28,824$
-3,57%
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 |
|---|---|---|---|---|---|---|
| 17.11.2025 | 30,01 | 34,59 | 29,89 | 29,89 | -0,66% | 4.543,00 |
| 14.11.2025 | 30,00 | 34,48 | 28,23 | 30,09 | 4,61% | 8.908,00 |
| 13.11.2025 | 28,75 | 28,77 | 28,75 | 28,77 | 2,37% | - |
| 12.11.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -3,96% | 225,00 |
| 10.11.2025 | 29,25 | 29,63 | 29,25 | 29,26 | -1,07% | 1.108,00 |
| 07.11.2025 | 29,12 | 30,00 | 29,12 | 29,58 | 1,95% | 1.732,00 |
| 06.11.2025 | 29,01 | 29,01 | 29,01 | 29,01 | -1,42% | 247,00 |
| 05.11.2025 | 29,40 | 29,43 | 29,40 | 29,43 | 0,32% | - |
| 04.11.2025 | 29,04 | 29,34 | 29,04 | 29,34 | 3,29% | - |
| 31.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,77% | 1.087,00 |
| 30.10.2025 | 27,54 | 28,02 | 27,53 | 27,63 | 0,20% | - |
| 29.10.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -0,73% | 308,00 |
| 28.10.2025 | 27,76 | 27,78 | 27,76 | 27,78 | 0,01% | - |
| 24.10.2025 | 27,78 | 27,78 | 27,78 | 27,78 | 1,25% | 671,00 |
| 23.10.2025 | 27,39 | 27,51 | 27,39 | 27,44 | 0,10% | - |
| 22.10.2025 | 27,50 | 27,50 | 27,41 | 27,41 | 1,60% | - |
| 21.10.2025 | 27,99 | 27,99 | 26,98 | 26,98 | -0,77% | 1.069,00 |
| 20.10.2025 | 27,19 | 27,19 | 27,19 | 27,19 | 0,28% | 134,00 |
| 14.10.2025 | 27,04 | 27,13 | 27,04 | 27,11 | 0,42% | - |
| 13.10.2025 | 27,01 | 27,01 | 27,00 | 27,00 | -1,98% | 2.657,00 |
| 10.10.2025 | 27,89 | 28,06 | 27,00 | 27,55 | -0,28% | 2.087,00 |
| 09.10.2025 | 27,62 | 27,63 | 27,62 | 27,62 | 3,07% | - |
| 08.10.2025 | 26,84 | 26,85 | 26,80 | 26,80 | -0,51% | 1.143,00 |
| 06.10.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -0,42% | - |
| 03.10.2025 | 28,20 | 28,20 | 27,05 | 27,05 | 7,34% | 608,00 |
| 02.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -8,35% | 872,00 |
| 30.09.2025 | 27,37 | 27,59 | 27,04 | 27,49 | -1,81% | - |
| 29.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,29% | 1.020,00 |
| 26.09.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 3,98% | 185,00 |
| 25.09.2025 | 26,91 | 27,54 | 26,85 | 26,85 | -3,62% | - |
| 24.09.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -1,17% | 274,00 |
| 23.09.2025 | 28,62 | 28,62 | 28,18 | 28,19 | -2,50% | 1.370,00 |
| 22.09.2025 | 28,38 | 28,91 | 28,38 | 28,91 | 2,82% | - |
| 19.09.2025 | 28,18 | 28,18 | 28,09 | 28,12 | 2,89% | 1.077,00 |
| 18.09.2025 | 27,33 | 27,33 | 27,33 | 27,33 | -2,39% | 480,00 |
| 17.09.2025 | 27,95 | 28,00 | 27,91 | 28,00 | -0,23% | - |
| 11.09.2025 | 28,00 | 28,06 | 28,00 | 28,06 | 2,94% | 614,00 |
| 10.09.2025 | 27,07 | 27,26 | 27,07 | 27,26 | -0,73% | - |
| 09.09.2025 | 27,01 | 27,46 | 27,01 | 27,46 | 9,85% | - |
| 08.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -9,70% | 972,00 |
| 05.09.2025 | 27,97 | 28,01 | 27,69 | 27,69 | -0,03% | - |
| 25.08.2025 | 27,73 | 27,73 | 27,69 | 27,69 | 1,14% | - |
| 22.08.2025 | 27,42 | 27,42 | 27,38 | 27,38 | -2,07% | - |
| 13.08.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 0,61% | 394,00 |
| 11.08.2025 | 26,76 | 27,79 | 26,76 | 27,79 | 0,00% | 1.709,00 |
| 07.08.2025 | 27,79 | 27,79 | 27,79 | 27,79 | -3,56% | 485,00 |
| 05.08.2025 | 28,82 | 28,82 | 28,82 | 28,82 | 4,98% | - |
| 01.08.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -2,51% | 1.708,00 |
| 31.07.2025 | 27,84 | 28,53 | 27,70 | 28,16 | 0,34% | - |
| 30.07.2025 | 27,85 | 28,06 | 27,76 | 28,06 | -2,23% | - |
| 29.07.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 2,74% | 867,00 |
| 28.07.2025 | 28,22 | 28,22 | 27,84 | 27,93 | -0,09% | - |
| 25.07.2025 | 28,00 | 28,00 | 27,96 | 27,96 | 0,00% | 535,00 |
| 24.07.2025 | 27,96 | 27,96 | 27,96 | 27,96 | -0,78% | 321,00 |
| 23.07.2025 | 28,02 | 28,31 | 27,97 | 28,18 | 0,56% | - |
| 22.07.2025 | 27,94 | 28,23 | 27,94 | 28,02 | -0,20% | - |
| 21.07.2025 | 28,90 | 28,90 | 28,08 | 28,08 | 1,04% | - |
| 18.07.2025 | 27,79 | 27,79 | 27,79 | 27,79 | -1,03% | 326,00 |
| 17.07.2025 | 28,08 | 28,08 | 28,08 | 28,08 | 1,57% | 457,00 |
| 16.07.2025 | 28,13 | 28,13 | 27,65 | 27,65 | -4,01% | 1.574,00 |
| 15.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,45% | 709,00 |
| 14.07.2025 | 28,14 | 28,15 | 28,11 | 28,11 | -0,58% | - |
| 11.07.2025 | 28,17 | 28,32 | 28,17 | 28,27 | -1,51% | - |
| 08.07.2025 | 28,09 | 28,71 | 27,87 | 28,71 | -0,62% | - |
| 07.07.2025 | 28,82 | 28,89 | 28,82 | 28,89 | -0,47% | - |
| 03.07.2025 | 28,93 | 29,03 | 28,93 | 29,02 | 2,82% | - |
| 02.07.2025 | 28,47 | 29,04 | 27,94 | 28,23 | -0,25% | 2.814,00 |
| 01.07.2025 | 29,60 | 29,60 | 28,09 | 28,30 | 4,81% | 2.482,00 |
| 30.06.2025 | 27,00 | 27,05 | 26,40 | 27,00 | 1,21% | 22.293,00 |
| 25.06.2025 | 27,28 | 27,33 | 26,68 | 26,68 | -4,06% | - |
| 24.06.2025 | 27,78 | 27,81 | 27,78 | 27,81 | 6,01% | - |
| 20.06.2025 | 26,23 | 26,23 | 26,23 | 26,23 | -5,00% | 209,00 |
| 16.06.2025 | 27,55 | 28,71 | 27,53 | 27,61 | 2,48% | 2.559,00 |
| 13.06.2025 | 27,01 | 27,01 | 26,94 | 26,94 | -3,96% | - |
| 12.06.2025 | 28,29 | 28,29 | 28,05 | 28,05 | -0,19% | - |
| 11.06.2025 | 28,08 | 28,10 | 27,99 | 28,10 | 2,01% | - |
| 10.06.2025 | 28,14 | 28,14 | 27,41 | 27,55 | -0,39% | - |
| 09.06.2025 | 28,05 | 28,05 | 27,66 | 27,66 | 1,91% | - |
| 06.06.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -3,42% | 245,00 |
| 05.06.2025 | 28,32 | 28,32 | 28,07 | 28,10 | -0,10% | - |
| 04.06.2025 | 28,38 | 28,38 | 28,10 | 28,13 | 2,41% | - |
| 03.06.2025 | 27,47 | 27,47 | 27,47 | 27,47 | 0,24% | 1.346,00 |
| 02.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,46% | 1.138,00 |
| 30.05.2025 | 27,50 | 28,12 | 27,50 | 28,09 | 2,52% | - |
| 29.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,50% | 174,00 |
| 28.05.2025 | 28,11 | 28,11 | 27,74 | 27,82 | -0,73% | - |
| 27.05.2025 | 27,86 | 28,14 | 27,80 | 28,02 | 1,66% | - |
| 23.05.2025 | 27,80 | 27,80 | 27,56 | 27,56 | -1,08% | - |
| 22.05.2025 | 28,19 | 28,19 | 27,86 | 27,86 | -0,07% | - |
| 21.05.2025 | 26,93 | 28,10 | 26,82 | 27,88 | 3,58% | - |
| 20.05.2025 | 26,94 | 26,94 | 26,90 | 26,92 | -2,55% | - |
| 19.05.2025 | 27,94 | 27,94 | 27,62 | 27,62 | -0,82% | - |
| 16.05.2025 | 28,17 | 28,17 | 27,85 | 27,85 | -0,37% | - |
| 15.05.2025 | 28,12 | 28,12 | 27,96 | 27,96 | 3,55% | - |
| 14.05.2025 | 27,62 | 29,00 | 26,90 | 27,00 | -3,43% | 1.159,00 |
| 13.05.2025 | 27,82 | 27,96 | 27,82 | 27,96 | 1,47% | - |
| 12.05.2025 | 26,68 | 27,55 | 26,68 | 27,55 | 2,39% | - |
| 09.05.2025 | 27,25 | 27,25 | 26,91 | 26,91 | -1,61% | - |
| 08.05.2025 | 26,78 | 27,37 | 26,78 | 27,35 | 2,44% | - |
| 07.05.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -2,83% | 299,00 |