | 25,96 | 17,20% | 2.137,00 |
| 03.02.2025 | 24,37 | 24,37 | 22,15 | 22,15 | -9,75% | 1.131,00 |
| 31.01.2025 | 25,25 | 25,96 | 24,54 | 24,54 | -3,32% | - |
| 30.01.2025 | 25,75 | 25,75 | 25,00 | 25,38 | -1,61% | 3.681,00 |
| 29.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 648,00 |
| 28.01.2025 | 25,99 | 25,99 | 25,00 | 25,00 | -3,87% | 1.374,00 |
| 27.01.2025 | 26,55 | 26,80 | 25,83 | 26,01 | -1,60% | - |
| 24.01.2025 | 25,00 | 26,43 | 25,00 | 26,43 | -1,14% | 2.577,00 |
| 23.01.2025 | 26,73 | 26,73 | 26,73 | 26,73 | 0,96% | 657,00 |
| 22.01.2025 | 25,95 | 26,49 | 25,95 | 26,48 | 1,84% | - |
| 21.01.2025 | 26,01 | 26,53 | 26,00 | 26,00 | -0,99% | 3.239,00 |
| 17.01.2025 | 26,26 | 26,26 | 26,26 | 26,26 | -1,98% | 155,00 |
| 16.01.2025 | 26,79 | 26,79 | 26,79 | 26,79 | 2,82% | 230,00 |
| 15.01.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -2,45% | 802,00 |
| 14.01.2025 | 26,51 | 27,35 | 25,00 | 26,71 | -1,08% | 3.189,00 |
| 13.01.2025 | 26,75 | 27,11 | 26,75 | 27,00 | -0,40% | 2.150,00 |
| 10.01.2025 | 27,15 | 27,15 | 27,11 | 27,11 | 0,33% | 1.016,00 |
| 08.01.2025 | 26,21 | 27,07 | 26,21 | 27,02 | 2,35% | 2.151,00 |
| 07.01.2025 | 27,20 | 27,20 | 26,40 | 26,40 | -0,71% | 1.166,00 |
| 06.01.2025 | 25,00 | 26,59 | 25,00 | 26,59 | -0,34% | 2.546,00 |
| 03.01.2025 | 26,71 | 26,71 | 26,68 | 26,68 | -0,41% | 1.511,00 |
| 02.01.2025 | 25,50 | 28,34 | 25,02 | 26,79 | -1,33% | 1.877,00 |
| 27.12.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 2,72% | 673,00 |
| 26.12.2024 | 26,43 | 26,43 | 26,43 | 26,43 | 0,88% | 1.601,00 |
| 23.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,31% | 883,00 |
| 20.12.2024 | 26,46 | 27,52 | 26,46 | 26,82 | 1,29% | - |
| 19.12.2024 | 26,48 | 26,48 | 26,48 | 26,48 | -3,85% | 282,00 |
| 18.12.2024 | 27,04 | 27,90 | 26,43 | 27,54 | 0,20% | - |
| 17.12.2024 | 26,96 | 27,61 | 26,96 | 27,49 | 2,22% | - |
| 16.12.2024 | 26,89 | 26,89 | 26,89 | 26,89 | 2,28% | 977,00 |
| 13.12.2024 | 27,00 | 27,50 | 25,00 | 26,29 | -4,61% | 1.883,00 |
| 12.12.2024 | 30,56 | 31,00 | 27,56 | 27,56 | 3,04% | 1.700,00 |
| 11.12.2024 | 27,75 | 27,75 | 26,47 | 26,75 | -2,95% | - |
| 10.12.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 2,27% | 356,00 |
| 09.12.2024 | 27,39 | 27,39 | 26,77 | 26,95 | 2,78% | - |
| 06.12.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -0,51% | 452,00 |
| 05.12.2024 | 26,81 | 26,94 | 26,25 | 26,36 | -2,06% | - |
| 04.12.2024 | 27,25 | 27,25 | 26,91 | 26,91 | 2,33% | 996,00 |
| 03.12.2024 | 26,62 | 26,85 | 26,20 | 26,30 | -2,20% | - |
| 02.12.2024 | 28,49 | 30,32 | 26,89 | 26,89 | 0,02% | 3.112,00 |
| 29.11.2024 | 26,89 | 26,89 | 26,89 | 26,89 | 2,90% | 161,00 |
| 27.11.2024 | 26,54 | 26,58 | 26,01 | 26,13 | -1,02% | - |
| 26.11.2024 | 26,95 | 26,95 | 25,92 | 26,40 | -0,81% | - |
| 25.11.2024 | 26,01 | 26,84 | 26,01 | 26,61 | 3,27% | - |