26,053$
4,21%
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 |
|---|---|---|---|---|---|---|
| 29.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 636,00 |
| 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% | - |
| 22.11.2024 | 25,33 | 25,77 | 25,33 | 25,77 | -5,26% | 1.121,00 |
| 21.11.2024 | 26,10 | 27,20 | 25,78 | 27,20 | 0,43% | 779,00 |
| 20.11.2024 | 26,98 | 27,57 | 26,41 | 27,08 | -1,34% | - |
| 19.11.2024 | 27,00 | 27,45 | 25,31 | 27,45 | 0,01% | 894,00 |
| 18.11.2024 | 27,06 | 27,49 | 27,06 | 27,45 | 1,66% | - |
| 15.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 472,00 |
| 14.11.2024 | 25,90 | 27,00 | 25,90 | 27,00 | 0,45% | 1.055,00 |
| 13.11.2024 | 26,25 | 26,88 | 26,25 | 26,88 | 3,03% | 1.322,00 |
| 12.11.2024 | 26,64 | 26,64 | 25,92 | 26,09 | -1,54% | - |
| 11.11.2024 | 25,18 | 26,50 | 25,18 | 26,50 | 0,18% | 2.085,00 |
| 08.11.2024 | 27,50 | 27,50 | 26,38 | 26,45 | -5,02% | - |
| 07.11.2024 | 26,93 | 27,85 | 26,93 | 27,85 | 3,84% | 1.096,00 |
| 06.11.2024 | 26,82 | 26,82 | 26,20 | 26,82 | 0,11% | 1.172,00 |
| 05.11.2024 | 26,31 | 27,46 | 25,85 | 26,79 | 2,06% | 2.916,00 |
| 04.11.2024 | 26,20 | 27,50 | 25,00 | 26,25 | 0,38% | 2.342,00 |
| 01.11.2024 | 26,25 | 26,59 | 26,15 | 26,15 | -0,66% | - |
| 31.10.2024 | 26,00 | 26,61 | 26,00 | 26,32 | 1,25% | - |
| 30.10.2024 | 25,03 | 26,00 | 25,03 | 26,00 | 2,02% | 1.334,00 |
| 29.10.2024 | 27,29 | 27,29 | 25,49 | 25,49 | -8,03% | 3.332,00 |
| 28.10.2024 | 27,79 | 27,79 | 27,40 | 27,71 | -5,91% | 495,00 |
| 25.10.2024 | 27,77 | 29,49 | 27,77 | 29,45 | 8,15% | 1.032,00 |
| 24.10.2024 | 27,23 | 27,23 | 27,23 | 27,23 | -2,61% | 425,00 |
| 23.10.2024 | 27,96 | 27,96 | 27,96 | 27,96 | -2,04% | 204,00 |
| 22.10.2024 | 27,64 | 28,56 | 27,64 | 28,54 | 5,32% | - |
| 21.10.2024 | 27,03 | 27,15 | 27,03 | 27,10 | -5,49% | 1.176,00 |
| 18.10.2024 | 28,53 | 28,67 | 28,53 | 28,67 | 5,15% | - |
| 17.10.2024 | 27,27 | 27,27 | 27,27 | 27,27 | -1,13% | 362,00 |
| 16.10.2024 | 30,00 | 30,00 | 27,03 | 27,58 | -4,34% | 975,00 |
| 15.10.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 2,36% | 236,00 |
| 14.10.2024 | 27,78 | 28,17 | 27,78 | 28,17 | 0,53% | - |
| 11.10.2024 | 28,65 | 28,65 | 28,02 | 28,02 | 0,57% | - |
| 10.10.2024 | 27,86 | 28,00 | 27,73 | 27,87 | -0,57% | - |
| 09.10.2024 | 28,61 | 28,81 | 27,95 | 28,02 | -2,41% | - |
| 08.10.2024 | 28,54 | 28,80 | 28,15 | 28,71 | 2,70% | - |
| 07.10.2024 | 27,88 | 28,42 | 27,83 | 27,96 | -0,36% | - |
| 04.10.2024 | 28,83 | 28,83 | 28,06 | 28,06 | -1,95% | - |
| 03.10.2024 | 27,92 | 28,62 | 27,81 | 28,62 | 1,66% | - |
| 02.10.2024 | 28,31 | 28,58 | 27,86 | 28,15 | -1,13% | - |
| 01.10.2024 | 27,94 | 28,50 | 27,94 | 28,48 | 2,91% | - |
| 30.09.2024 | 27,67 | 27,67 | 27,67 | 27,67 | 0,27% | 583,00 |
| 27.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,52% | 380,00 |
| 26.09.2024 | 27,91 | 27,91 | 27,62 | 27,74 | -2,33% | - |
| 25.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,86% | 1.448,00 |
| 24.09.2024 | 28,74 | 28,94 | 27,90 | 28,94 | 1,65% | - |
| 23.09.2024 | 29,24 | 29,51 | 28,43 | 28,47 | -0,28% | - |
| 20.09.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -0,28% | 263,00 |
| 19.09.2024 | 28,66 | 28,66 | 28,63 | 28,63 | 1,17% | 575,00 |
| 18.09.2024 | 28,80 | 28,81 | 28,10 | 28,30 | 0,47% | - |
| 17.09.2024 | 27,93 | 28,43 | 27,93 | 28,17 | 0,01% | - |
| 16.09.2024 | 27,84 | 28,16 | 27,84 | 28,16 | -1,15% | - |
| 13.09.2024 | 27,96 | 28,50 | 27,96 | 28,49 | 1,67% | - |
| 12.09.2024 | 28,54 | 28,54 | 27,62 | 28,02 | 1,13% | - |
| 11.09.2024 | 27,26 | 27,75 | 27,26 | 27,71 | 1,28% | 944,00 |
| 10.09.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -2,10% | 333,00 |
| 09.09.2024 | 27,78 | 28,04 | 27,74 | 27,95 | 1,04% | - |
| 06.09.2024 | 27,61 | 27,66 | 27,60 | 27,66 | 1,21% | 820,00 |
| 05.09.2024 | 27,33 | 27,33 | 27,33 | 27,33 | -1,30% | 393,00 |
| 04.09.2024 | 27,69 | 27,69 | 27,69 | 27,69 | 0,73% | 223,00 |
| 03.09.2024 | 27,15 | 27,49 | 27,15 | 27,49 | -3,57% | 826,00 |
| 30.08.2024 | 27,47 | 28,62 | 27,47 | 28,51 | 3,88% | - |