31,171$
6,35%
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 |
|---|---|---|---|---|---|---|
| 12.03.2026 | 31,06 | 31,08 | 29,31 | 29,31 | -1,70% | - |
| 11.03.2026 | 30,96 | 30,96 | 29,82 | 29,82 | 1,12% | - |
| 10.03.2026 | 31,09 | 31,09 | 29,49 | 29,49 | -4,27% | - |
| 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% | - |
| 07.01.2026 | 30,87 | 30,87 | 29,28 | 29,28 | -3,81% | - |
| 06.01.2026 | 30,44 | 30,44 | 30,44 | 30,44 | 2,11% | 659,00 |
| 05.01.2026 | 30,03 | 30,03 | 29,81 | 29,81 | 1,00% | - |
| 02.01.2026 | 29,77 | 29,77 | 28,71 | 29,52 | -0,49% | - |
| 31.12.2025 | 30,00 | 30,29 | 29,66 | 29,66 | 0,47% | 960,00 |
| 29.12.2025 | 29,81 | 29,96 | 29,44 | 29,52 | 0,65% | - |
| 23.12.2025 | 30,49 | 31,06 | 29,00 | 29,33 | 12,81% | 7.349,00 |
| 19.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -12,51% | 956,00 |
| 18.12.2025 | 29,76 | 29,76 | 29,72 | 29,72 | 3,46% | - |
| 16.12.2025 | 28,73 | 28,73 | 28,73 | 28,73 | -3,28% | 1.139,00 |
| 11.12.2025 | 27,00 | 29,70 | 27,00 | 29,70 | 3,56% | 1.082,00 |
| 02.12.2025 | 28,69 | 28,69 | 28,66 | 28,68 | -0,61% | - |
| 28.11.2025 | 28,87 | 28,87 | 28,85 | 28,86 | -2,12% | - |
| 26.11.2025 | 29,15 | 29,48 | 28,32 | 29,48 | 1,69% | 959,00 |
| 25.11.2025 | 26,57 | 30,48 | 26,57 | 28,99 | 0,70% | 2.976,00 |
| 24.11.2025 | 28,80 | 28,80 | 28,78 | 28,79 | -0,69% | - |
| 21.11.2025 | 30,03 | 30,03 | 28,50 | 28,99 | -3,46% | 3.488,00 |
| 18.11.2025 | 29,99 | 30,04 | 29,99 | 30,03 | 0,47% | 718,00 |
| 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% | 8.408,00 |
| 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% | - |